◢
QQQ11Jun26P717.00 – history (latest 200)
| Inserted_At | Symbol |
Bid |
Bid Size |
Ask |
Ask Size |
Last Trade (TR Hrs) |
Last Trade |
Vol |
Vol Δ |
O |
H |
L |
IV |
Δd |
Gamma |
Θt |
Γg |
Rho |
VWAP |
| 2026-06-11 13:14:57 |
QQQ11Jun26P717.00 |
0.1600 |
24 |
0.2300 |
33 |
1.5300 |
0.2300 |
24,989 |
12 | 19.1700 |
19.2700 |
0.1600 |
3.42% |
-0.2531 |
0.2492 |
-0.2010 |
0.1202 |
-0.0050 |
1.2487 |
| 2026-06-11 13:14:53 |
QQQ11Jun26P717.00 |
0.1600 |
46 |
0.2300 |
46 |
1.5300 |
0.1700 |
24,977 |
0 | 19.1700 |
19.2700 |
0.1700 |
3.29% |
-0.2605 |
0.2627 |
-0.1963 |
0.1220 |
-0.0051 |
1.2492 |
| 2026-06-11 13:14:50 |
QQQ11Jun26P717.00 |
0.1500 |
46 |
0.2200 |
21 |
1.5300 |
0.1700 |
24,977 |
0 | 19.1700 |
19.2700 |
0.1700 |
3.09% |
-0.2625 |
0.2808 |
-0.1848 |
0.1224 |
-0.0052 |
1.2492 |
| 2026-06-11 13:14:46 |
QQQ11Jun26P717.00 |
0.1500 |
46 |
0.2200 |
37 |
1.5300 |
0.1700 |
24,977 |
0 | 19.1700 |
19.2700 |
0.1700 |
3.23% |
-0.2539 |
0.2642 |
-0.1900 |
0.1204 |
-0.0050 |
1.2492 |
| 2026-06-11 13:14:42 |
QQQ11Jun26P717.00 |
0.1500 |
46 |
0.2100 |
27 |
1.5300 |
0.1700 |
24,977 |
2 | 19.1700 |
19.2700 |
0.1700 |
3.22% |
-0.2495 |
0.2622 |
-0.1880 |
0.1193 |
-0.0049 |
1.2492 |
| 2026-06-11 13:14:38 |
QQQ11Jun26P717.00 |
0.2000 |
7 |
0.2100 |
47 |
1.5300 |
0.2000 |
24,975 |
7 | 19.1700 |
19.2700 |
0.1800 |
3.65% |
-0.2504 |
0.2318 |
-0.2140 |
0.1195 |
-0.0049 |
1.2493 |
| 2026-06-11 13:14:34 |
QQQ11Jun26P717.00 |
0.1600 |
48 |
0.2300 |
48 |
1.5300 |
0.2000 |
24,968 |
1 | 19.1700 |
19.2700 |
0.1800 |
3.18% |
-0.2671 |
0.2751 |
-0.1921 |
0.1235 |
-0.0053 |
1.2496 |
| 2026-06-11 13:14:30 |
QQQ11Jun26P717.00 |
0.1600 |
11 |
0.2300 |
48 |
1.5300 |
0.2100 |
24,967 |
0 | 19.1700 |
19.2700 |
0.1800 |
3.43% |
-0.2525 |
0.2481 |
-0.2014 |
0.1200 |
-0.0050 |
1.2497 |
| 2026-06-11 13:14:26 |
QQQ11Jun26P717.00 |
0.1900 |
49 |
0.2600 |
49 |
1.5300 |
0.2100 |
24,967 |
0 | 19.1700 |
19.2700 |
0.1800 |
3.33% |
-0.2872 |
0.2721 |
-0.2085 |
0.1280 |
-0.0057 |
1.2497 |
| 2026-06-11 13:14:22 |
QQQ11Jun26P717.00 |
0.2100 |
9 |
0.2600 |
48 |
1.5300 |
0.2100 |
24,967 |
5 | 19.1700 |
19.2700 |
0.1800 |
3.15% |
-0.3095 |
0.2982 |
-0.2032 |
0.1324 |
-0.0061 |
1.2497 |
| 2026-06-11 13:14:18 |
QQQ11Jun26P717.00 |
0.2000 |
20 |
0.2400 |
10 |
1.5300 |
0.2000 |
24,962 |
3 | 19.1700 |
19.2700 |
0.1800 |
3.29% |
-0.2850 |
0.2743 |
-0.2053 |
0.1275 |
-0.0056 |
1.2499 |
| 2026-06-11 13:14:14 |
QQQ11Jun26P717.00 |
0.1900 |
20 |
0.2100 |
1 |
1.5300 |
0.2000 |
24,959 |
12 | 19.1700 |
19.2700 |
0.1800 |
3.27% |
-0.2670 |
0.2679 |
-0.1972 |
0.1235 |
-0.0053 |
1.2500 |
| 2026-06-11 13:14:10 |
QQQ11Jun26P717.00 |
0.1900 |
10 |
0.2100 |
1 |
1.5300 |
0.1900 |
24,947 |
22 | 19.1700 |
19.2700 |
0.1800 |
3.28% |
-0.2663 |
0.2667 |
-0.1977 |
0.1234 |
-0.0052 |
1.2505 |
| 2026-06-11 13:14:06 |
QQQ11Jun26P717.00 |
0.1800 |
20 |
0.2100 |
1 |
1.5300 |
0.2300 |
24,925 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.29% |
-0.2605 |
0.2627 |
-0.1963 |
0.1220 |
-0.0051 |
1.2514 |
| 2026-06-11 13:14:02 |
QQQ11Jun26P717.00 |
0.1900 |
20 |
0.2300 |
26 |
1.5300 |
0.2300 |
24,925 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.42% |
-0.2674 |
0.2558 |
-0.2071 |
0.1236 |
-0.0053 |
1.2514 |
| 2026-06-11 13:13:58 |
QQQ11Jun26P717.00 |
0.2000 |
20 |
0.2300 |
5 |
1.5300 |
0.2300 |
24,925 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.34% |
-0.2770 |
0.2666 |
-0.2056 |
0.1258 |
-0.0055 |
1.2514 |
| 2026-06-11 13:13:54 |
QQQ11Jun26P717.00 |
0.2200 |
2 |
0.2300 |
5 |
1.5300 |
0.2300 |
24,925 |
2 | 19.1700 |
19.2700 |
0.1900 |
3.47% |
-0.2789 |
0.2580 |
-0.2141 |
0.1262 |
-0.0055 |
1.2514 |
| 2026-06-11 13:13:50 |
QQQ11Jun26P717.00 |
0.2000 |
26 |
0.2300 |
5 |
1.5300 |
0.2000 |
24,923 |
3 | 19.1700 |
19.2700 |
0.1900 |
3.34% |
-0.2770 |
0.2666 |
-0.2056 |
0.1258 |
-0.0055 |
1.2515 |
| 2026-06-11 13:13:47 |
QQQ11Jun26P717.00 |
0.2000 |
26 |
0.2500 |
54 |
1.5300 |
0.2200 |
24,920 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.40% |
-0.2830 |
0.2649 |
-0.2114 |
0.1271 |
-0.0056 |
1.2517 |
| 2026-06-11 13:13:43 |
QQQ11Jun26P717.00 |
0.2000 |
26 |
0.2500 |
160 |
1.5300 |
0.2200 |
24,920 |
5 | 19.1700 |
19.2700 |
0.1900 |
3.43% |
-0.2809 |
0.2614 |
-0.2128 |
0.1267 |
-0.0055 |
1.2517 |
| 2026-06-11 13:13:39 |
QQQ11Jun26P717.00 |
0.1800 |
53 |
0.2500 |
51 |
1.5300 |
0.2500 |
24,915 |
10 | 19.1700 |
19.2700 |
0.1900 |
3.38% |
-0.2750 |
0.2631 |
-0.2070 |
0.1253 |
-0.0054 |
1.2519 |
| 2026-06-11 13:13:35 |
QQQ11Jun26P717.00 |
0.2200 |
101 |
0.2700 |
26 |
1.5300 |
0.2200 |
24,905 |
2 | 19.1700 |
19.2700 |
0.1900 |
3.41% |
-0.3009 |
0.2719 |
-0.2179 |
0.1308 |
-0.0059 |
1.2523 |
| 2026-06-11 13:13:31 |
QQQ11Jun26P717.00 |
0.2200 |
27 |
0.2300 |
1 |
1.5300 |
0.2200 |
24,903 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.31% |
-0.2887 |
0.2746 |
-0.2076 |
0.1283 |
-0.0057 |
1.2523 |
| 2026-06-11 13:13:27 |
QQQ11Jun26P717.00 |
0.2200 |
7 |
0.2300 |
1 |
1.5300 |
0.2200 |
24,903 |
13 | 19.1700 |
19.2700 |
0.1900 |
3.33% |
-0.2872 |
0.2721 |
-0.2085 |
0.1280 |
-0.0057 |
1.2523 |
| 2026-06-11 13:13:23 |
QQQ11Jun26P717.00 |
0.1900 |
26 |
