◢ QQQ13Apr26C612.00 – 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
2026-04-13 12:33:53 QQQ13Apr26C612.00 3.6800 44 3.8200 44 3.7400 3.7400 241,811 0 0.6200 3.8300 0.2900 4.41% 0.9961 0.0081 -0.0214 0.0037 0.0167 1.2016
2026-04-13 12:33:49 QQQ13Apr26C612.00 3.6800 45 3.8200 50 3.7400 3.7400 241,811 0 0.6200 3.8300 0.2900 4.41% 0.9959 0.0085 -0.0218 0.0039 0.0167 1.2016
2026-04-13 12:33:45 QQQ13Apr26C612.00 3.6800 49 3.7900 38 3.7400 3.7400 241,811 0 0.6200 3.8300 0.2900 5.90% 0.9766 0.0291 -0.0654 0.0178 0.0164 1.2016
2026-04-13 12:33:41 QQQ13Apr26C612.00 3.6800 47 3.7600 27 3.7400 3.7400 241,811 15 0.6200 3.8300 0.2900 5.90% 0.9758 0.0299 -0.0668 0.0183 0.0164 1.2016
2026-04-13 12:33:37 QQQ13Apr26C612.00 3.7400 10 3.8100 48 3.8000 3.8000 241,796 0 0.6200 3.8300 0.2900 5.90% 0.9764 0.0293 -0.0657 0.0179 0.0164 1.2014
2026-04-13 12:33:33 QQQ13Apr26C612.00 3.8000 1 3.8100 35 3.8000 3.8000 241,796 18 0.6200 3.8300 0.2900 5.94% 0.9765 0.0289 -0.0659 0.0178 0.0164 1.2014
2026-04-13 12:33:29 QQQ13Apr26C612.00 3.8000 2 3.8900 68 3.8300 3.8300 241,778 0 0.6200 3.8300 0.2900 5.99% 0.9767 0.0285 -0.0660 0.0177 0.0164 1.2012
2026-04-13 12:33:25 QQQ13Apr26C612.00 3.7500 69 3.8900 68 3.8300 3.8300 241,778 0 0.6200 3.8300 0.2900 4.49% 0.9959 0.0083 -0.0218 0.0039 0.0167 1.2012
2026-04-13 12:33:21 QQQ13Apr26C612.00 3.7500 78 3.8600 68 3.8300 3.8300 241,778 0 0.6200 3.8300 0.2900 4.36% 0.9968 0.0069 -0.0200 0.0031 0.0167 1.2012
2026-04-13 12:33:17 QQQ13Apr26C612.00 3.7500 78 3.8600 82 3.8300 3.8300 241,778 1 0.6200 3.8300 0.2900 4.36% 0.9968 0.0069 -0.0199 0.0031 0.0167 1.2012
2026-04-13 12:33:14 QQQ13Apr26C612.00 3.6800 79 3.8600 67 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9969 0.0067 -0.0198 0.0031 0.0167 1.2012
2026-04-13 12:33:10 QQQ13Apr26C612.00 3.6600 85 3.8300 101 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9967 0.0071 -0.0202 0.0032 0.0167 1.2012
2026-04-13 12:33:06 QQQ13Apr26C612.00 3.6400 100 3.8200 86 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9965 0.0074 -0.0205 0.0034 0.0167 1.2012
2026-04-13 12:33:02 QQQ13Apr26C612.00 3.6400 88 3.8200 86 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9965 0.0074 -0.0205 0.0034 0.0167 1.2012
2026-04-13 12:32:58 QQQ13Apr26C612.00 3.6300 63 3.8200 94 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9964 0.0076 -0.0206 0.0034 0.0167 1.2012
2026-04-13 12:32:54 QQQ13Apr26C612.00 3.6200 110 3.7800 133 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9963 0.0079 -0.0209 0.0036 0.0167 1.2012
2026-04-13 12:32:51 QQQ13Apr26C612.00 3.6200 147 3.7700 104 3.6900 3.6900 241,777 0 0.6200 3.7300 0.2900 4.36% 0.9962 0.0080 -0.0210 0.0036 0.0167 1.2012
2026-04-13 12:32:46 QQQ13Apr26C612.00 3.6200 143 3.7700 110 3.6900 3.6900 241,777 20 0.6200 3.7300 0.2900 4.36% 0.9962 0.0081 -0.0211 0.0037 0.0167 1.2012
2026-04-13 12:32:42 QQQ13Apr26C612.00 3.6200 145 3.7700 99 3.7300 3.7300 241,757 0 0.6200 3.7300 0.2900 4.36% 0.9958 0.0087 -0.0217 0.0039 0.0167 1.2010
