◢
QQQ11Jun26P718.00 – 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 |
QQQ11Jun26P718.00 |
0.4000 |
23 |
0.6300 |
16 |
2.3500 |
0.4100 |
15,152 |
0 | 19.9500 |
20.8900 |
0.4100 |
2.91% |
-0.5535 |
0.3610 |
-0.2071 |
0.1485 |
-0.0109 |
1.7646 |
| 2026-06-11 13:14:53 |
QQQ11Jun26P718.00 |
0.5100 |
22 |
0.6700 |
22 |
2.3500 |
0.4100 |
15,152 |
0 | 19.9500 |
20.8900 |
0.4100 |
3.19% |
-0.5686 |
0.3276 |
-0.2262 |
0.1477 |
-0.0112 |
1.7646 |
| 2026-06-11 13:14:50 |
QQQ11Jun26P718.00 |
0.4800 |
24 |
0.6200 |
2 |
2.3500 |
0.4100 |
15,152 |
0 | 19.9500 |
20.8900 |
0.4100 |
2.70% |
-0.6020 |
0.3801 |
-0.1857 |
0.1449 |
-0.0119 |
1.7646 |
| 2026-06-11 13:14:46 |
QQQ11Jun26P718.00 |
0.4600 |
24 |
0.6200 |
23 |
2.3500 |
0.4100 |
15,152 |
0 | 19.9500 |
20.8900 |
0.4100 |
2.89% |
-0.5721 |
0.3611 |
-0.2036 |
0.1474 |
-0.0113 |
1.7646 |
| 2026-06-11 13:14:42 |
QQQ11Jun26P718.00 |
0.4400 |
23 |
0.6000 |
23 |
2.3500 |
0.4100 |
15,152 |
1 | 19.9500 |
20.8900 |
0.4100 |
2.82% |
-0.5685 |
0.3716 |
-0.1983 |
0.1477 |
-0.0112 |
1.7646 |
| 2026-06-11 13:14:38 |
QQQ11Jun26P718.00 |
0.4700 |
3 |
0.6200 |
25 |
2.3500 |
0.5700 |
15,151 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.37% |
-0.5243 |
0.3146 |
-0.2432 |
0.1496 |
-0.0103 |
1.7647 |
| 2026-06-11 13:14:34 |
QQQ11Jun26P718.00 |
0.5100 |
26 |
0.6600 |
15 |
2.3500 |
0.5700 |
15,151 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.96% |
-0.5915 |
0.3493 |
-0.2060 |
0.1459 |
-0.0116 |
1.7647 |
| 2026-06-11 13:14:30 |
QQQ11Jun26P718.00 |
0.4500 |
23 |
0.6400 |
27 |
2.3500 |
0.5700 |
15,151 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.13% |
-0.5481 |
0.3363 |
-0.2240 |
0.1488 |
-0.0108 |
1.7647 |
| 2026-06-11 13:14:26 |
QQQ11Jun26P718.00 |
0.5400 |
28 |
0.7100 |
27 |
2.3500 |
0.5700 |
15,151 |
3 | 19.9500 |
20.8900 |
0.5500 |
3.07% |
-0.6016 |
0.3342 |
-0.2127 |
0.1450 |
-0.0118 |
1.7647 |
| 2026-06-11 13:14:22 |
QQQ11Jun26P718.00 |
0.5600 |
26 |
0.7100 |
28 |
2.3500 |
0.5700 |
15,148 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.63% |
-0.6617 |
0.3699 |
-0.1697 |
0.1374 |
-0.0130 |
1.7649 |
| 2026-06-11 13:14:18 |
QQQ11Jun26P718.00 |
0.5300 |
19 |
0.6700 |
27 |
2.3500 |
0.5700 |
15,148 |
2 | 19.9500 |
20.8900 |
0.5500 |
2.90% |
-0.6075 |
0.3528 |
-0.1992 |
0.1444 |
-0.0120 |
1.7649 |
| 2026-06-11 13:14:14 |
QQQ11Jun26P718.00 |
0.5000 |
26 |
0.5700 |
2 |
2.3500 |
0.5800 |
15,146 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.70% |
-0.5926 |
0.3829 |
-0.1868 |
0.1458 |
-0.0117 |
1.7651 |
| 2026-06-11 13:14:10 |
QQQ11Jun26P718.00 |
0.4900 |
28 |
0.5700 |
2 |
2.3500 |
0.5800 |
15,146 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.68% |
-0.5911 |
0.3852 |
-0.1860 |
0.1459 |
-0.0116 |
1.7651 |
| 2026-06-11 13:14:06 |
QQQ11Jun26P718.00 |
0.5100 |
17 |
0.5700 |
2 |
2.3500 |
0.5800 |
15,146 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.85% |
-0.5767 |
0.3652 |
-0.2002 |
0.1471 |
-0.0114 |
1.7651 |
| 2026-06-11 13:14:02 |
QQQ11Jun26P718.00 |
0.5300 |
2 |
0.6400 |
29 |
2.3500 |
0.5800 |
15,146 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.18% |
-0.5672 |
0.3293 |
-0.2253 |
0.1477 |
-0.0112 |
1.7651 |
| 2026-06-11 13:13:58 |
QQQ11Jun26P718.00 |
0.5300 |
32 |
0.6400 |
2 |
2.3500 |
0.5800 |
15,146 |
5 | 19.9500 |
20.8900 |
0.5500 |
2.96% |
-0.5915 |
0.3493 |
-0.2060 |
0.1459 |
-0.0116 |
1.7651 |
| 2026-06-11 13:13:54 |
QQQ11Jun26P718.00 |
0.5300 |
18 |
0.7000 |
33 |
2.3500 |
0.6000 |
15,141 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.25% |
-0.5771 |
0.3211 |
-0.2290 |
0.1471 |
-0.0114 |
1.7655 |
| 2026-06-11 13:13:50 |
QQQ11Jun26P718.00 |
0.5200 |
18 |
0.7000 |
34 |
2.3500 |
0.6000 |
15,141 |
1 | 19.9500 |
20.8900 |
0.5500 |
3.13% |
-0.5865 |
0.3311 |
-0.2193 |
0.1463 |
-0.0116 |
1.7655 |
| 2026-06-11 13:13:47 |
QQQ11Jun26P718.00 |
0.6000 |
2 |
0.7000 |
34 |
2.3500 |
0.6500 |
15,140 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.36% |
-0.5837 |
0.3086 |
-0.2368 |
0.1466 |
-0.0115 |
1.7655 |
| 2026-06-11 13:13:43 |
QQQ11Jun26P718.00 |
0.6000 |
1 |
0.7000 |
34 |
2.3500 |
0.6500 |
15,140 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.42% |
-0.5776 |
0.3042 |
-0.2420 |
0.1470 |
-0.0114 |
1.7655 |
| 2026-06-11 13:13:39 |
QQQ11Jun26P718.00 |
0.5400 |
45 |
0.7000 |
32 |
2.3500 |
0.6500 |
15,140 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.26% |
-0.5784 |
0.3195 |
-0.2298 |
0.1470 |
-0.0114 |
1.7655 |
| 2026-06-11 13:13:35 |
QQQ11Jun26P718.00 |
0.5700 |
34 |
0.7200 |
27 |
2.3500 |
0.6500 |
15,140 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.06% |
-0.6136 |
0.3325 |
-0.2099 |
0.1437 |
-0.0121 |
1.7655 |
| 2026-06-11 13:13:31 |
QQQ11Jun26P718.00 |
0.5700 |
18 |
0.7200 |
34 |
2.3500 |
0.6500 |
15,140 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.17% |
-0.6018 |
0.3240 |
-0.2197 |
0.1450 |
-0.0119 |
1.7655 |
| 2026-06-11 13:13:27 |
QQQ11Jun26P718.00 |
0.5700 |
19 |
0.7200 |
34 |
2.3500 |
0.6500 |
15,140 |
10 | 19.9500 |
20.8900 |
0.5500 |