0.2200 |
1 |
1.5300 |
0.1900 |
24,890 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.23% |
-0.2743 |
0.2746 |
-0.1976 |
0.1252 |
-0.0054 |
1.2529 |
| 2026-06-11 13:13:19 |
QQQ11Jun26P717.00 |
0.1900 |
26 |
0.2500 |
58 |
1.5300 |
0.1900 |
24,890 |
1 | 19.1700 |
19.2700 |
0.1900 |
3.37% |
-0.2800 |
0.2657 |
-0.2085 |
0.1265 |
-0.0055 |
1.2529 |
| 2026-06-11 13:13:15 |
QQQ11Jun26P717.00 |
0.1900 |
26 |
0.2500 |
59 |
1.5300 |
0.1900 |
24,889 |
0 | 19.1700 |
19.2700 |
0.1900 |
3.54% |
-0.2702 |
0.2490 |
-0.2152 |
0.1243 |
-0.0053 |
1.2529 |
| 2026-06-11 13:13:11 |
QQQ11Jun26P717.00 |
0.1900 |
26 |
0.2500 |
58 |
1.5300 |
0.1900 |
24,889 |
5 | 19.1700 |
19.2700 |
0.1900 |
3.54% |
-0.2702 |
0.2490 |
-0.2152 |
0.1243 |
-0.0053 |
1.2529 |
| 2026-06-11 13:13:07 |
QQQ11Jun26P717.00 |
0.2000 |
25 |
0.2500 |
58 |
1.5300 |
0.2000 |
24,884 |
0 | 19.1700 |
19.2700 |
0.2000 |
3.48% |
-0.2782 |
0.2568 |
-0.2146 |
0.1261 |
-0.0055 |
1.2531 |
| 2026-06-11 13:13:03 |
QQQ11Jun26P717.00 |
0.2000 |
25 |
0.2500 |
57 |
1.5300 |
0.2000 |
24,884 |
47 | 19.1700 |
19.2700 |
0.2000 |
3.47% |
-0.2789 |
0.2580 |
-0.2141 |
0.1262 |
-0.0055 |
1.2531 |
| 2026-06-11 13:12:59 |
QQQ11Jun26P717.00 |
0.2200 |
45 |
0.3000 |
57 |
1.5300 |
0.2600 |
24,837 |
0 | 19.1700 |
19.2700 |
0.2300 |
3.62% |
-0.3010 |
0.2564 |
-0.2314 |
0.1308 |
-0.0059 |
1.2551 |
| 2026-06-11 13:12:55 |
QQQ11Jun26P717.00 |
0.2200 |
43 |
0.3100 |
56 |
1.5300 |
0.2600 |
24,837 |
0 | 19.1700 |
19.2700 |
0.2300 |
3.60% |
-0.3065 |
0.2599 |
-0.2319 |
0.1319 |
-0.0060 |
1.2551 |
| 2026-06-11 13:12:52 |
QQQ11Jun26P717.00 |
0.2200 |
44 |
0.3100 |
56 |
1.5300 |
0.2600 |
24,837 |
0 | 19.1700 |
19.2700 |
0.2300 |
3.54% |
-0.3102 |
0.2655 |
-0.2292 |
0.1325 |
-0.0061 |
1.2551 |
| 2026-06-11 13:12:48 |
QQQ11Jun26P717.00 |
0.2200 |
38 |
0.3100 |
56 |
1.5300 |
0.2600 |
24,837 |
1 | 19.1700 |
19.2700 |
0.2300 |
3.48% |
-0.3140 |
0.2715 |
-0.2265 |
0.1332 |
-0.0062 |
1.2551 |
| 2026-06-11 13:12:44 |
QQQ11Jun26P717.00 |
0.2300 |
20 |
0.2600 |
1 |
1.5300 |
0.2300 |
24,836 |
20 | 19.1700 |
19.2700 |
0.2300 |
3.40% |
-0.3016 |
0.2731 |
-0.2173 |
0.1309 |
-0.0059 |
1.2551 |
| 2026-06-11 13:12:40 |
QQQ11Jun26P717.00 |
0.2300 |
41 |
0.3300 |
46 |
1.5300 |
0.2600 |
24,816 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.35% |
-0.3359 |
0.2898 |
-0.2238 |
0.1370 |
-0.0066 |
1.2559 |
| 2026-06-11 13:12:36 |
QQQ11Jun26P717.00 |
0.2300 |
41 |
0.3300 |
46 |
1.5300 |
0.2600 |
24,816 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.28% |
-0.3414 |
0.2982 |
-0.2200 |
0.1378 |
-0.0067 |
1.2559 |
| 2026-06-11 13:12:32 |
QQQ11Jun26P717.00 |
0.2600 |
20 |
0.3300 |
41 |
1.5300 |
0.2600 |
24,816 |
95 | 19.1700 |
19.2700 |
0.2600 |
3.45% |
-0.3417 |
0.2835 |
-0.2319 |
0.1379 |
-0.0067 |
1.2559 |
| 2026-06-11 13:12:28 |
QQQ11Jun26P717.00 |
0.2600 |
47 |
0.3300 |
45 |
1.5300 |
0.3000 |
24,721 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.09% |
-0.3691 |
0.3251 |
-0.2127 |
0.1417 |
-0.0073 |
1.2598 |
| 2026-06-11 13:12:24 |
QQQ11Jun26P717.00 |
0.2600 |
40 |
0.3300 |
55 |
1.5300 |
0.3000 |
24,721 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.13% |
-0.3659 |
0.3201 |
-0.2149 |
0.1413 |
-0.0072 |
1.2598 |
| 2026-06-11 13:12:20 |
QQQ11Jun26P717.00 |
0.2500 |
52 |
0.3300 |
51 |
1.5300 |
0.3000 |
24,721 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.04% |
-0.3688 |
0.3301 |
-0.2092 |
0.1416 |
-0.0073 |
1.2598 |
| 2026-06-11 13:12:16 |
QQQ11Jun26P717.00 |
0.2500 |
52 |
0.3300 |
54 |
1.5300 |
0.3000 |
24,721 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.04% |
-0.3688 |
0.3301 |
-0.2092 |
0.1416 |
-0.0073 |
1.2598 |
| 2026-06-11 13:12:12 |
QQQ11Jun26P717.00 |
0.2500 |
40 |
0.3300 |
43 |
1.5300 |
0.3000 |
24,721 |
10 | 19.1700 |
19.2700 |
0.2600 |
3.13% |
-0.3612 |
0.3184 |
-0.2142 |
0.1406 |
-0.0071 |
1.2598 |
| 2026-06-11 13:12:08 |
QQQ11Jun26P717.00 |
0.2500 |
20 |
0.3000 |
52 |
1.5300 |
0.2700 |
24,711 |
5 | 19.1700 |
19.2700 |
0.2600 |
3.09% |
-0.3514 |
0.3197 |
-0.2093 |
0.1393 |
-0.0069 |
1.2601 |
| 2026-06-11 13:12:04 |
QQQ11Jun26P717.00 |
0.2700 |
55 |
0.3400 |
12 |
1.5300 |
0.3300 |
24,706 |
1 | 19.1700 |
19.2700 |
0.2600 |
3.14% |
-0.3741 |
0.3219 |
-0.2167 |
0.1423 |
-0.0074 |
1.2603 |
| 2026-06-11 13:12:01 |
QQQ11Jun26P717.00 |
0.2700 |
52 |
0.3300 |
55 |
1.5300 |
0.3500 |
24,705 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.11% |
-0.3716 |
0.3235 |
-0.2147 |
0.1420 |
-0.0073 |
1.2604 |
| 2026-06-11 13:11:57 |
QQQ11Jun26P717.00 |
0.2700 |
20 |
0.3300 |
55 |
1.5300 |
0.3500 |
24,705 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.17% |
-0.3673 |
0.3169 |
-0.2177 |
0.1414 |
-0.0072 |
1.2604 |
| 2026-06-11 13:11:53 |
QQQ11Jun26P717.00 |
0.3000 |
45 |
0.3500 |
1 |
1.5300 |
0.3500 |
24,705 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.10% |
-0.3941 |
0.3305 |
-0.2174 |
0.1445 |
-0.0078 |
1.2604 |
| 2026-06-11 13:11:49 |
QQQ11Jun26P717.00 |
0.3000 |
47 |
0.3700 |
43 |
1.5300 |
0.3500 |
24,705 |
29 | 19.1700 |
19.2700 |
0.2600 |
3.00% |
-0.4113 |
0.3453 |
-0.2123 |
0.1461 |
-0.0081 |
1.2604 |
| 2026-06-11 13:11:45 |
QQQ11Jun26P717.00 |