2026-04-13 12:32:38 QQQ13Apr26C612.00 3.6200 166 3.7700 99 3.7300 3.7300 241,757 0 0.6200 3.7300 0.2900 5.09% 0.9880 0.0191 -0.0387 0.0101 0.0166 1.2010
2026-04-13 12:32:34 QQQ13Apr26C612.00 3.6200 826 3.8300 129 3.7300 3.7300 241,757 0 0.6200 3.7300 0.2900 4.28% 0.9968 0.0069 -0.0197 0.0031 0.0167 1.2010
2026-04-13 12:32:30 QQQ13Apr26C612.00 3.6200 1,019 3.8300 126 3.7300 3.7300 241,757 5 0.6200 3.7300 0.2900 4.28% 0.9968 0.0070 -0.0198 0.0031 0.0167 1.2010
2026-04-13 12:32:26 QQQ13Apr26C612.00 3.5800 1,148 3.7600 60 3.6100 3.6100 241,752 0 0.6200 3.7000 0.2900 4.28% 0.9969 0.0068 -0.0196 0.0030 0.0167 1.2010
2026-04-13 12:32:23 QQQ13Apr26C612.00 3.5500 932 3.7500 106 3.6100 3.6100 241,752 0 0.6200 3.7000 0.2900 4.28% 0.9964 0.0079 -0.0206 0.0035 0.0167 1.2010
2026-04-13 12:32:19 QQQ13Apr26C612.00 3.5400 821 3.7000 84 3.6100 3.6100 241,752 0 0.6200 3.7000 0.2900 4.28% 0.9962 0.0082 -0.0209 0.0036 0.0167 1.2010
2026-04-13 12:32:15 QQQ13Apr26C612.00 3.5200 708 3.6800 76 3.6100 3.6100 241,752 10 0.6200 3.7000 0.2900 4.28% 0.9960 0.0086 -0.0213 0.0038 0.0167 1.2010
2026-04-13 12:32:11 QQQ13Apr26C612.00 3.5100 686 3.6900 56 3.7000 3.7000 241,742 0 0.6200 3.7000 0.2900 4.28% 0.9959 0.0088 -0.0215 0.0039 0.0167 1.2009
2026-04-13 12:32:07 QQQ13Apr26C612.00 3.5000 974 3.7000 73 3.7000 3.7000 241,742 5 0.6200 3.7000 0.2900 4.28% 0.9960 0.0086 -0.0213 0.0038 0.0167 1.2009
2026-04-13 12:32:03 QQQ13Apr26C612.00 3.4900 981 3.6900 62 3.5900 3.5900 241,737 0 0.6200 3.5900 0.2900 4.28% 0.9962 0.0083 -0.0210 0.0037 0.0167 1.2008
2026-04-13 12:31:59 QQQ13Apr26C612.00 3.4900 959 3.7600 62 3.5900 3.5900 241,737 0 0.6200 3.5900 0.2900 4.28% 0.9958 0.0090 -0.0217 0.0040 0.0167 1.2008
2026-04-13 12:31:56 QQQ13Apr26C612.00 3.4900 1,128 3.7700 41 3.5900 3.5900 241,737 0 0.6200 3.5900 0.2900 4.54% 0.9937 0.0122 -0.0261 0.0057 0.0167 1.2008
2026-04-13 12:31:52 QQQ13Apr26C612.00 3.4300 1,141 3.6800 38 3.5900 3.5900 241,737 9 0.6200 3.5900 0.2900 4.54% 0.9937 0.0122 -0.0261 0.0057 0.0167 1.2008
2026-04-13 12:31:47 QQQ13Apr26C612.00 3.4200 158 3.5000 2 3.4100 3.4100 241,728 0 0.6200 3.4600 0.2900 4.54% 0.9916 0.0156 -0.0298 0.0074 0.0166 1.2007
2026-04-13 12:31:43 QQQ13Apr26C612.00 3.4100 33 3.5000 38 3.4100 3.4100 241,728 12 0.6200 3.4600 0.2900 4.54% 0.9917 0.0154 -0.0295 0.0072 0.0166 1.2007
2026-04-13 12:31:39 QQQ13Apr26C612.00 3.2800 41 3.4800 29 3.3500 3.3500 241,716 0 0.6200 3.4000 0.2900 4.54% 0.9909 0.0167 -0.0309 0.0079 0.0166 1.2006
2026-04-13 12:31:35 QQQ13Apr26C612.00 3.2800 41 3.4100 38 3.3500 3.3500 241,716 0 0.6200 3.4000 0.2900 4.54% 0.9898 0.0185 -0.0329 0.0087 0.0166 1.2006
2026-04-13 12:31:31 QQQ13Apr26C612.00 3.2200 41 3.4100 38 3.3500 3.3500 241,716 0 0.6200 3.4000 0.2900 4.54% 0.9895 0.0189 -0.0333 0.0089 0.0166 1.2006
2026-04-13 12:31:27 QQQ13Apr26C612.00 3.2100 41 3.3800 38 3.3500 3.3500 241,716 0 0.6200 3.4000 0.2900 4.54% 0.9896 0.0188 -0.0332 0.0089 0.0166 1.2006