3.21% |
-0.5972 |
0.3207 |
-0.2235 |
0.1454 |
-0.0118 |
1.7655 |
| 2026-06-11 13:13:23 |
QQQ11Jun26P718.00 |
0.5400 |
34 |
0.6500 |
10 |
2.3500 |
0.5500 |
15,130 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.97% |
-0.5964 |
0.3469 |
-0.2061 |
0.1455 |
-0.0117 |
1.7663 |
| 2026-06-11 13:13:19 |
QQQ11Jun26P718.00 |
0.5200 |
156 |
0.6500 |
10 |
2.3500 |
0.5500 |
15,130 |
0 | 19.9500 |
20.8900 |
0.5500 |
2.94% |
-0.5939 |
0.3512 |
-0.2041 |
0.1457 |
-0.0117 |
1.7663 |
| 2026-06-11 13:13:15 |
QQQ11Jun26P718.00 |
0.4900 |
23 |
0.6500 |
49 |
2.3500 |
0.5500 |
15,130 |
0 | 19.9500 |
20.8900 |
0.5500 |
3.13% |
-0.5632 |
0.3345 |
-0.2225 |
0.1480 |
-0.0111 |
1.7663 |
| 2026-06-11 13:13:11 |
QQQ11Jun26P718.00 |
0.4900 |
23 |
0.6700 |
49 |
2.3500 |
0.5500 |
15,130 |
3 | 19.9500 |
20.8900 |
0.5500 |
3.20% |
-0.5618 |
0.3276 |
-0.2276 |
0.1481 |
-0.0111 |
1.7663 |
| 2026-06-11 13:13:07 |
QQQ11Jun26P718.00 |
0.5700 |
2 |
0.7200 |
33 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.47% |
-0.5706 |
0.3013 |
-0.2463 |
0.1475 |
-0.0112 |
1.7665 |
| 2026-06-11 13:13:03 |
QQQ11Jun26P718.00 |
0.5700 |
2 |
0.7300 |
48 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.48% |
-0.5718 |
0.2999 |
-0.2472 |
0.1474 |
-0.0113 |
1.7665 |
| 2026-06-11 13:12:59 |
QQQ11Jun26P718.00 |
0.5700 |
20 |
0.7800 |
34 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.43% |
-0.5895 |
0.3014 |
-0.2410 |
0.1461 |
-0.0116 |
1.7665 |
| 2026-06-11 13:12:55 |
QQQ11Jun26P718.00 |
0.5700 |
20 |
0.8000 |
43 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.41% |
-0.5979 |
0.3025 |
-0.2374 |
0.1453 |
-0.0118 |
1.7665 |
| 2026-06-11 13:12:52 |
QQQ11Jun26P718.00 |
0.5700 |
20 |
0.8100 |
27 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.33% |
-0.6076 |
0.3069 |
-0.2305 |
0.1444 |
-0.0120 |
1.7665 |
| 2026-06-11 13:12:48 |
QQQ11Jun26P718.00 |
0.5500 |
18 |
0.8100 |
30 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.16% |
-0.6216 |
0.3206 |
-0.2151 |
0.1428 |
-0.0122 |
1.7665 |
| 2026-06-11 13:12:44 |
QQQ11Jun26P718.00 |
0.6300 |
6 |
0.8500 |
42 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.70% |
-0.5957 |
0.2786 |
-0.2593 |
0.1455 |
-0.0117 |
1.7665 |
| 2026-06-11 13:12:40 |
QQQ11Jun26P718.00 |
0.6300 |
33 |
0.8900 |
43 |
2.3500 |
0.6900 |
15,127 |
0 | 19.9500 |
20.8900 |
0.6900 |
3.27% |
-0.6479 |
0.3018 |
-0.2174 |
0.1394 |
-0.0128 |
1.7665 |
| 2026-06-11 13:12:36 |
QQQ11Jun26P718.00 |
0.6300 |
26 |
0.8900 |
33 |
2.3500 |
0.6900 |
15,127 |
1 | 19.9500 |
20.8900 |
0.6900 |
3.13% |
-0.6636 |
0.3101 |
-0.2035 |
0.1370 |
-0.0131 |
1.7665 |
| 2026-06-11 13:12:32 |
QQQ11Jun26P718.00 |
0.6900 |
42 |
0.9500 |
30 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.68% |
-0.6336 |
0.2724 |
-0.2493 |
0.1413 |
-0.0125 |
1.7666 |
| 2026-06-11 13:12:28 |
QQQ11Jun26P718.00 |
0.6900 |
42 |
0.9500 |
30 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
2.99% |
-0.7071 |
0.3062 |
-0.1812 |
0.1291 |
-0.0139 |
1.7666 |
| 2026-06-11 13:12:24 |
QQQ11Jun26P718.00 |
0.6900 |
33 |
0.9500 |
42 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.07% |
-0.6976 |
0.3025 |
-0.1895 |
0.1310 |
-0.0137 |
1.7666 |
| 2026-06-11 13:12:20 |
QQQ11Jun26P718.00 |
0.6900 |
30 |
0.9500 |
30 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
2.96% |
-0.7104 |
0.3074 |
-0.1784 |
0.1284 |
-0.0140 |
1.7666 |
| 2026-06-11 13:12:16 |
QQQ11Jun26P718.00 |
0.6900 |
30 |
0.9500 |
30 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
2.96% |
-0.7104 |
0.3074 |
-0.1784 |
0.1284 |
-0.0140 |
1.7666 |
| 2026-06-11 13:12:12 |
QQQ11Jun26P718.00 |
0.6900 |
30 |
0.9500 |
30 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.15% |
-0.6886 |
0.2988 |
-0.1975 |
0.1327 |
-0.0136 |
1.7666 |
| 2026-06-11 13:12:08 |
QQQ11Jun26P718.00 |
0.6900 |
26 |
0.9500 |
33 |
2.3500 |
0.7700 |
15,126 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.28% |
-0.6746 |
0.2927 |
-0.2101 |
0.1352 |
-0.0133 |
1.7666 |
| 2026-06-11 13:12:04 |
QQQ11Jun26P718.00 |
0.7700 |
39 |
0.9800 |
16 |
2.3500 |
0.7700 |
15,126 |
3 | 19.9500 |
20.8900 |
0.7000 |
3.36% |
-0.6891 |
0.2802 |
-0.2111 |
0.1326 |
-0.0136 |
1.7666 |
| 2026-06-11 13:12:01 |
QQQ11Jun26P718.00 |
0.6700 |
33 |
0.9800 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.00% |
-0.7079 |
0.3047 |
-0.1817 |
0.1290 |
-0.0139 |
1.7668 |
| 2026-06-11 13:11:57 |
QQQ11Jun26P718.00 |
0.6700 |
33 |
0.9900 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.15% |
-0.6932 |
0.2971 |
-0.1959 |
0.1319 |
-0.0136 |
1.7668 |
| 2026-06-11 13:11:53 |
QQQ11Jun26P718.00 |
0.8000 |
26 |
1.0500 |
42 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.39% |
-0.7051 |
0.2708 |
-0.2079 |
0.1295 |
-0.0139 |
1.7668 |
| 2026-06-11 13:11:49 |
QQQ11Jun26P718.00 |
0.8000 |
33 |
1.0500 |
20 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.05% |
-0.7432 |
0.2819 |
-0.1718 |
0.1210 |
-0.0146 |
1.7668 |
| 2026-06-11 13:11:45 |
QQQ11Jun26P718.00 |
0.7700 |
40 |
1.0500 |