0.3000 |
44 |
0.3500 |
10 |
1.5300 |
0.3300 |
24,676 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.06% |
-0.3978 |
0.3357 |
-0.2150 |
0.1448 |
-0.0078 |
1.2615 |
| 2026-06-11 13:11:41 |
QQQ11Jun26P717.00 |
0.3000 |
34 |
0.3500 |
10 |
1.5300 |
0.3300 |
24,676 |
2 | 19.1700 |
19.2700 |
0.2600 |
3.03% |
-0.4003 |
0.3393 |
-0.2133 |
0.1451 |
-0.0079 |
1.2615 |
| 2026-06-11 13:11:38 |
QQQ11Jun26P717.00 |
0.2900 |
54 |
0.3500 |
10 |
1.5300 |
0.4100 |
24,674 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.04% |
-0.3954 |
0.3375 |
-0.2131 |
0.1446 |
-0.0078 |
1.2615 |
| 2026-06-11 13:11:34 |
QQQ11Jun26P717.00 |
0.2900 |
54 |
0.3800 |
54 |
1.5300 |
0.4100 |
24,674 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.02% |
-0.4100 |
0.3434 |
-0.2131 |
0.1459 |
-0.0081 |
1.2615 |
| 2026-06-11 13:11:30 |
QQQ11Jun26P717.00 |
0.2900 |
43 |
0.3800 |
54 |
1.5300 |
0.4100 |
24,674 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.24% |
-0.3905 |
0.3157 |
-0.2268 |
0.1441 |
-0.0077 |
1.2615 |
| 2026-06-11 13:11:26 |
QQQ11Jun26P717.00 |
0.3300 |
42 |
0.4400 |
54 |
1.5300 |
0.4100 |
24,674 |
1 | 19.1700 |
19.2700 |
0.2600 |
3.30% |
-0.4239 |
0.3161 |
-0.2355 |
0.1470 |
-0.0083 |
1.2615 |
| 2026-06-11 13:11:22 |
QQQ11Jun26P717.00 |
0.4000 |
43 |
0.5000 |
54 |
1.5300 |
0.4500 |
24,673 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.44% |
-0.4575 |
0.3070 |
-0.2486 |
0.1489 |
-0.0090 |
1.2616 |
| 2026-06-11 13:11:18 |
QQQ11Jun26P717.00 |
0.4000 |
173 |
0.5000 |
54 |
1.5300 |
0.4500 |
24,673 |
2 | 19.1700 |
19.2700 |
0.2600 |
3.08% |
-0.4922 |
0.3452 |
-0.2222 |
0.1497 |
-0.0097 |
1.2616 |
| 2026-06-11 13:11:14 |
QQQ11Jun26P717.00 |
0.3800 |
54 |
0.4600 |
64 |
1.5300 |
0.4600 |
24,671 |
0 | 19.1700 |
19.2700 |
0.2600 |
2.97% |
-0.4812 |
0.3569 |
-0.2144 |
0.1496 |
-0.0095 |
1.2616 |
| 2026-06-11 13:11:10 |
QQQ11Jun26P717.00 |
0.3700 |
47 |
0.4600 |
44 |
1.5300 |
0.4600 |
24,671 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.15% |
-0.4603 |
0.3361 |
-0.2267 |
0.1490 |
-0.0091 |
1.2616 |
| 2026-06-11 13:11:06 |
QQQ11Jun26P717.00 |
0.3600 |
54 |
0.4600 |
44 |
1.5300 |
0.4600 |
24,671 |
1 | 19.1700 |
19.2700 |
0.2600 |
3.16% |
-0.4554 |
0.3344 |
-0.2274 |
0.1488 |
-0.0090 |
1.2616 |
| 2026-06-11 13:11:02 |
QQQ11Jun26P717.00 |
0.3400 |
45 |
0.4600 |
43 |
1.5300 |
0.4700 |
24,670 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.15% |
-0.4486 |
0.3344 |
-0.2265 |
0.1485 |
-0.0088 |
1.2617 |
| 2026-06-11 13:10:58 |
QQQ11Jun26P717.00 |
0.4700 |
3 |
0.4700 |
1 |
1.5300 |
0.4700 |
24,670 |
3 | 19.1700 |
19.2700 |
0.2600 |
3.33% |
-0.4815 |
0.3193 |
-0.2406 |
0.1496 |
-0.0095 |
1.2617 |
| 2026-06-11 13:10:54 |
QQQ11Jun26P717.00 |
0.4300 |
54 |
0.5000 |
1 |
1.5300 |
0.4200 |
24,667 |
0 | 19.1700 |
19.2700 |
0.2600 |
2.96% |
-0.5152 |
0.3590 |
-0.2127 |
0.1496 |
-0.0101 |
1.2618 |
| 2026-06-11 13:10:50 |
QQQ11Jun26P717.00 |
0.4200 |
54 |
0.5300 |
54 |
1.5300 |
0.4200 |
24,667 |
1 | 19.1700 |
19.2700 |
0.2600 |
3.08% |
-0.5094 |
0.3451 |
-0.2219 |
0.1497 |
-0.0100 |
1.2618 |
| 2026-06-11 13:10:46 |
QQQ11Jun26P717.00 |
0.3900 |
54 |
0.4900 |
52 |
1.5300 |
0.4200 |
24,666 |
17 | 19.1700 |
19.2700 |
0.2600 |
3.09% |
-0.4836 |
0.3434 |
-0.2232 |
0.1496 |
-0.0095 |
1.2618 |
| 2026-06-11 13:10:42 |
QQQ11Jun26P717.00 |
0.4800 |
6 |
0.5200 |
22 |
1.5300 |
0.4800 |
24,649 |
6 | 19.1700 |
19.2700 |
0.2600 |
3.25% |
-0.5089 |
0.3273 |
-0.2344 |
0.1497 |
-0.0100 |
1.2624 |
| 2026-06-11 13:10:38 |
QQQ11Jun26P717.00 |
0.3800 |
54 |
0.4900 |
41 |
1.5300 |
0.4900 |
24,643 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.03% |
-0.4868 |
0.3511 |
-0.2182 |
0.1496 |
-0.0096 |
1.2626 |
| 2026-06-11 13:10:34 |
QQQ11Jun26P717.00 |
0.3800 |
52 |
0.4900 |
46 |
1.5300 |
0.4900 |
24,643 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.23% |
-0.4663 |
0.3275 |
-0.2334 |
0.1492 |
-0.0092 |
1.2626 |
| 2026-06-11 13:10:30 |
QQQ11Jun26P717.00 |
0.3900 |
20 |
0.4900 |
41 |
1.5300 |
0.4900 |
24,643 |
3 | 19.1700 |
19.2700 |
0.2600 |
3.42% |
-0.4526 |
0.3084 |
-0.2468 |
0.1487 |
-0.0089 |
1.2626 |
| 2026-06-11 13:10:26 |
QQQ11Jun26P717.00 |
0.4300 |
2 |
0.4900 |
6 |
1.5300 |
0.4500 |
24,640 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.11% |
-0.4957 |
0.3416 |
-0.2246 |
0.1497 |
-0.0097 |
1.2627 |
| 2026-06-11 13:10:22 |
QQQ11Jun26P717.00 |
0.4200 |
45 |
0.4900 |
6 |
1.5300 |
0.4500 |
24,640 |
2 | 19.1700 |
19.2700 |
0.2600 |
3.06% |
-0.4973 |
0.3472 |
-0.2208 |
0.1497 |
-0.0098 |
1.2627 |
| 2026-06-11 13:10:18 |
QQQ11Jun26P717.00 |
0.4100 |
42 |
0.4500 |
2 |
1.5300 |
0.4500 |
24,638 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.12% |
-0.4736 |
0.3398 |
-0.2252 |
0.1494 |
-0.0093 |
1.2627 |
| 2026-06-11 13:10:14 |
QQQ11Jun26P717.00 |
0.4000 |
46 |
0.4900 |
44 |
1.5300 |
0.4500 |
24,638 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.24% |
-0.4728 |
0.3275 |
-0.2339 |
0.1494 |
-0.0093 |
1.2627 |
| 2026-06-11 13:10:10 |
QQQ11Jun26P717.00 |
0.3700 |
45 |
0.4800 |
55 |
1.5300 |
0.4500 |
24,638 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.15% |
-0.4671 |
0.3362 |
-0.2273 |