2026-04-13 12:31:23 QQQ13Apr26C612.00 3.2000 41 3.3500 1 3.3500 3.3500 241,716 1 0.6200 3.4000 0.2900 4.54% 0.9892 0.0194 -0.0338 0.0091 0.0166 1.2006
2026-04-13 12:31:20 QQQ13Apr26C612.00 3.1700 42 3.3100 1 3.2900 3.2900 241,715 0 0.6200 3.4000 0.2900 4.54% 0.9887 0.0202 -0.0346 0.0095 0.0166 1.2006
2026-04-13 12:31:16 QQQ13Apr26C612.00 3.1700 42 3.3100 33 3.2900 3.2900 241,715 0 0.6200 3.4000 0.2900 4.54% 0.9883 0.0208 -0.0353 0.0098 0.0166 1.2006
2026-04-13 12:31:12 QQQ13Apr26C612.00 3.1500 124 3.3100 33 3.2900 3.2900 241,715 0 0.6200 3.4000 0.2900 4.54% 0.9879 0.0215 -0.0360 0.0101 0.0166 1.2006
2026-04-13 12:31:08 QQQ13Apr26C612.00 3.1500 107 3.3100 33 3.2900 3.2900 241,715 0 0.6200 3.4000 0.2900 4.54% 0.9880 0.0213 -0.0358 0.0100 0.0166 1.2006
2026-04-13 12:31:04 QQQ13Apr26C612.00 3.1500 122 3.2800 38 3.2900 3.2900 241,715 0 0.6200 3.4000 0.2900 4.54% 0.9874 0.0223 -0.0369 0.0105 0.0166 1.2006
2026-04-13 12:31:00 QQQ13Apr26C612.00 3.1500 34 3.2900 36 3.2900 3.2900 241,715 1 0.6200 3.4000 0.2900 4.54% 0.9867 0.0234 -0.0380 0.0110 0.0165 1.2006
2026-04-13 12:30:57 QQQ13Apr26C612.00 3.1500 36 3.2900 36 3.2800 3.2800 241,714 0 0.6200 3.4000 0.2900 4.54% 0.9868 0.0232 -0.0378 0.0109 0.0165 1.2006
2026-04-13 12:30:52 QQQ13Apr26C612.00 3.1500 36 3.2900 36 3.2800 3.2800 241,714 0 0.6200 3.4000 0.2900 4.54% 0.9869 0.0230 -0.0376 0.0108 0.0165 1.2006
2026-04-13 12:30:48 QQQ13Apr26C612.00 3.1500 36 3.2900 36 3.2800 3.2800 241,714 0 0.6200 3.4000 0.2900 4.54% 0.9869 0.0230 -0.0376 0.0108 0.0165 1.2006
2026-04-13 12:30:44 QQQ13Apr26C612.00 3.1800 30 3.3000 36 3.2800 3.2800 241,714 0 0.6200 3.4000 0.2900 4.54% 0.9867 0.0234 -0.0380 0.0110 0.0165 1.2006
2026-04-13 12:30:40 QQQ13Apr26C612.00 3.2000 25 3.3000 36 3.2800 3.2800 241,714 0 0.6200 3.4000 0.2900 3.96% 0.9947 0.0118 -0.0227 0.0049 0.0167 1.2006
2026-04-13 12:30:36 QQQ13Apr26C612.00 3.2100 31 3.3200 34 3.2800 3.2800 241,714 15 0.6200 3.4000 0.2900 3.96% 0.9950 0.0114 -0.0224 0.0047 0.0167 1.2006
2026-04-13 12:30:32 QQQ13Apr26C612.00 3.2000 36 3.3200 31 3.2900 3.2900 241,699 5 0.6200 3.4000 0.2900 3.96% 0.9951 0.0110 -0.0221 0.0045 0.0167 1.2005
2026-04-13 12:30:28 QQQ13Apr26C612.00 3.2000 34 3.3200 29 3.2800 3.2800 241,694 9 0.6200 3.4000 0.2900 3.96% 0.9951 0.0110 -0.0221 0.0045 0.0167 1.2004
2026-04-13 12:30:24 QQQ13Apr26C612.00 3.1700 39 3.2800 25 3.2300 3.2300 241,685 1 0.6200 3.4000 0.2900 3.96% 0.9947 0.0118 -0.0227 0.0049 0.0167 1.2003
2026-04-13 12:30:20 QQQ13Apr26C612.00 3.1500 39 3.2600 25 3.2600 3.2600 241,684 10 0.6200 3.4000 0.2900 3.96% 0.9947 0.0119 -0.0228 0.0049 0.0167 1.2003
2026-04-13 12:30:17 QQQ13Apr26C612.00 3.1500 25 3.2500 34 3.1800 3.1800 241,674 2 0.6200 3.4000 0.2900 3.96% 0.9946 0.0121 -0.0229 0.0050 0.0167 1.2002
2026-04-13 12:30:13 QQQ13Apr26C612.00 3.1400 10 3.2500 25 3.2400 3.2400 241,672 0 0.6200 3.4000 0.2900 3.96% 0.9943 0.0128 -0.0235 0.0053 0.0167 1.2002