27 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.19% |
-0.7209 |
0.2804 |
-0.1893 |
0.1262 |
-0.0142 |
1.7668 |
| 2026-06-11 13:11:41 |
QQQ11Jun26P718.00 |
0.7600 |
41 |
1.0500 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.09% |
-0.7300 |
0.2846 |
-0.1797 |
0.1241 |
-0.0144 |
1.7668 |
| 2026-06-11 13:11:38 |
QQQ11Jun26P718.00 |
0.7600 |
30 |
1.0500 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.18% |
-0.7202 |
0.2818 |
-0.1888 |
0.1263 |
-0.0142 |
1.7668 |
| 2026-06-11 13:11:34 |
QQQ11Jun26P718.00 |
0.7500 |
25 |
1.0500 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
2.87% |
-0.7543 |
0.2920 |
-0.1571 |
0.1182 |
-0.0148 |
1.7668 |
| 2026-06-11 13:11:30 |
QQQ11Jun26P718.00 |
0.7100 |
40 |
1.0500 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.18% |
-0.7102 |
0.2864 |
-0.1924 |
0.1285 |
-0.0140 |
1.7668 |
| 2026-06-11 13:11:26 |
QQQ11Jun26P718.00 |
0.8800 |
20 |
1.2000 |
34 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.87% |
-0.6997 |
0.2392 |
-0.2411 |
0.1306 |
-0.0138 |
1.7668 |
| 2026-06-11 13:11:22 |
QQQ11Jun26P718.00 |
0.9900 |
20 |
1.2900 |
36 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
4.10% |
-0.7121 |
0.2217 |
-0.2505 |
0.1280 |
-0.0140 |
1.7668 |
| 2026-06-11 13:11:18 |
QQQ11Jun26P718.00 |
0.9900 |
33 |
1.3200 |
25 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.52% |
-0.7699 |
0.2297 |
-0.1879 |
0.1140 |
-0.0152 |
1.7668 |
| 2026-06-11 13:11:14 |
QQQ11Jun26P718.00 |
0.9300 |
26 |
1.2000 |
9 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
2.91% |
-0.8067 |
0.2508 |
-0.1363 |
0.1029 |
-0.0159 |
1.7668 |
| 2026-06-11 13:11:10 |
QQQ11Jun26P718.00 |
0.9300 |
6 |
1.2000 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.37% |
-0.7568 |
0.2472 |
-0.1855 |
0.1175 |
-0.0149 |
1.7668 |
| 2026-06-11 13:11:06 |
QQQ11Jun26P718.00 |
0.9300 |
23 |
1.2000 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.46% |
-0.7474 |
0.2457 |
-0.1952 |
0.1199 |
-0.0147 |
1.7668 |
| 2026-06-11 13:11:02 |
QQQ11Jun26P718.00 |
0.8600 |
17 |
1.2200 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.38% |
-0.7476 |
0.2516 |
-0.1901 |
0.1199 |
-0.0147 |
1.7668 |
| 2026-06-11 13:10:58 |
QQQ11Jun26P718.00 |
0.9400 |
27 |
1.2400 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.19% |
-0.7845 |
0.2447 |
-0.1617 |
0.1098 |
-0.0154 |
1.7668 |
| 2026-06-11 13:10:54 |
QQQ11Jun26P718.00 |
1.0500 |
6 |
1.3600 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.52% |
-0.7848 |
0.2214 |
-0.1798 |
0.1097 |
-0.0154 |
1.7668 |
| 2026-06-11 13:10:50 |
QQQ11Jun26P718.00 |
1.0200 |
26 |
1.2800 |
1 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.11% |
-0.8103 |
0.2321 |
-0.1447 |
0.1017 |
-0.0159 |
1.7668 |
| 2026-06-11 13:10:46 |
QQQ11Jun26P718.00 |
0.9600 |
6 |
1.2500 |
27 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.25% |
-0.7823 |
0.2412 |
-0.1664 |
0.1105 |
-0.0154 |
1.7668 |
| 2026-06-11 13:10:42 |
QQQ11Jun26P718.00 |
1.0200 |
6 |
1.3400 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.40% |
-0.7896 |
0.2263 |
-0.1706 |
0.1083 |
-0.0155 |
1.7668 |
| 2026-06-11 13:10:38 |
QQQ11Jun26P718.00 |
0.9400 |
16 |
1.2300 |
33 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
2.99% |
-0.8043 |
0.2462 |
-0.1415 |
0.1037 |
-0.0158 |
1.7668 |
| 2026-06-11 13:10:34 |
QQQ11Jun26P718.00 |
0.9200 |
17 |
1.2300 |
41 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.36% |
-0.7614 |
0.2457 |
-0.1827 |
0.1163 |
-0.0150 |
1.7668 |
| 2026-06-11 13:10:30 |
QQQ11Jun26P718.00 |
0.9300 |
33 |
1.2600 |
26 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.83% |
-0.7220 |
0.2334 |
-0.2290 |
0.1259 |
-0.0142 |
1.7668 |
| 2026-06-11 13:10:26 |
QQQ11Jun26P718.00 |
1.0300 |
21 |
1.2800 |
15 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.45% |
-0.7766 |
0.2304 |
-0.1806 |
0.1121 |
-0.0153 |
1.7668 |
| 2026-06-11 13:10:22 |
QQQ11Jun26P718.00 |
0.9900 |
27 |
1.2400 |
6 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.05% |
-0.8071 |
0.2396 |
-0.1430 |
0.1028 |
-0.0159 |
1.7668 |
| 2026-06-11 13:10:18 |
QQQ11Jun26P718.00 |
0.9400 |
30 |
1.2400 |
28 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.32% |
-0.7699 |
0.2434 |
-0.1765 |
0.1140 |
-0.0152 |
1.7668 |
| 2026-06-11 13:10:14 |
QQQ11Jun26P718.00 |
0.9900 |
6 |
1.2400 |
27 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.57% |
-0.7527 |
0.2355 |
-0.1992 |
0.1186 |
-0.0148 |
1.7668 |
| 2026-06-11 13:10:10 |
QQQ11Jun26P718.00 |
0.9500 |
28 |
1.1800 |
6 |
2.3500 |
1.0800 |
15,123 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.24% |
-0.7708 |
0.2492 |
-0.1713 |
0.1138 |
-0.0152 |
1.7668 |
| 2026-06-11 13:10:06 |
QQQ11Jun26P718.00 |
0.9500 |
33 |
1.1800 |
26 |
2.3500 |
1.0800 |
15,123 |
3 | 19.9500 |
20.8900 |
0.7000 |
3.21% |
-0.7744 |
0.2496 |
-0.1677 |
0.1127 |
-0.0152 |
1.7668 |
| 2026-06-11 13:10:02 |
QQQ11Jun26P718.00 |
0.9000 |
28 |
1.0200 |
1 |
2.3500 |
1.0200 |
15,120 |
1 | 19.9500 |
20.8900 |
0.7000 |
2.82% |
-0.7824 |
0.2776 |
-0.1428 |
0.1104 |
-0.0154 |
1.7669 |