0.1492 |
-0.0092 |
1.2627 |
| 2026-06-11 13:10:06 |
QQQ11Jun26P717.00 |
0.3700 |
56 |
0.4800 |
43 |
1.5300 |
0.4500 |
24,638 |
8 | 19.1700 |
19.2700 |
0.2600 |
3.14% |
-0.4686 |
0.3379 |
-0.2261 |
0.1493 |
-0.0092 |
1.2627 |
| 2026-06-11 13:10:02 |
QQQ11Jun26P717.00 |
0.3200 |
55 |
0.4200 |
39 |
1.5300 |
0.3400 |
24,630 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.01% |
-0.4393 |
0.3490 |
-0.2154 |
0.1480 |
-0.0086 |
1.2630 |
| 2026-06-11 13:09:58 |
QQQ11Jun26P717.00 |
0.3100 |
55 |
0.4000 |
44 |
1.5300 |
0.3400 |
24,630 |
180 | 19.1700 |
19.2700 |
0.2600 |
3.24% |
-0.4065 |
0.3188 |
-0.2292 |
0.1456 |
-0.0080 |
1.2630 |
| 2026-06-11 13:09:54 |
QQQ11Jun26P717.00 |
0.3000 |
42 |
0.4000 |
55 |
1.5300 |
0.4100 |
24,450 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.26% |
-0.4007 |
0.3157 |
-0.2299 |
0.1451 |
-0.0079 |
1.2698 |
| 2026-06-11 13:09:50 |
QQQ11Jun26P717.00 |
0.3000 |
41 |
0.4100 |
55 |
1.5300 |
0.4100 |
24,450 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.43% |
-0.3905 |
0.2980 |
-0.2407 |
0.1441 |
-0.0077 |
1.2698 |
| 2026-06-11 13:09:46 |
QQQ11Jun26P717.00 |
0.3000 |
55 |
0.4100 |
55 |
1.5300 |
0.4100 |
24,450 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.28% |
-0.4029 |
0.3141 |
-0.2317 |
0.1453 |
-0.0079 |
1.2698 |
| 2026-06-11 13:09:42 |
QQQ11Jun26P717.00 |
0.2800 |
3 |
0.4000 |
19 |
1.5300 |
0.4100 |
24,450 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.30% |
-0.3894 |
0.3096 |
-0.2310 |
0.1440 |
-0.0077 |
1.2698 |
| 2026-06-11 13:09:38 |
QQQ11Jun26P717.00 |
0.2900 |
35 |
0.4100 |
35 |
1.5300 |
0.4100 |
24,450 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.25% |
-0.4019 |
0.3173 |
-0.2291 |
0.1452 |
-0.0079 |
1.2698 |
| 2026-06-11 13:09:34 |
QQQ11Jun26P717.00 |
0.3300 |
56 |
0.4200 |
45 |
1.5300 |
0.4100 |
24,450 |
5 | 19.1700 |
19.2700 |
0.2600 |
3.30% |
-0.4161 |
0.3145 |
-0.2349 |
0.1464 |
-0.0082 |
1.2698 |
| 2026-06-11 13:09:30 |
QQQ11Jun26P717.00 |
0.3200 |
40 |
0.4100 |
56 |
1.5300 |
0.3800 |
24,445 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.35% |
-0.4049 |
0.3080 |
-0.2370 |
0.1455 |
-0.0080 |
1.2700 |
| 2026-06-11 13:09:27 |
QQQ11Jun26P717.00 |
0.3200 |
56 |
0.4100 |
48 |
1.5300 |
0.3800 |
24,445 |
2 | 19.1700 |
19.2700 |
0.2600 |
3.21% |
-0.4168 |
0.3241 |
-0.2279 |
0.1465 |
-0.0082 |
1.2700 |
| 2026-06-11 13:09:23 |
QQQ11Jun26P717.00 |
0.3000 |
56 |
0.3800 |
44 |
1.5300 |
0.3500 |
24,443 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.33% |
-0.3872 |
0.3065 |
-0.2326 |
0.1438 |
-0.0076 |
1.2700 |
| 2026-06-11 13:09:19 |
QQQ11Jun26P717.00 |
0.2900 |
47 |
0.3700 |
43 |
1.5300 |
0.3500 |
24,443 |
1 | 19.1700 |
19.2700 |
0.2600 |
3.36% |
-0.3763 |
0.3006 |
-0.2334 |
0.1425 |
-0.0074 |
1.2700 |
| 2026-06-11 13:09:15 |
QQQ11Jun26P717.00 |
0.2800 |
44 |
0.3500 |
24 |
1.5300 |
0.3300 |
24,442 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.36% |
-0.3643 |
0.2975 |
-0.2310 |
0.1411 |
-0.0072 |
1.2701 |
| 2026-06-11 13:09:11 |
QQQ11Jun26P717.00 |
0.3300 |
2 |
0.3700 |
43 |
1.5300 |
0.3300 |
24,442 |
2 | 19.1700 |
19.2700 |
0.2600 |
3.69% |
-0.3676 |
0.2721 |
-0.2547 |
0.1415 |
-0.0072 |
1.2701 |
| 2026-06-11 13:09:07 |
QQQ11Jun26P717.00 |
0.2900 |
45 |
0.3700 |
38 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.34% |
-0.3784 |
0.3035 |
-0.2319 |
0.1428 |
-0.0074 |
1.2702 |
| 2026-06-11 13:09:02 |
QQQ11Jun26P717.00 |
0.2600 |
47 |
0.3500 |
38 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.21% |
-0.3677 |
0.3123 |
-0.2212 |
0.1415 |
-0.0072 |
1.2702 |
| 2026-06-11 13:08:58 |
QQQ11Jun26P717.00 |
0.2600 |
47 |
0.3400 |
24 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.37% |
-0.3514 |
0.2930 |
-0.2288 |
0.1393 |
-0.0069 |
1.2702 |
| 2026-06-11 13:08:55 |
QQQ11Jun26P717.00 |
0.2500 |
37 |
0.3200 |
40 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.46% |
-0.3324 |
0.2794 |
-0.2305 |
0.1364 |
-0.0065 |
1.2702 |
| 2026-06-11 13:08:51 |
QQQ11Jun26P717.00 |
0.2600 |
24 |
0.3300 |
44 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.58% |
-0.3324 |
0.2699 |
-0.2388 |
0.1364 |
-0.0065 |
1.2702 |
| 2026-06-11 13:08:47 |
QQQ11Jun26P717.00 |
0.2700 |
24 |
0.3400 |
56 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.46% |
-0.3492 |
0.2851 |
-0.2344 |
0.1390 |
-0.0069 |
1.2702 |
| 2026-06-11 13:08:43 |
QQQ11Jun26P717.00 |
0.2700 |
20 |
0.3400 |
42 |
1.5300 |
0.2900 |
24,440 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.44% |
-0.3501 |
0.2864 |
-0.2337 |
0.1391 |
-0.0069 |
1.2702 |
| 2026-06-11 13:08:39 |
QQQ11Jun26P717.00 |
0.2800 |
20 |
0.3600 |
48 |
1.5300 |
0.2900 |
24,440 |
13 | 19.1700 |
19.2700 |
0.2600 |
3.59% |
-0.3517 |
0.2752 |
-0.2442 |
0.1394 |
-0.0069 |
1.2702 |
| 2026-06-11 13:08:35 |
QQQ11Jun26P717.00 |
0.2900 |
43 |
0.3700 |
42 |
1.5300 |
0.2600 |
24,427 |
0 | 19.1700 |
19.2700 |
0.2600 |
3.40% |
-0.3733 |
0.2963 |
-0.2356 |
0.1422 |
-0.0073 |
1.2707 |
| 2026-06-11 13:08:31 |
QQQ11Jun26P717.00 |
0.2600 |
59 |
0.3500 |
40 |
1.5300 |
0.2600 |
24,427 |
15 | 19.1700 |
19.2700 |
0.2600 |
3.29% |
-0.3615 |
0.3032 |
-0.2254 |
0.1407 |
-0.0071 |
1.2707 |
| 2026-06-11 13:08:27 |
QQQ11Jun26P717.00 |
0.2500 |
53 |
0.3500 |
55 |
1.5300 |
0.2900 |
24,412 |
5 | 19.1700 |
19.2700 |
0.2800 |
3.48% |
-0.3432 |
0.2811 |
-0.2348 |
0.1381 |
-0.0068 |
1.2713 |
| 2026-06-11 13:08:23 |
QQQ11Jun26P717.00 |
0.2900 |
39 |
0.3800 |
39 |
1.5300 |
0.2800 |
24,407 |
0 | 19.1700 |
19.2700 |
0.2800 |
3.49% |
-0.3705 |
0.2882 |
-0.2413 |
0.1418 |
-0.0073 |
1.2715 |
| 2026-06-11 13:08:19 |
QQQ11Jun26P717.00 |
0.2900 |
41 |
0.3800 |
38 |
1.5300 |
0.2800 |
24,407 |
0 | 19.1700 |
19.2700 |
0.2800 |
3.46% |
-0.3725 |
0.2909 |
-0.2399 |
0.1421 |
-0.0073 |
1.2715 |
| 2026-06-11 13:08:15 |
QQQ11Jun26P717.00 |
0.2900 |
41 |
0.3800 |
38 |
1.5300 |
0.2800 |
24,407 |
0 | 19.1700 |
19.2700 |
0.2800 |
3.45% |
-0.3735 |
0.2922 |
-0.2391 |
0.1422 |
-0.0074 |
1.2715 |
| 2026-06-11 13:08:11 |
QQQ11Jun26P717.00 |
0.2900 |
1,296 |
0.3800 |
38 |
1.5300 |
0.2800 |
24,407 |
50 | 19.1700 |
19.2700 |
0.2800 |
3.57% |
-0.3648 |
0.2805 |
-0.2457 |
0.1411 |
-0.0072 |
1.2715 |
| 2026-06-11 13:08:07 |
QQQ11Jun26P717.00 |
0.3400 |
20 |
0.4200 |
20 |
1.5300 |
0.3400 |
24,357 |
4 | 19.1700 |
19.2700 |
0.3400 |
3.59% |
-0.3967 |
0.2859 |
-0.2532 |
0.1447 |
-0.0078 |
1.2735 |
| 2026-06-11 13:08:03 |
QQQ11Jun26P717.00 |
0.3400 |
35 |
0.4300 |
52 |
1.5300 |
0.3800 |
24,353 |
0 | 19.1700 |
19.2700 |
0.3800 |
3.33% |
-0.4214 |
0.3130 |
-0.2374 |
0.1469 |
-0.0083 |
1.2737 |
| 2026-06-11 13:07:59 |
QQQ11Jun26P717.00 |
0.3400 |
25 |
0.4300 |
52 |
1.5300 |
0.3800 |
24,353 |
12 | 19.1700 |
19.2700 |
0.3800 |
3.43% |
-0.4130 |
0.3026 |
-0.2437 |
0.1462 |
-0.0081 |
1.2737 |
| 2026-06-11 13:07:54 |
QQQ11Jun26P717.00 |
0.4800 |
37 |
0.5500 |
38 |
1.5300 |
0.5000 |
24,341 |
11 | 19.1700 |
19.2700 |
0.4200 |
3.59% |
-0.4858 |
0.2956 |
-0.2607 |
0.1496 |
-0.0096 |
1.2741 |
| 2026-06-11 13:07:49 |
QQQ11Jun26P717.00 |
0.4200 |
43 |
0.5000 |
20 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.34% |
-0.4736 |
0.3177 |
-0.2414 |
0.1494 |
-0.0093 |
1.2745 |
| 2026-06-11 13:07:45 |
QQQ11Jun26P717.00 |
0.4200 |
22 |
0.5000 |
38 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.43% |
-0.4651 |
0.3085 |
-0.2482 |
0.1492 |
-0.0092 |
1.2745 |
| 2026-06-11 13:07:41 |
QQQ11Jun26P717.00 |
0.4200 |
20 |
0.5000 |
36 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.32% |
-0.4751 |
0.3193 |
-0.2403 |
0.1494 |
-0.0093 |
1.2745 |
| 2026-06-11 13:07:37 |
QQQ11Jun26P717.00 |
0.4200 |
54 |
0.5000 |
36 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.43% |
-0.4651 |
0.3085 |
-0.2482 |
0.1492 |
-0.0092 |
1.2745 |
| 2026-06-11 13:07:33 |
QQQ11Jun26P717.00 |
0.4300 |
22 |
0.5400 |
38 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.46% |
-0.4791 |
0.3070 |
-0.2505 |
0.1495 |
-0.0094 |
1.2745 |
| 2026-06-11 13:07:29 |
QQQ11Jun26P717.00 |
0.4600 |
54 |
0.5500 |
1 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.26% |
-0.5105 |
0.3261 |
-0.2353 |
0.1497 |
-0.0100 |
1.2745 |
| 2026-06-11 13:07:25 |
QQQ11Jun26P717.00 |
0.4400 |
54 |
0.5500 |
37 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.36% |
-0.4943 |
0.3161 |
-0.2434 |
0.1497 |
-0.0097 |
1.2745 |
| 2026-06-11 13:07:20 |
QQQ11Jun26P717.00 |
0.4000 |
38 |
0.5200 |
39 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.26% |
-0.4811 |
0.3259 |
-0.2356 |
0.1496 |
-0.0095 |
1.2745 |
| 2026-06-11 13:07:16 |
QQQ11Jun26P717.00 |
0.3900 |
22 |
0.5000 |
36 |
1.5300 |
0.4700 |
24,330 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.44% |
-0.4544 |
0.3070 |
-0.2482 |
0.1488 |
-0.0089 |
1.2745 |
| 2026-06-11 13:07:12 |
QQQ11Jun26P717.00 |
0.3900 |
37 |
0.5200 |
34 |
1.5300 |
0.4700 |
24,330 |
100 | 19.1700 |
19.2700 |
0.4200 |
3.34% |
-0.4704 |
0.3177 |
-0.2412 |
0.1493 |
-0.0093 |
1.2745 |
| 2026-06-11 13:07:08 |
QQQ11Jun26P717.00 |
0.3900 |
36 |
0.5100 |
52 |
1.5300 |
0.4400 |
24,230 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.50% |
-0.4522 |
0.3011 |
-0.2529 |
0.1487 |
-0.0089 |
1.2778 |
| 2026-06-11 13:07:04 |
QQQ11Jun26P717.00 |
0.3900 |
37 |
0.5200 |
54 |
1.5300 |
0.4400 |
24,230 |
18 | 19.1700 |
19.2700 |
0.4200 |
3.61% |
-0.4463 |
0.2915 |
-0.2606 |
0.1484 |
-0.0088 |
1.2778 |
| 2026-06-11 13:06:59 |
QQQ11Jun26P717.00 |
0.4400 |
34 |
0.5500 |
54 |
1.5300 |
0.4700 |
24,212 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.54% |
-0.4781 |
0.2998 |
-0.2566 |
0.1495 |
-0.0094 |
1.2784 |
| 2026-06-11 13:06:55 |
QQQ11Jun26P717.00 |
0.4700 |
37 |
0.5700 |
54 |
1.5300 |
0.4700 |
24,212 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.50% |
-0.4976 |
0.3041 |
-0.2533 |
0.1497 |
-0.0098 |
1.2784 |
| 2026-06-11 13:06:51 |
QQQ11Jun26P717.00 |
0.4700 |
25 |
0.5700 |
52 |
1.5300 |
0.4700 |
24,212 |
1 | 19.1700 |
19.2700 |
0.4200 |
3.46% |
-0.5006 |
0.3070 |
-0.2508 |
0.1497 |
-0.0098 |
1.2784 |
| 2026-06-11 13:06:47 |
QQQ11Jun26P717.00 |
0.4800 |
22 |
0.5900 |
54 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.65% |
-0.4933 |
0.2914 |
-0.2647 |
0.1497 |
-0.0097 |
1.2785 |
| 2026-06-11 13:06:43 |
QQQ11Jun26P717.00 |
0.5100 |
34 |
0.6200 |
1 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.40% |
-0.5334 |
0.3116 |
-0.2447 |
0.1492 |