| 2026-06-11 13:09:58 |
QQQ11Jun26P718.00 |
0.8100 |
44 |
1.0200 |
28 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.17% |
-0.7249 |
0.2801 |
-0.1867 |
0.1253 |
-0.0143 |
1.7670 |
| 2026-06-11 13:09:54 |
QQQ11Jun26P718.00 |
0.7600 |
27 |
1.0200 |
28 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.09% |
-0.7245 |
0.2878 |
-0.1815 |
0.1254 |
-0.0143 |
1.7670 |
| 2026-06-11 13:09:50 |
QQQ11Jun26P718.00 |
0.7600 |
27 |
1.0200 |
33 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.37% |
-0.6942 |
0.2774 |
-0.2100 |
0.1317 |
-0.0137 |
1.7670 |
| 2026-06-11 13:09:46 |
QQQ11Jun26P718.00 |
0.8000 |
33 |
1.0200 |
28 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.22% |
-0.7178 |
0.2795 |
-0.1922 |
0.1269 |
-0.0141 |
1.7670 |
| 2026-06-11 13:09:42 |
QQQ11Jun26P718.00 |
0.7600 |
1 |
1.0200 |
2 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.31% |
-0.6998 |
0.2795 |
-0.2046 |
0.1306 |
-0.0138 |
1.7670 |
| 2026-06-11 13:09:38 |
QQQ11Jun26P718.00 |
0.7700 |
28 |
1.0200 |
2 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.10% |
-0.7253 |
0.2864 |
-0.1820 |
0.1252 |
-0.0143 |
1.7670 |
| 2026-06-11 13:09:34 |
QQQ11Jun26P718.00 |
0.8600 |
29 |
1.0200 |
6 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.23% |
-0.7284 |
0.2736 |
-0.1888 |
0.1245 |
-0.0143 |
1.7670 |
| 2026-06-11 13:09:30 |
QQQ11Jun26P718.00 |
0.8400 |
6 |
1.0200 |
36 |
2.3500 |
0.9400 |
15,119 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.38% |
-0.7087 |
0.2705 |
-0.2056 |
0.1288 |
-0.0140 |
1.7670 |
| 2026-06-11 13:09:27 |
QQQ11Jun26P718.00 |
0.8500 |
33 |
1.0200 |
28 |
2.3500 |
0.9400 |
15,119 |
2 | 19.9500 |
20.8900 |
0.7000 |
3.13% |
-0.7376 |
0.2775 |
-0.1790 |
0.1223 |
-0.0145 |
1.7670 |
| 2026-06-11 13:09:23 |
QQQ11Jun26P718.00 |
0.7900 |
33 |
0.9400 |
2 |
2.3500 |
0.7400 |
15,117 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.18% |
-0.7049 |
0.2895 |
-0.1939 |
0.1296 |
-0.0139 |
1.7671 |
| 2026-06-11 13:09:19 |
QQQ11Jun26P718.00 |
0.7800 |
30 |
0.9500 |
45 |
2.3500 |
0.7400 |
15,117 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.38% |
-0.6821 |
0.2806 |
-0.2152 |
0.1339 |
-0.0134 |
1.7671 |
| 2026-06-11 13:09:15 |
QQQ11Jun26P718.00 |
0.7400 |
150 |
0.9300 |
35 |
2.3500 |
0.7400 |
15,117 |
1 | 19.9500 |
20.8900 |
0.7000 |
3.37% |
-0.6717 |
0.2859 |
-0.2171 |
0.1357 |
-0.0132 |
1.7671 |
| 2026-06-11 13:09:11 |
QQQ11Jun26P718.00 |
0.7800 |
7 |
0.9600 |
33 |
2.3500 |
0.8500 |
15,116 |
1 | 19.9500 |
20.8900 |
0.7000 |
3.76% |
-0.6467 |
0.2631 |
-0.2517 |
0.1396 |
-0.0127 |
1.7672 |
| 2026-06-11 13:09:07 |
QQQ11Jun26P718.00 |
0.7700 |
32 |
0.9600 |
30 |
2.3500 |
0.8100 |
15,115 |
0 | 19.9500 |
20.8900 |
0.7000 |
3.33% |
-0.6875 |
0.2828 |
-0.2101 |
0.1329 |
-0.0135 |
1.7672 |
| 2026-06-11 13:09:02 |
QQQ11Jun26P718.00 |
0.7400 |
33 |
0.9200 |
29 |
2.3500 |
0.8100 |
15,115 |
3 | 19.9500 |
20.8900 |
0.7000 |
3.17% |
-0.6903 |
0.2959 |
-0.1986 |
0.1324 |
-0.0136 |
1.7672 |
| 2026-06-11 13:08:58 |
QQQ11Jun26P718.00 |
0.7100 |
31 |
0.8800 |
30 |
2.3500 |
0.7000 |
15,112 |
2 | 19.9500 |
20.8900 |
0.7000 |
3.29% |
-0.6621 |
0.2957 |
-0.2148 |
0.1373 |
-0.0130 |
1.7674 |
| 2026-06-11 13:08:55 |
QQQ11Jun26P718.00 |
0.6800 |
30 |
0.8400 |
45 |
2.3500 |
0.7200 |
15,110 |
0 | 19.9500 |
20.8900 |
0.7200 |
3.41% |
-0.6335 |
0.2938 |
-0.2305 |
0.1414 |
-0.0125 |
1.7675 |
| 2026-06-11 13:08:51 |
QQQ11Jun26P718.00 |
0.6900 |
18 |
0.8500 |
34 |
2.3500 |
0.7200 |
15,110 |
0 | 19.9500 |
20.8900 |
0.7200 |
3.57% |
-0.6221 |
0.2835 |
-0.2444 |
0.1428 |
-0.0123 |
1.7675 |
| 2026-06-11 13:08:47 |
QQQ11Jun26P718.00 |
0.7200 |
31 |
0.9000 |
47 |
2.3500 |
0.7200 |
15,110 |
9 | 19.9500 |
20.8900 |
0.7200 |
3.49% |
-0.6475 |
0.2830 |
-0.2328 |
0.1395 |
-0.0128 |
1.7675 |
| 2026-06-11 13:08:43 |
QQQ11Jun26P718.00 |
0.7100 |
31 |
0.8800 |
33 |
2.3500 |
0.8500 |
15,101 |
0 | 19.9500 |
20.8900 |
0.8500 |
3.36% |
-0.6545 |
0.2919 |
-0.2218 |
0.1384 |
-0.0129 |
1.7681 |
| 2026-06-11 13:08:39 |
QQQ11Jun26P718.00 |
0.7400 |
1 |
0.9300 |
45 |
2.3500 |
0.8500 |
15,101 |
0 | 19.9500 |
20.8900 |
0.8500 |
3.72% |
-0.6363 |
0.2689 |
-0.2514 |
0.1410 |
-0.0125 |
1.7681 |
| 2026-06-11 13:08:35 |
QQQ11Jun26P718.00 |
0.7600 |
33 |
1.0000 |
46 |
2.3500 |
0.8500 |
15,101 |
0 | 19.9500 |
20.8900 |
0.8500 |
3.57% |
-0.6690 |
0.2702 |
-0.2320 |
0.1361 |
-0.0132 |
1.7681 |
| 2026-06-11 13:08:31 |
QQQ11Jun26P718.00 |
0.7200 |
33 |
0.9100 |
31 |
2.3500 |
0.8500 |
15,101 |
0 | 19.9500 |
20.8900 |
0.8500 |
3.21% |
-0.6792 |
0.2966 |
-0.2046 |
0.1344 |
-0.0134 |
1.7681 |
| 2026-06-11 13:08:27 |
QQQ11Jun26P718.00 |
0.7100 |
30 |
0.9100 |
33 |
2.3500 |
0.8500 |
15,101 |
1 | 19.9500 |
20.8900 |
0.8500 |
3.61% |
-0.6361 |
0.2771 |
-0.2437 |
0.1410 |
-0.0125 |
1.7681 |
| 2026-06-11 13:08:23 |
QQQ11Jun26P718.00 |
0.7500 |
33 |
0.9400 |
30 |
2.3500 |
1.0300 |
15,100 |
0 | 19.9500 |
20.8900 |
0.9500 |
3.41% |
-0.6708 |
0.2821 |
-0.2207 |
0.1359 |
-0.0132 |
1.7682 |
| 2026-06-11 13:08:19 |
QQQ11Jun26P718.00 |
0.7500 |
33 |
0.9300 |
32 |
2.3500 |
1.0300 |
15,100 |
0 | 19.9500 |
20.8900 |
0.9500 |
3.32% |
-0.6780 |
0.2872 |
-0.2124 |
0.1346 |
-0.0133 |
1.7682 |
| 2026-06-11 13:08:15 |
QQQ11Jun26P718.00 |
0.7500 |
33 |
0.9300 |
32 |
2.3500 |
1.0300 |
15,100 |
0 | 19.9500 |
20.8900 |
0.9500 |
3.30% |
-0.6807 |
0.2884 |
-0.2099 |
0.1342 |
-0.0134 |
1.7682 |
| 2026-06-11 13:08:11 |
QQQ11Jun26P718.00 |
0.7500 |
18 |
0.8700 |
1 |
2.3500 |
1.0300 |
15,100 |
1 | 19.9500 |
20.8900 |
0.9500 |
3.30% |
-0.6674 |
0.2927 |
-0.2142 |
0.1364 |
-0.0131 |
1.7682 |
| 2026-06-11 13:08:07 |
QQQ11Jun26P718.00 |
0.8500 |
29 |
1.0700 |
45 |
2.3500 |
0.9500 |
15,099 |
1 | 19.9500 |
20.8900 |
0.9500 |
3.86% |
-0.6721 |
0.2491 |
-0.2506 |
0.1356 |
-0.0132 |
1.7682 |
| 2026-06-11 13:08:03 |
QQQ11Jun26P718.00 |
0.8300 |
33 |
1.1000 |
33 |
2.3500 |
1.1200 |
15,098 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.34% |
-0.7255 |
0.2657 |
-0.1969 |
0.1252 |
-0.0143 |
1.7683 |
| 2026-06-11 13:07:59 |
QQQ11Jun26P718.00 |
0.8000 |
33 |
1.1000 |
35 |
2.3500 |
1.1200 |
15,098 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.42% |
-0.7115 |
0.2658 |
-0.2074 |
0.1282 |
-0.0140 |
1.7683 |
| 2026-06-11 13:07:54 |
QQQ11Jun26P718.00 |
1.0500 |
30 |
1.2900 |
46 |
2.3500 |
1.1200 |
15,098 |
8 | 19.9500 |
20.8900 |
0.9900 |
3.82% |
-0.7467 |
0.2234 |
-0.2165 |
0.1201 |
-0.0147 |
1.7683 |
| 2026-06-11 13:07:49 |
QQQ11Jun26P718.00 |
0.9700 |
31 |
1.1900 |
8 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.27% |
-0.7724 |
0.2459 |
-0.1723 |
0.1133 |
-0.0152 |
1.7686 |
| 2026-06-11 13:07:45 |
QQQ11Jun26P718.00 |
0.9700 |
30 |
1.1900 |
29 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.47% |
-0.7520 |
0.2430 |
-0.1934 |
0.1188 |
-0.0148 |
1.7686 |
| 2026-06-11 13:07:41 |
QQQ11Jun26P718.00 |
0.9700 |
30 |
1.1900 |
16 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.24% |
-0.7760 |
0.2463 |
-0.1686 |
0.1123 |
-0.0153 |
1.7686 |
| 2026-06-11 13:07:37 |
QQQ11Jun26P718.00 |
0.9700 |
32 |
1.1900 |
21 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.47% |
-0.7520 |
0.2430 |
-0.1934 |
0.1188 |
-0.0148 |
1.7686 |
| 2026-06-11 13:07:33 |
QQQ11Jun26P718.00 |
0.9700 |
32 |
1.2300 |
31 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.34% |
-0.7710 |
0.2413 |
-0.1772 |
0.1137 |
-0.0152 |
1.7686 |
| 2026-06-11 13:07:29 |
QQQ11Jun26P718.00 |
1.0700 |
33 |
1.2300 |
8 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.07% |
-0.8146 |
0.2319 |
-0.1403 |
0.1003 |
-0.0160 |
1.7686 |
| 2026-06-11 13:07:25 |
QQQ11Jun26P718.00 |
1.0300 |
36 |
1.2300 |
8 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.26% |
-0.7885 |
0.2363 |
-0.1640 |
0.1086 |
-0.0155 |
1.7686 |
| 2026-06-11 13:07:20 |
QQQ11Jun26P718.00 |
0.9900 |
33 |
1.2600 |
47 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.50% |
-0.7635 |
0.2351 |
-0.1895 |
0.1157 |
-0.0150 |
1.7686 |
| 2026-06-11 13:07:16 |
QQQ11Jun26P718.00 |
0.9700 |
22 |
1.2200 |
33 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.80% |
-0.7247 |
0.2340 |
-0.2260 |
0.1253 |
-0.0143 |
1.7686 |
| 2026-06-11 13:07:12 |
QQQ11Jun26P718.00 |
0.9600 |
35 |
1.2500 |
32 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.55% |
-0.7516 |
0.2374 |
-0.1985 |
0.1189 |
-0.0148 |
1.7686 |
| 2026-06-11 13:07:08 |
QQQ11Jun26P718.00 |
0.9300 |
46 |
1.2500 |
33 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.82% |
-0.7214 |
0.2343 |
-0.2285 |
0.1261 |
-0.0142 |
1.7686 |
| 2026-06-11 13:07:04 |
QQQ11Jun26P718.00 |
0.9300 |
31 |
1.2600 |
47 |
2.3500 |
1.1000 |
15,090 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.00% |
-0.7067 |
0.2293 |
-0.2463 |
0.1292 |
-0.0139 |
1.7686 |
| 2026-06-11 13:06:59 |
QQQ11Jun26P718.00 |
0.9800 |
33 |
1.3100 |
33 |
2.3500 |
1.1000 |
15,090 |
8 | 19.9500 |
20.8900 |
0.9900 |
3.76% |
-0.7443 |
0.2280 |
-0.2143 |
0.1207 |
-0.0147 |
1.7686 |
| 2026-06-11 13:06:55 |
QQQ11Jun26P718.00 |
1.1000 |
20 |
1.3600 |
36 |
2.3500 |
1.2600 |
15,082 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.06% |
-0.7422 |
0.2119 |
-0.2336 |
0.1212 |
-0.0146 |
1.7690 |
| 2026-06-11 13:06:51 |
QQQ11Jun26P718.00 |
1.0500 |
33 |
1.3600 |
36 |
2.3500 |
1.2600 |
15,082 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.79% |
-0.7592 |
0.2189 |
-0.2088 |
0.1169 |
-0.0149 |
1.7690 |
| 2026-06-11 13:06:47 |
QQQ11Jun26P718.00 |
1.0800 |
32 |
1.3700 |
36 |
2.3500 |
1.2600 |
15,082 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.11% |
-0.7364 |
0.2117 |
-0.2396 |
0.1226 |
-0.0145 |
1.7690 |
| 2026-06-11 13:06:43 |
QQQ11Jun26P718.00 |
1.1500 |
32 |
1.4600 |
32 |
2.3500 |
1.2600 |
15,082 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.96% |
-0.7716 |
0.2035 |
-0.2118 |
0.1135 |
-0.0152 |
1.7690 |
| 2026-06-11 13:06:39 |
QQQ11Jun26P718.00 |
1.1400 |
82 |
1.4600 |
33 |
2.3500 |
1.2600 |
15,082 |
15 | 19.9500 |
20.8900 |
0.9900 |
3.81% |
-0.7834 |
0.2052 |
-0.1967 |
0.1101 |
-0.0154 |
1.7690 |
| 2026-06-11 13:06:35 |
QQQ11Jun26P718.00 |
1.1200 |
43 |