-0.0105 |
1.2785 |
| 2026-06-11 13:06:39 |
QQQ11Jun26P717.00 |
0.5100 |
36 |
0.6200 |
32 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.35% |
-0.5387 |
0.3162 |
-0.2402 |
0.1490 |
-0.0106 |
1.2785 |
| 2026-06-11 13:06:35 |
QQQ11Jun26P717.00 |
0.5100 |
54 |
0.6200 |
54 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.38% |
-0.5352 |
0.3131 |
-0.2432 |
0.1491 |
-0.0105 |
1.2785 |
| 2026-06-11 13:06:31 |
QQQ11Jun26P717.00 |
0.5100 |
40 |
0.6200 |
54 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.59% |
-0.5154 |
0.2956 |
-0.2601 |
0.1496 |
-0.0101 |
1.2785 |
| 2026-06-11 13:06:26 |
QQQ11Jun26P717.00 |
0.5400 |
38 |
0.6500 |
54 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.48% |
-0.5434 |
0.3041 |
-0.2494 |
0.1488 |
-0.0107 |
1.2785 |
| 2026-06-11 13:06:22 |
QQQ11Jun26P717.00 |
0.4900 |
35 |
0.6200 |
35 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.30% |
-0.5377 |
0.3210 |
-0.2367 |
0.1490 |
-0.0106 |
1.2785 |
| 2026-06-11 13:06:18 |
QQQ11Jun26P717.00 |
0.4800 |
54 |
0.5900 |
34 |
1.5300 |
0.4500 |
24,211 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.41% |
-0.5147 |
0.3115 |
-0.2464 |
0.1496 |
-0.0101 |
1.2785 |
| 2026-06-11 13:06:13 |
QQQ11Jun26P717.00 |
0.4000 |
52 |
0.4900 |
22 |
1.5300 |
0.4500 |
24,211 |
6 | 19.1700 |
19.2700 |
0.4200 |
3.24% |
-0.4728 |
0.3275 |
-0.2339 |
0.1494 |
-0.0093 |
1.2785 |
| 2026-06-11 13:06:08 |
QQQ11Jun26P717.00 |
0.4100 |
25 |
0.5000 |
38 |
1.5300 |
0.4200 |
24,205 |
0 | 19.1700 |
19.2700 |
0.4200 |
3.55% |
-0.4514 |
0.2969 |
-0.2564 |
0.1486 |
-0.0089 |
1.2787 |
| 2026-06-11 13:06:04 |
QQQ11Jun26P717.00 |
0.4100 |
22 |
0.5000 |
36 |
1.5300 |
0.4200 |
24,205 |
4 | 19.1700 |
19.2700 |
0.4200 |
3.63% |
-0.4451 |
0.2901 |
-0.2616 |
0.1483 |
-0.0088 |
1.2787 |
| 2026-06-11 13:06:00 |
QQQ11Jun26P717.00 |
0.4000 |
22 |
0.4900 |
49 |
1.5300 |
0.4200 |
24,201 |
1 | 19.1700 |
19.2700 |
0.4200 |
3.69% |
-0.4332 |
0.2837 |
-0.2654 |
0.1477 |
-0.0085 |
1.2788 |
| 2026-06-11 13:05:56 |
QQQ11Jun26P717.00 |
0.4200 |
34 |
0.5200 |
20 |
1.5300 |
0.4500 |
24,200 |
0 | 19.1700 |
19.2700 |
0.4300 |
3.21% |
-0.4925 |
0.3308 |
-0.2322 |
0.1497 |
-0.0097 |
1.2789 |
| 2026-06-11 13:05:52 |
QQQ11Jun26P717.00 |
0.4200 |
34 |
0.4900 |
5 |
1.5300 |
0.4500 |
24,200 |
1 | 19.1700 |
19.2700 |
0.4300 |
3.46% |
-0.4592 |
0.3055 |
-0.2501 |
0.1490 |
-0.0090 |
1.2789 |
| 2026-06-11 13:05:48 |
QQQ11Jun26P717.00 |
0.4000 |
50 |
0.4800 |
23 |
1.5300 |
0.4500 |
24,199 |
4 | 19.1700 |
19.2700 |
0.4300 |
3.50% |
-0.4461 |
0.3011 |
-0.2520 |
0.1484 |
-0.0088 |
1.2789 |
| 2026-06-11 13:05:44 |
QQQ11Jun26P717.00 |
0.4100 |
20 |
0.5000 |
54 |
1.5300 |
0.4500 |
24,195 |
1 | 19.1700 |
19.2700 |
0.4500 |
3.66% |
-0.4426 |
0.2875 |
-0.2636 |
0.1482 |
-0.0087 |
1.2790 |
| 2026-06-11 13:05:40 |
QQQ11Jun26P717.00 |
0.4100 |
54 |
0.5000 |
27 |
1.5300 |
0.4700 |
24,194 |
3 | 19.1700 |
19.2700 |
0.4500 |
3.49% |
-0.4566 |
0.3026 |
-0.2522 |
0.1489 |
-0.0090 |
1.2791 |
| 2026-06-11 13:05:36 |
QQQ11Jun26P717.00 |
0.4000 |
35 |
0.5000 |
33 |
1.5300 |
0.4500 |
24,191 |
0 | 19.1700 |
19.2700 |
0.4500 |
3.50% |
-0.4522 |
0.3011 |
-0.2529 |
0.1487 |
-0.0089 |
1.2792 |
| 2026-06-11 13:05:32 |
QQQ11Jun26P717.00 |
0.3900 |
34 |
0.4700 |
20 |
1.5300 |
0.4500 |
24,191 |
0 | 19.1700 |
19.2700 |
0.4500 |
3.49% |
-0.4399 |
0.3011 |
-0.2509 |
0.1481 |
-0.0087 |
1.2792 |
| 2026-06-11 13:05:29 |
QQQ11Jun26P717.00 |
0.4000 |
20 |
0.4700 |
46 |
1.5300 |
0.4500 |
24,191 |
6 | 19.1700 |
19.2700 |
0.4500 |
3.51% |
-0.4417 |
0.2997 |
-0.2525 |
0.1482 |
-0.0087 |
1.2792 |
| 2026-06-11 13:05:25 |
QQQ11Jun26P717.00 |
0.4800 |
2 |
0.5400 |
37 |
1.5300 |
0.4800 |
24,185 |
5 | 19.1700 |
19.2700 |
0.4800 |
3.67% |
-0.4760 |
0.2889 |
-0.2665 |
0.1495 |
-0.0094 |
1.2794 |
| 2026-06-11 13:05:21 |
QQQ11Jun26P717.00 |
0.5600 |
33 |
0.6700 |
36 |
1.5300 |
0.5600 |
24,180 |
2 | 19.1700 |
19.2700 |
0.5000 |
3.79% |
-0.5257 |
0.2800 |
-0.2741 |
0.1494 |
-0.0103 |
1.2795 |
| 2026-06-11 13:05:17 |
QQQ11Jun26P717.00 |
0.5200 |
38 |
0.6400 |
2 |
1.5300 |
0.5800 |
24,178 |
10 | 19.1700 |
19.2700 |
0.5000 |
3.11% |
-0.5722 |
0.3363 |
-0.2193 |
0.1472 |
-0.0113 |
1.2796 |
| 2026-06-11 13:05:13 |
QQQ11Jun26P717.00 |
0.5000 |
38 |
0.6600 |
33 |
1.5300 |
0.5000 |
24,168 |
6 | 19.1700 |
19.2700 |
0.5000 |
3.55% |
-0.5275 |
0.2984 |
-0.2565 |
0.1493 |
-0.0104 |
1.2799 |
| 2026-06-11 13:05:09 |
QQQ11Jun26P717.00 |
0.5000 |
34 |
0.6000 |
36 |
1.5300 |
0.5400 |
24,162 |
1 | 19.1700 |
19.2700 |
0.5200 |
3.60% |
-0.5065 |
0.2955 |
-0.2607 |
0.1497 |
-0.0100 |
1.2801 |
| 2026-06-11 13:05:05 |
QQQ11Jun26P717.00 |
0.5200 |
1 |
0.6100 |
10 |
1.5300 |
0.5200 |
24,161 |
17 | 19.1700 |
19.2700 |
0.5200 |
3.98% |
-0.4831 |
0.2671 |
-0.2893 |
0.1496 |
-0.0095 |
1.2801 |
| 2026-06-11 13:05:00 |
QQQ11Jun26P717.00 |
0.7300 |
35 |
0.9200 |
20 |
1.5300 |
0.8100 |
24,144 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.96% |
-0.6105 |
0.2583 |
-0.2745 |
0.1439 |
-0.0120 |
1.2806 |
| 2026-06-11 13:04:56 |
QQQ11Jun26P717.00 |
0.8100 |
16 |
0.9200 |
41 |
1.5300 |
0.8100 |
24,144 |
39 | 19.1700 |
19.2700 |
0.5500 |
3.98% |
-0.6253 |
0.2540 |
-0.2724 |
0.1422 |
-0.0123 |
1.2806 |
| 2026-06-11 13:04:52 |
QQQ11Jun26P717.00 |
0.6300 |
26 |
0.8000 |
53 |
1.5300 |
0.7100 |
24,105 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.28% |
-0.6267 |
0.3081 |
-0.2221 |
0.1420 |
-0.0123 |
1.2813 |
| 2026-06-11 13:04:48 |
QQQ11Jun26P717.00 |
0.7000 |
5 |
0.8500 |
33 |
1.5300 |
0.7100 |
24,105 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.74% |
-0.6086 |
0.2739 |
-0.2591 |
0.1441 |
-0.0120 |
1.2813 |
| 2026-06-11 13:04:44 |
QQQ11Jun26P717.00 |
0.7100 |
39 |
0.8600 |
41 |
1.5300 |
0.7100 |
24,105 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.68% |
-0.6187 |
0.2762 |
-0.2527 |
0.1430 |
-0.0122 |
1.2813 |
| 2026-06-11 13:04:40 |
QQQ11Jun26P717.00 |
0.7200 |
49 |
0.8900 |
46 |
1.5300 |
0.7100 |
24,105 |
30 | 19.1700 |
19.2700 |
0.5500 |
3.80% |
-0.6164 |
0.2680 |
-0.2616 |
0.1432 |
-0.0121 |
1.2813 |
| 2026-06-11 13:04:36 |
QQQ11Jun26P717.00 |
0.7100 |
48 |
0.8900 |
50 |
1.5300 |
0.7300 |
24,075 |
11 | 19.1700 |
19.2700 |
0.5500 |
3.65% |
-0.6278 |
0.2760 |
-0.2487 |
0.1419 |
-0.0123 |
1.2820 |
| 2026-06-11 13:04:32 |
QQQ11Jun26P717.00 |
0.7300 |
18 |
0.9200 |
33 |
1.5300 |
0.8300 |
24,064 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.85% |
-0.6201 |
0.2636 |
-0.2646 |
0.1428 |
-0.0122 |
1.2823 |
| 2026-06-11 13:04:28 |
QQQ11Jun26P717.00 |
0.7000 |
17 |
0.9200 |
18 |
1.5300 |
0.8300 |
24,064 |
6 | 19.1700 |
19.2700 |
0.5500 |
3.61% |
-0.6362 |
0.2771 |
-0.2437 |
0.1408 |
-0.0125 |
1.2823 |
| 2026-06-11 13:04:24 |
QQQ11Jun26P717.00 |
0.7500 |
36 |
0.9200 |
49 |
1.5300 |
0.8500 |
24,058 |
1 | 19.1700 |
19.2700 |
0.5500 |
3.54% |
-0.6543 |
0.2778 |
-0.2337 |
0.1383 |
-0.0129 |
1.2824 |
| 2026-06-11 13:04:20 |
QQQ11Jun26P717.00 |
0.7900 |
49 |
0.9000 |
17 |
1.5300 |
1.0000 |
24,057 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.77% |
-0.6360 |
0.2655 |
-0.2549 |
0.1408 |
-0.0125 |
1.2824 |
| 2026-06-11 13:04:17 |
QQQ11Jun26P717.00 |
0.7900 |
35 |
0.8900 |
1 |
1.5300 |
1.0000 |
24,057 |
10 | 19.1700 |
19.2700 |
0.5500 |
3.62% |
-0.6482 |
0.2732 |
-0.2411 |
0.1392 |
-0.0127 |
1.2824 |
| 2026-06-11 13:04:13 |
QQQ11Jun26P717.00 |
0.8100 |
37 |
1.0000 |
36 |
1.5300 |
0.8400 |
24,047 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.69% |
-0.6682 |
0.2624 |
-0.2398 |
0.1361 |
-0.0131 |
1.2825 |
| 2026-06-11 13:04:09 |
QQQ11Jun26P717.00 |
0.8500 |
32 |
1.0000 |
37 |
1.5300 |
0.8400 |
24,047 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.71% |
-0.6739 |
0.2592 |
-0.2393 |
0.1351 |
-0.0133 |
1.2825 |
| 2026-06-11 13:04:05 |
QQQ11Jun26P717.00 |
0.8500 |
50 |
1.0000 |
1 |
1.5300 |
0.8400 |
24,047 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.45% |
-0.6995 |
0.2688 |
-0.2134 |
0.1305 |
-0.0138 |
1.2825 |
| 2026-06-11 13:04:01 |
QQQ11Jun26P717.00 |
0.8400 |
38 |
1.0000 |
33 |
1.5300 |
0.8400 |
24,047 |
3 | 19.1700 |
19.2700 |
0.5500 |
3.55% |
-0.6880 |
0.2661 |
-0.2236 |
0.1326 |
-0.0135 |
1.2825 |
| 2026-06-11 13:03:57 |
QQQ11Jun26P717.00 |
0.8300 |
38 |
1.0000 |
5 |
1.5300 |
1.0100 |
24,044 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.46% |
-0.6952 |
0.2703 |
-0.2152 |
0.1313 |
-0.0137 |
1.2826 |
| 2026-06-11 13:03:53 |
QQQ11Jun26P717.00 |
0.7700 |
40 |
1.0000 |
48 |
1.5300 |
1.0100 |
24,044 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.51% |
-0.6775 |
0.2724 |
-0.2249 |
0.1345 |
-0.0133 |
1.2826 |
| 2026-06-11 13:03:49 |
QQQ11Jun26P717.00 |
0.7500 |
49 |
0.9100 |
48 |
1.5300 |
1.0100 |
24,044 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.48% |
-0.6582 |
0.2814 |
-0.2284 |
0.1377 |
-0.0129 |
1.2826 |
| 2026-06-11 13:03:45 |
QQQ11Jun26P717.00 |
0.8200 |
35 |
0.9500 |
1 |
1.5300 |
1.0100 |
24,044 |
1 | 19.1700 |
19.2700 |
0.5500 |
3.78% |
-0.6514 |
0.2608 |
-0.2513 |
0.1387 |
-0.0128 |
1.2826 |
| 2026-06-11 13:03:41 |
QQQ11Jun26P717.00 |
0.8300 |
49 |
1.0300 |
48 |
1.5300 |
0.8900 |
24,043 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.38% |
-0.7087 |
0.2705 |
-0.2056 |
0.1286 |
-0.0139 |
1.2826 |
| 2026-06-11 13:03:37 |
QQQ11Jun26P717.00 |
0.7900 |
36 |
0.9600 |
36 |
1.5300 |
0.8900 |
24,043 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.17% |
-0.7095 |
0.2878 |
-0.1920 |
0.1284 |
-0.0139 |
1.2826 |
| 2026-06-11 13:03:32 |
QQQ11Jun26P717.00 |
0.7800 |
24 |
0.9300 |
49 |
1.5300 |
0.8900 |
24,043 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.73% |
-0.6442 |
0.2665 |
-0.2496 |
0.1397 |
-0.0127 |
1.2826 |
| 2026-06-11 13:03:28 |
QQQ11Jun26P717.00 |
0.7300 |
35 |
0.9600 |
48 |
1.5300 |
0.8900 |
24,043 |
11 | 19.1700 |
19.2700 |
0.5500 |
3.34% |
-0.6788 |
0.2859 |
-0.2130 |
0.1343 |
-0.0133 |
1.2826 |
| 2026-06-11 13:03:23 |
QQQ11Jun26P717.00 |
0.8500 |
53 |
0.9900 |
49 |
1.5300 |
0.9300 |
24,032 |
1 | 19.1700 |
19.2700 |
0.5500 |
3.89% |
-0.6548 |
0.2524 |
-0.2580 |
0.1382 |
-0.0129 |
1.2828 |
| 2026-06-11 13:03:19 |
QQQ11Jun26P717.00 |
0.8200 |
48 |
0.9300 |
1 |
1.5300 |
0.8500 |
24,031 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.54% |
-0.6707 |
0.2724 |
-0.2290 |
0.1357 |
-0.0132 |
1.2828 |
| 2026-06-11 13:03:14 |
QQQ11Jun26P717.00 |