1.3100 |
15 |
2.3500 |
1.2300 |
15,067 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.06% |
-0.8333 |
0.2175 |
-0.1295 |
0.0938 |
-0.0164 |
1.7695 |
| 2026-06-11 13:06:31 |
QQQ11Jun26P718.00 |
1.1000 |
47 |
1.3500 |
48 |
2.3500 |
1.2300 |
15,067 |
14 | 19.9500 |
20.8900 |
0.9900 |
3.63% |
-0.7799 |
0.2175 |
-0.1885 |
0.1111 |
-0.0154 |
1.7695 |
| 2026-06-11 13:06:26 |
QQQ11Jun26P718.00 |
1.1500 |
18 |
1.3800 |
48 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.32% |
-0.8199 |
0.2105 |
-0.1499 |
0.0985 |
-0.0161 |
1.7700 |
| 2026-06-11 13:06:22 |
QQQ11Jun26P718.00 |
1.1200 |
32 |
1.3800 |
47 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.38% |
-0.8108 |
0.2136 |
-0.1579 |
0.1016 |
-0.0160 |
1.7700 |
| 2026-06-11 13:06:18 |
QQQ11Jun26P718.00 |
1.1000 |
34 |
1.3800 |
35 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.80% |
-0.7686 |
0.2139 |
-0.2041 |
0.1143 |
-0.0151 |
1.7700 |
| 2026-06-11 13:06:13 |
QQQ11Jun26P718.00 |
0.9400 |
37 |
1.1900 |
29 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.14% |
-0.7819 |
0.2503 |
-0.1603 |
0.1106 |
-0.0154 |
1.7700 |
| 2026-06-11 13:06:08 |
QQQ11Jun26P718.00 |
0.9100 |
34 |
1.2000 |
47 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.57% |
-0.7340 |
0.2452 |
-0.2073 |
0.1232 |
-0.0144 |
1.7700 |
| 2026-06-11 13:06:04 |
QQQ11Jun26P718.00 |
0.9900 |
5 |
1.2000 |
47 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.03% |
-0.7043 |
0.2286 |
-0.2491 |
0.1297 |
-0.0139 |
1.7700 |
| 2026-06-11 13:06:00 |
QQQ11Jun26P718.00 |
0.9700 |
37 |
1.2100 |
32 |
2.3500 |
1.0200 |
15,053 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.23% |
-0.6854 |
0.2238 |
-0.2700 |
0.1333 |
-0.0135 |
1.7700 |
| 2026-06-11 13:05:56 |
QQQ11Jun26P718.00 |
1.0200 |
49 |
1.2500 |
31 |
2.3500 |
1.0200 |
15,053 |
2 | 19.9500 |
20.8900 |
0.9900 |
3.35% |
-0.7816 |
0.2348 |
-0.1719 |
0.1106 |
-0.0154 |
1.7700 |
| 2026-06-11 13:05:52 |
QQQ11Jun26P718.00 |
0.9500 |
48 |
1.1800 |
31 |
2.3500 |
1.0300 |
15,051 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.46% |
-0.7474 |
0.2457 |
-0.1952 |
0.1199 |
-0.0147 |
1.7701 |
| 2026-06-11 13:05:48 |
QQQ11Jun26P718.00 |
0.9500 |
33 |
1.1600 |
34 |
2.3500 |
1.0300 |
15,051 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.65% |
-0.7253 |
0.2431 |
-0.2166 |
0.1252 |
-0.0143 |
1.7701 |
| 2026-06-11 13:05:44 |
QQQ11Jun26P718.00 |
0.9500 |
33 |
1.2000 |
35 |
2.3500 |
1.0300 |
15,051 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.93% |
-0.7067 |
0.2335 |
-0.2416 |
0.1292 |
-0.0139 |
1.7701 |
| 2026-06-11 13:05:40 |
QQQ11Jun26P718.00 |
0.9500 |
36 |
1.2100 |
44 |
2.3500 |
1.0300 |
15,051 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.65% |
-0.7340 |
0.2395 |
-0.2125 |
0.1232 |
-0.0145 |
1.7701 |
| 2026-06-11 13:05:36 |
QQQ11Jun26P718.00 |
0.9500 |
32 |
1.2100 |
33 |
2.3500 |
1.0300 |
15,051 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.74% |
-0.7256 |
0.2375 |
-0.2217 |
0.1251 |
-0.0143 |
1.7701 |
| 2026-06-11 13:05:32 |
QQQ11Jun26P718.00 |
0.9200 |
27 |
1.1700 |
35 |
2.3500 |
1.0300 |
15,051 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.69% |
-0.7185 |
0.2436 |
-0.2217 |
0.1267 |
-0.0141 |
1.7701 |
| 2026-06-11 13:05:29 |
QQQ11Jun26P718.00 |
1.0300 |
2 |
1.2200 |
37 |
2.3500 |
1.0300 |
15,051 |
2 | 19.9500 |
20.8900 |
0.9900 |
4.28% |
-0.6920 |
0.2189 |
-0.2711 |
0.1321 |
-0.0136 |
1.7701 |
| 2026-06-11 13:05:25 |
QQQ11Jun26P718.00 |
1.0300 |
33 |
1.3000 |
32 |
2.3500 |
1.3400 |
15,049 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.98% |
-0.7300 |
0.2212 |
-0.2348 |
0.1241 |
-0.0144 |
1.7702 |
| 2026-06-11 13:05:21 |
QQQ11Jun26P718.00 |
1.2100 |
5 |
1.4600 |
33 |
2.3500 |
1.3400 |
15,049 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.32% |
-0.7495 |
0.1963 |
-0.2451 |
0.1194 |
-0.0148 |
1.7702 |
| 2026-06-11 13:05:17 |
QQQ11Jun26P718.00 |
1.1600 |
32 |
1.3400 |
39 |
2.3500 |
1.3400 |
15,049 |
50 | 19.9500 |
20.8900 |
0.9900 |
2.39% |
-0.9115 |
0.1787 |
-0.0566 |
0.0602 |
-0.0179 |
1.7702 |
| 2026-06-11 13:05:13 |
QQQ11Jun26P718.00 |
1.1000 |
33 |
1.3800 |
49 |
2.3500 |
1.1500 |
14,999 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.48% |
-0.7986 |
0.2156 |
-0.1699 |
0.1055 |
-0.0157 |
1.7716 |
| 2026-06-11 13:05:09 |
QQQ11Jun26P718.00 |
1.0400 |
48 |
1.3800 |
34 |
2.3500 |
1.1500 |
14,999 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.70% |
-0.7688 |
0.2192 |
-0.1986 |
0.1143 |
-0.0151 |
1.7716 |
| 2026-06-11 13:05:05 |
QQQ11Jun26P718.00 |
1.0300 |
32 |
1.1500 |
2 |
2.3500 |
1.1500 |
14,999 |
80 | 19.9500 |
20.8900 |
0.9900 |
3.22% |
-0.7807 |
0.2444 |
-0.1655 |
0.1109 |
-0.0154 |
1.7716 |
| 2026-06-11 13:05:00 |
QQQ11Jun26P718.00 |
1.4500 |
25 |
1.7900 |
16 |
2.3500 |
1.6700 |
14,919 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.62% |
-0.7930 |
0.1650 |
-0.2341 |
0.1072 |
-0.0156 |
1.7742 |
| 2026-06-11 13:04:56 |
QQQ11Jun26P718.00 |
1.5400 |
16 |
1.8600 |
6 |
2.3500 |
1.6700 |
14,919 |
6 | 19.9500 |
20.8900 |
0.9900 |
4.92% |
-0.7879 |
0.1571 |
-0.2541 |
0.1087 |
-0.0155 |
1.7742 |
| 2026-06-11 13:04:52 |
QQQ11Jun26P718.00 |
1.4000 |
21 |
1.6600 |
16 |
2.3500 |
1.5700 |
14,913 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.89% |
-0.8307 |
0.1731 |
-0.1701 |
0.0947 |
-0.0164 |
1.7743 |
| 2026-06-11 13:04:48 |
QQQ11Jun26P718.00 |
1.4400 |
6 |
1.7200 |
16 |
2.3500 |
1.5700 |
14,913 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.47% |
-0.7958 |
0.1692 |
-0.2240 |
0.1063 |
-0.0157 |
1.7743 |
| 2026-06-11 13:04:44 |
QQQ11Jun26P718.00 |
1.4400 |
7 |
1.7200 |
17 |
2.3500 |
1.5700 |
14,913 |
3 | 19.9500 |
20.8900 |
0.9900 |
4.23% |
-0.8137 |
0.1689 |
-0.1991 |
0.1006 |
-0.0160 |
1.7743 |
| 2026-06-11 13:04:40 |
QQQ11Jun26P718.00 |
1.4100 |
16 |
1.7600 |
17 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.24% |
-0.8140 |
0.1684 |
-0.1993 |
0.1004 |
-0.0160 |
1.7743 |
| 2026-06-11 13:04:36 |
QQQ11Jun26P718.00 |
1.4000 |
17 |
1.7600 |
16 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.98% |
-0.8337 |
0.1673 |
-0.1721 |
0.0936 |
-0.0164 |
1.7743 |
| 2026-06-11 13:04:32 |
QQQ11Jun26P718.00 |
1.4500 |
12 |
1.8400 |
2 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.66% |
-0.7947 |
0.1625 |
-0.2354 |
0.1067 |
-0.0156 |
1.7743 |
| 2026-06-11 13:04:28 |
QQQ11Jun26P718.00 |
1.4400 |
11 |
1.8200 |
1 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.28% |
-0.8199 |
0.1634 |
-0.1970 |
0.0984 |
-0.0161 |
1.7743 |
| 2026-06-11 13:04:24 |
QQQ11Jun26P718.00 |
1.4700 |
18 |
1.8000 |
18 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.84% |
-0.8553 |
0.1581 |
-0.1494 |
0.0853 |
-0.0168 |
1.7743 |
| 2026-06-11 13:04:20 |
QQQ11Jun26P718.00 |
1.4600 |
16 |
1.8500 |
17 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.37% |
-0.8183 |
0.1610 |
-0.2025 |
0.0990 |
-0.0161 |
1.7743 |
| 2026-06-11 13:04:17 |
QQQ11Jun26P718.00 |
1.4600 |
18 |
1.8600 |
16 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.21% |
-0.8314 |
0.1595 |
-0.1846 |
0.0944 |
-0.0164 |
1.7743 |
| 2026-06-11 13:04:13 |
QQQ11Jun26P718.00 |
1.5600 |
16 |
1.9200 |
20 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.30% |
-0.8392 |
0.1513 |
-0.1829 |
0.0915 |
-0.0165 |
1.7743 |
| 2026-06-11 13:04:09 |
QQQ11Jun26P718.00 |
1.6200 |
16 |
1.9200 |
10 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.40% |
-0.8374 |
0.1489 |
-0.1889 |
0.0922 |
-0.0165 |
1.7743 |
| 2026-06-11 13:04:05 |
QQQ11Jun26P718.00 |
1.6200 |
20 |
1.9200 |
20 |
2.3500 |
1.7300 |
14,910 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.90% |
-0.8737 |
0.1416 |
-0.1371 |
0.0777 |
-0.0172 |
1.7743 |
| 2026-06-11 13:04:01 |
QQQ11Jun26P718.00 |
1.6100 |
18 |
1.9200 |
18 |
2.3500 |
1.7300 |
14,910 |
1 | 19.9500 |
20.8900 |
0.9900 |
4.11% |
-0.8579 |
0.1460 |
-0.1588 |
0.0843 |
-0.0169 |
1.7743 |
| 2026-06-11 13:03:57 |
QQQ11Jun26P718.00 |
1.5900 |
12 |
1.9400 |
18 |
2.3500 |
1.7700 |
14,909 |
3 | 19.9500 |
20.8900 |
0.9900 |
4.00% |
-0.8655 |
0.1442 |
-0.1480 |
0.0812 |
-0.0170 |
1.7743 |
| 2026-06-11 13:03:53 |
QQQ11Jun26P718.00 |
1.5200 |
16 |
1.7700 |
3 |
2.3500 |
1.6000 |
14,906 |
0 | 19.9500 |
20.8900 |
0.9900 |
2.96% |
-0.9259 |
0.1263 |
-0.0623 |
0.0526 |
-0.0182 |
1.7743 |
| 2026-06-11 13:03:49 |
QQQ11Jun26P718.00 |
1.5200 |
18 |
1.8700 |
18 |
2.3500 |
1.6000 |
14,906 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.44% |
-0.8207 |
0.1571 |
-0.2043 |
0.0982 |
-0.0162 |
1.7743 |
| 2026-06-11 13:03:45 |
QQQ11Jun26P718.00 |
1.5200 |
16 |
1.9200 |
18 |
2.3500 |
1.6000 |
14,906 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.53% |
-0.8191 |
0.1549 |
-0.2098 |
0.0987 |
-0.0161 |
1.7743 |
| 2026-06-11 13:03:41 |
QQQ11Jun26P718.00 |
1.5900 |
18 |
1.9700 |
16 |
2.3500 |
1.6000 |
14,906 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.80% |
-0.8827 |
0.1380 |
-0.1255 |
0.0738 |
-0.0174 |
1.7743 |
| 2026-06-11 13:03:37 |
QQQ11Jun26P718.00 |
1.4700 |
16 |
1.8200 |
17 |
2.3500 |
1.6000 |
14,906 |
20 | 19.9500 |
20.8900 |
0.9900 |
4.71% |
-0.8254 |
0.1457 |
-0.2135 |
0.0965 |
-0.0162 |
1.7743 |
| 2026-06-11 13:03:32 |
QQQ11Jun26P718.00 |
1.6000 |
20 |
1.8200 |
18 |
2.3500 |
1.7500 |
14,886 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.71% |
-0.8042 |
0.1564 |
-0.2307 |
0.1036 |
-0.0158 |
1.7745 |
| 2026-06-11 13:03:28 |
QQQ11Jun26P718.00 |
1.6000 |
20 |
1.8900 |
16 |
2.3500 |
1.7500 |
14,886 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.53% |
-0.8235 |
0.1524 |
-0.2064 |
0.0972 |
-0.0162 |
1.7745 |
| 2026-06-11 13:03:23 |
QQQ11Jun26P718.00 |
1.6000 |
21 |
1.9200 |
18 |
2.3500 |
1.7500 |
14,886 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.69% |
-0.8156 |
0.1516 |
-0.2204 |
0.0999 |
-0.0161 |
1.7745 |
| 2026-06-11 13:03:19 |
QQQ11Jun26P718.00 |
1.6000 |
21 |
1.8700 |
17 |
2.3500 |
1.7500 |
14,886 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.39% |
-0.8323 |
0.1525 |
-0.1923 |
0.0941 |
-0.0164 |
1.7745 |
| 2026-06-11 13:03:14 |
QQQ11Jun26P718.00 |
1.6000 |
21 |
1.8800 |