0.8500 |
37 |
1.0000 |
50 |
1.5300 |
0.8500 |
24,031 |
6 | 19.1700 |
19.2700 |
0.5500 |
3.93% |
-0.6534 |
0.2505 |
-0.2609 |
0.1384 |
-0.0129 |
1.2828 |
| 2026-06-11 13:03:09 |
QQQ11Jun26P717.00 |
0.7900 |
16 |
0.9300 |
36 |
1.5300 |
0.7800 |
24,025 |
52 | 19.1700 |
19.2700 |
0.5500 |
3.60% |
-0.6586 |
0.2718 |
-0.2367 |
0.1376 |
-0.0130 |
1.2829 |
| 2026-06-11 13:03:03 |
QQQ11Jun26P717.00 |
0.7700 |
1 |
0.8400 |
39 |
1.5300 |
0.7700 |
23,973 |
1 | 19.1700 |
19.2700 |
0.5500 |
3.97% |
-0.6012 |
0.2594 |
-0.2771 |
0.1448 |
-0.0118 |
1.2840 |
| 2026-06-11 13:02:59 |
QQQ11Jun26P717.00 |
0.7700 |
48 |
0.8700 |
17 |
1.5300 |
0.7800 |
23,972 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.66% |
-0.6358 |
0.2735 |
-0.2472 |
0.1409 |
-0.0125 |
1.2840 |
| 2026-06-11 13:02:55 |
QQQ11Jun26P717.00 |
0.7200 |
56 |
0.8200 |
33 |
1.5300 |
0.7800 |
23,972 |
10 | 19.1700 |
19.2700 |
0.5500 |
3.81% |
-0.5999 |
0.2704 |
-0.2659 |
0.1449 |
-0.0118 |
1.2840 |
| 2026-06-11 13:02:51 |
QQQ11Jun26P717.00 |
0.7300 |
36 |
0.8200 |
15 |
1.5300 |
0.8100 |
23,962 |
1 | 19.1700 |
19.2700 |
0.5500 |
3.50% |
-0.6318 |
0.2872 |
-0.2368 |
0.1414 |
-0.0124 |
1.2842 |
| 2026-06-11 13:02:47 |
QQQ11Jun26P717.00 |
0.7300 |
48 |
0.8200 |
1 |
1.5300 |
0.7800 |
23,961 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.43% |
-0.6387 |
0.2910 |
-0.2303 |
0.1405 |
-0.0126 |
1.2842 |
| 2026-06-11 13:02:43 |
QQQ11Jun26P717.00 |
0.7300 |
34 |
0.8200 |
44 |
1.5300 |
0.7800 |
23,961 |
10 | 19.1700 |
19.2700 |
0.5500 |
3.52% |
-0.6296 |
0.2859 |
-0.2389 |
0.1417 |
-0.0124 |
1.2842 |
| 2026-06-11 13:02:39 |
QQQ11Jun26P717.00 |
0.7200 |
34 |
0.8400 |
32 |
1.5300 |
0.7000 |
23,951 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.38% |
-0.6468 |
0.2935 |
-0.2244 |
0.1394 |
-0.0127 |
1.2845 |
| 2026-06-11 13:02:35 |
QQQ11Jun26P717.00 |
0.7200 |
34 |
0.8400 |
32 |
1.5300 |
0.7000 |
23,951 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.53% |
-0.6305 |
0.2846 |
-0.2396 |
0.1415 |
-0.0124 |
1.2845 |
| 2026-06-11 13:02:31 |
QQQ11Jun26P717.00 |
0.6900 |
98 |
0.7800 |
35 |
1.5300 |
0.7000 |
23,951 |
7 | 19.1700 |
19.2700 |
0.5500 |
3.52% |
-0.6108 |
0.2901 |
-0.2432 |
0.1438 |
-0.0120 |
1.2845 |
| 2026-06-11 13:02:27 |
QQQ11Jun26P717.00 |
0.6900 |
51 |
0.8300 |
35 |
1.5300 |
0.7000 |
23,944 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.44% |
-0.6312 |
0.2925 |
-0.2326 |
0.1415 |
-0.0124 |
1.2846 |
| 2026-06-11 13:02:23 |
QQQ11Jun26P717.00 |
0.6200 |
43 |
0.7100 |
7 |
1.5300 |
0.7000 |
23,944 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.53% |
-0.5754 |
0.2957 |
-0.2499 |
0.1470 |
-0.0113 |
1.2846 |
| 2026-06-11 13:02:19 |
QQQ11Jun26P717.00 |
0.6000 |
22 |
0.7800 |
50 |
1.5300 |
0.7000 |
23,944 |
71 | 19.1700 |
19.2700 |
0.5500 |
3.50% |
-0.5909 |
0.2958 |
-0.2453 |
0.1457 |
-0.0116 |
1.2846 |
| 2026-06-11 13:02:15 |
QQQ11Jun26P717.00 |
0.6000 |
50 |
0.6600 |
32 |
1.5300 |
0.6000 |
23,873 |
61 | 19.1700 |
19.2700 |
0.5500 |
3.43% |
-0.5670 |
0.3056 |
-0.2435 |
0.1476 |
-0.0112 |
1.2863 |
| 2026-06-11 13:02:10 |
QQQ11Jun26P717.00 |
0.6500 |
38 |
0.8700 |
42 |
1.5300 |
0.7600 |
23,812 |
10 | 19.1700 |
19.2700 |
0.5500 |
4.31% |
-0.5532 |
0.2446 |
-0.3103 |
0.1483 |
-0.0109 |
1.2880 |
| 2026-06-11 13:02:06 |
QQQ11Jun26P717.00 |
0.7300 |
5 |
0.8300 |
38 |
1.5300 |
1.0800 |
23,802 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.44% |
-0.6397 |
0.2897 |
-0.2310 |
0.1404 |
-0.0126 |
1.2882 |
| 2026-06-11 13:02:02 |
QQQ11Jun26P717.00 |
0.8400 |
16 |
1.0200 |
39 |
1.5300 |
1.0800 |
23,802 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.99% |
-0.6500 |
0.2476 |
-0.2661 |
0.1389 |
-0.0128 |
1.2882 |
| 2026-06-11 13:01:58 |
QQQ11Jun26P717.00 |
0.6600 |
41 |
0.8400 |
39 |
1.5300 |
1.0800 |
23,802 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.39% |
-0.7295 |
0.2604 |
-0.1981 |
0.1241 |
-0.0143 |
1.2882 |
| 2026-06-11 13:01:55 |
QQQ11Jun26P717.00 |
0.6600 |
41 |
0.8400 |
17 |
1.5300 |
1.0800 |
23,802 |
10 | 19.1700 |
19.2700 |
0.5500 |
3.39% |
-0.6315 |
0.2966 |
-0.2291 |
0.1414 |
-0.0124 |
1.2882 |
| 2026-06-11 13:01:50 |
QQQ11Jun26P717.00 |
0.9400 |
49 |
1.0600 |
33 |
1.5300 |
0.8900 |
23,792 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.73% |
-0.6994 |
0.2487 |
-0.2317 |
0.1305 |
-0.0138 |
1.2883 |
| 2026-06-11 13:01:46 |
QQQ11Jun26P717.00 |
0.8900 |
45 |
1.0600 |
44 |
1.5300 |
0.8900 |
23,792 |
21 | 19.1700 |
19.2700 |
0.5500 |
3.28% |
-0.7363 |
0.2658 |
-0.1884 |
0.1225 |
-0.0145 |
1.2883 |
| 2026-06-11 13:01:42 |
QQQ11Jun26P717.00 |
1.0000 |
20 |
1.0700 |
33 |
1.5300 |
1.0200 |
23,771 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.97% |
-0.6895 |
0.2371 |
-0.2513 |
0.1324 |
-0.0136 |
1.2885 |
| 2026-06-11 13:01:38 |
QQQ11Jun26P717.00 |
1.0000 |
20 |
1.0900 |
19 |
1.5300 |
1.0200 |
23,771 |
0 | 19.1700 |
19.2700 |
0.5500 |
3.75% |
-0.7132 |
0.2421 |
-0.2275 |
0.1277 |
-0.0140 |
1.2885 |
| 2026-06-11 13:01:34 |
QQQ11Jun26P717.00 |
1.0000 |
33 |
1.0800 |
33 |
1.5300 |
1.0200 |
23,771 |
— | 19.1700 |
19.2700 |
0.5500 |
3.57% |
-0.7292 |
0.2475 |
-0.2092 |
0.1241 |
-0.0143 |
1.2885 |