17 |
2.3500 |
1.7500 |
14,886 |
7 | 19.9500 |
20.8900 |
0.9900 |
4.48% |
-0.8263 |
0.1526 |
-0.2017 |
0.0962 |
-0.0163 |
1.7745 |
| 2026-06-11 13:03:09 |
QQQ11Jun26P718.00 |
1.5000 |
26 |
1.7000 |
5 |
2.3500 |
1.5600 |
14,879 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.06% |
-0.9118 |
0.1395 |
-0.0764 |
0.0600 |
-0.0179 |
1.7746 |
| 2026-06-11 13:03:03 |
QQQ11Jun26P718.00 |
1.5000 |
20 |
1.7000 |
20 |
2.3500 |
1.5600 |
14,879 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.69% |
-0.7837 |
0.1668 |
-0.2445 |
0.1100 |
-0.0154 |
1.7746 |
| 2026-06-11 13:02:59 |
QQQ11Jun26P718.00 |
1.4200 |
16 |
1.7000 |
6 |
2.3500 |
1.5600 |
14,879 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.45% |
-0.8729 |
0.1609 |
-0.1201 |
0.0781 |
-0.0172 |
1.7746 |
| 2026-06-11 13:02:55 |
QQQ11Jun26P718.00 |
1.4100 |
17 |
1.7000 |
17 |
2.3500 |
1.5600 |
14,879 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.42% |
-0.7941 |
0.1719 |
-0.2226 |
0.1068 |
-0.0156 |
1.7746 |
| 2026-06-11 13:02:51 |
QQQ11Jun26P718.00 |
1.4400 |
16 |
1.7000 |
16 |
2.3500 |
1.5600 |
14,879 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.91% |
-0.8367 |
0.1679 |
-0.1670 |
0.0925 |
-0.0165 |
1.7746 |
| 2026-06-11 13:02:47 |
QQQ11Jun26P718.00 |
1.4400 |
17 |
1.7500 |
16 |
2.3500 |
1.5600 |
14,879 |
1 | 19.9500 |
20.8900 |
0.9900 |
4.05% |
-0.8311 |
0.1660 |
-0.1774 |
0.0945 |
-0.0164 |
1.7746 |
| 2026-06-11 13:02:43 |
QQQ11Jun26P718.00 |
1.4400 |
17 |
1.7500 |
18 |
2.3500 |
1.6700 |
14,878 |
3 | 19.9500 |
20.8900 |
0.9900 |
4.22% |
-0.8178 |
0.1671 |
-0.1954 |
0.0992 |
-0.0161 |
1.7746 |
| 2026-06-11 13:02:39 |
QQQ11Jun26P718.00 |
1.4300 |
17 |
1.6700 |
3 |
2.3500 |
1.5100 |
14,875 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.32% |
-0.8822 |
0.1587 |
-0.1080 |
0.0741 |
-0.0174 |
1.7746 |
| 2026-06-11 13:02:35 |
QQQ11Jun26P718.00 |
1.4300 |
17 |
1.6700 |
3 |
2.3500 |
1.5100 |
14,875 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.69% |
-0.8507 |
0.1677 |
-0.1467 |
0.0872 |
-0.0167 |
1.7746 |
| 2026-06-11 13:02:31 |
QQQ11Jun26P718.00 |
1.4000 |
17 |
1.6200 |
20 |
2.3500 |
1.5100 |
14,875 |
1 | 19.9500 |
20.8900 |
0.9900 |
3.90% |
-0.8258 |
0.1759 |
-0.1739 |
0.0964 |
-0.0163 |
1.7746 |
| 2026-06-11 13:02:27 |
QQQ11Jun26P718.00 |
1.3800 |
16 |
1.6900 |
16 |
2.3500 |
1.6900 |
14,874 |
1 | 19.9500 |
20.8900 |
0.9900 |
3.62% |
-0.8540 |
0.1687 |
-0.1410 |
0.0859 |
-0.0168 |
1.7746 |
| 2026-06-11 13:02:23 |
QQQ11Jun26P718.00 |
1.3000 |
16 |
1.6000 |
50 |
2.3500 |
1.4100 |
14,873 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.25% |
-0.7836 |
0.1840 |
-0.2206 |
0.1100 |
-0.0154 |
1.7746 |
| 2026-06-11 13:02:19 |
QQQ11Jun26P718.00 |
1.2900 |
32 |
1.6300 |
48 |
2.3500 |
1.4100 |
14,873 |
33 | 19.9500 |
20.8900 |
0.9900 |
3.97% |
-0.8088 |
0.1830 |
-0.1892 |
0.1022 |
-0.0159 |
1.7746 |
| 2026-06-11 13:02:15 |
QQQ11Jun26P718.00 |
1.2300 |
49 |
1.5600 |
49 |
2.3500 |
1.5800 |
14,840 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.00% |
-0.7912 |
0.1915 |
-0.2021 |
0.1078 |
-0.0156 |
1.7755 |
| 2026-06-11 13:02:10 |
QQQ11Jun26P718.00 |
1.3000 |
32 |
1.5900 |
8 |
2.3500 |
1.5800 |
14,840 |
3 | 19.9500 |
20.8900 |
0.9900 |
4.45% |
-0.7668 |
0.1834 |
-0.2423 |
0.1148 |
-0.0151 |
1.7755 |
| 2026-06-11 13:02:06 |
QQQ11Jun26P718.00 |
1.4200 |
16 |
1.7700 |
16 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.00% |
-0.8346 |
0.1656 |
-0.1727 |
0.0933 |
-0.0164 |
1.7755 |
| 2026-06-11 13:02:02 |
QQQ11Jun26P718.00 |
1.5600 |
16 |
1.9700 |
17 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.78% |
-0.8103 |
0.1514 |
-0.2292 |
0.1017 |
-0.0160 |
1.7755 |
| 2026-06-11 13:01:58 |
QQQ11Jun26P718.00 |
1.3600 |
48 |
1.6900 |
48 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
6.22% |
-0.7764 |
0.1282 |
-0.3354 |
0.1120 |
-0.0153 |
1.7755 |
| 2026-06-11 13:01:55 |
QQQ11Jun26P718.00 |
1.6900 |
16 |
1.9400 |
16 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
6.22% |
-0.7290 |
0.1420 |
-0.3741 |
0.1242 |
-0.0144 |
1.7755 |
| 2026-06-11 13:01:50 |
QQQ11Jun26P718.00 |
1.6900 |
16 |
1.9700 |
10 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.06% |
-0.8723 |
0.1374 |
-0.1442 |
0.0783 |
-0.0172 |
1.7755 |
| 2026-06-11 13:01:46 |
QQQ11Jun26P718.00 |
1.6800 |
16 |
1.9700 |
16 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
3.39% |
-0.9189 |
0.1183 |
-0.0800 |
0.0563 |
-0.0181 |
1.7755 |
| 2026-06-11 13:01:42 |
QQQ11Jun26P718.00 |
1.7700 |
10 |
2.0900 |
17 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
5.12% |
-0.8166 |
0.1382 |
-0.2412 |
0.0995 |
-0.0161 |
1.7755 |
| 2026-06-11 13:01:38 |
QQQ11Jun26P718.00 |
1.7700 |
10 |
2.0900 |
16 |
2.3500 |
1.8900 |
14,837 |
0 | 19.9500 |
20.8900 |
0.9900 |
4.64% |
-0.8482 |
0.1352 |
-0.1900 |
0.0881 |
-0.0167 |
1.7755 |
| 2026-06-11 13:01:34 |
QQQ11Jun26P718.00 |
1.7700 |
16 |
2.1200 |
16 |
2.3500 |
1.8900 |
14,837 |
— | 19.9500 |
20.8900 |
0.9900 |
4.56% |
-0.8554 |
0.1329 |
-0.1802 |
0.0853 |
-0.0168 |
1.7755 |