2026-04-13 12:30:09 QQQ13Apr26C612.00 3.1400 30 3.2300 34 3.2400 3.2400 241,672 0 0.6200 3.4000 0.2900 3.96% 0.9941 0.0131 -0.0237 0.0054 0.0167 1.2002
2026-04-13 12:30:05 QQQ13Apr26C612.00 3.1900 25 3.3000 37 3.2400 3.2400 241,672 1 0.6200 3.4000 0.2900 3.96% 0.9948 0.0117 -0.0226 0.0048 0.0167 1.2002
2026-04-13 12:30:01 QQQ13Apr26C612.00 3.2700 1 3.3200 32 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9958 0.0097 -0.0211 0.0040 0.0167 1.2002
2026-04-13 12:29:57 QQQ13Apr26C612.00 3.2800 32 3.3600 37 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9958 0.0097 -0.0211 0.0040 0.0167 1.2002
2026-04-13 12:29:53 QQQ13Apr26C612.00 3.2800 1 3.3600 37 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9957 0.0098 -0.0211 0.0040 0.0167 1.2002
2026-04-13 12:29:50 QQQ13Apr26C612.00 3.2800 1 3.3600 31 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9956 0.0102 -0.0214 0.0042 0.0167 1.2002
2026-04-13 12:29:46 QQQ13Apr26C612.00 3.2800 33 3.3600 38 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9957 0.0099 -0.0212 0.0041 0.0167 1.2002
2026-04-13 12:29:42 QQQ13Apr26C612.00 3.2800 1 3.3600 40 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9956 0.0102 -0.0214 0.0042 0.0167 1.2002
2026-04-13 12:29:38 QQQ13Apr26C612.00 3.2800 1 3.3600 40 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9955 0.0104 -0.0216 0.0043 0.0167 1.2002
2026-04-13 12:29:34 QQQ13Apr26C612.00 3.2800 1 3.3600 50 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 5.01% 0.9801 0.0298 -0.0518 0.0155 0.0164 1.2002
2026-04-13 12:29:30 QQQ13Apr26C612.00 3.2800 1 3.3600 50 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9955 0.0104 -0.0216 0.0043 0.0167 1.2002
2026-04-13 12:29:26 QQQ13Apr26C612.00 3.2800 1 3.3600 50 3.3600 3.3600 241,671 0 0.6200 3.4000 0.2900 3.96% 0.9955 0.0104 -0.0216 0.0043 0.0167 1.2002
2026-04-13 12:29:23 QQQ13Apr26C612.00 3.2800 1 3.3600 56 3.3600 3.3600 241,671 3 0.6200 3.4000 0.2900 3.96% 0.9955 0.0104 -0.0216 0.0043 0.0167 1.2002
2026-04-13 12:29:19 QQQ13Apr26C612.00 3.2700 1 3.3600 52 3.3600 3.3600 241,668 0 0.6200 3.4000 0.2900 5.52% 0.9686 0.0398 -0.0756 0.0228 0.0162 1.2002
2026-04-13 12:29:15 QQQ13Apr26C612.00 3.2800 1 3.3600 49 3.3600 3.3600 241,668 0 0.6200 3.4000 0.2900 5.01% 0.9801 0.0298 -0.0518 0.0155 0.0164 1.2002
2026-04-13 12:29:11 QQQ13Apr26C612.00 3.2700 1 3.3600 52 3.3600 3.3600 241,668 0 0.6200 3.4000 0.2900 4.63% 0.9869 0.0225 -0.0381 0.0108 0.0165 1.2002
2026-04-13 12:29:07 QQQ13Apr26C612.00 3.2100 387 3.3600 52 3.3600 3.3600 241,668 201 0.6200 3.4000 0.2900 5.94% 0.9579 0.0469 -0.0986 0.0289 0.0161 1.2002
2026-04-13 12:29:04 QQQ13Apr26C612.00 3.3000 200 3.4000 34 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 5.94% 0.9590 0.0459 -0.0967 0.0283 0.0161 1.1985
2026-04-13 12:29:00 QQQ13Apr26C612.00 3.3000 200 3.4000 34 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 5.57% 0.9688 0.0392 -0.0758 0.0227 0.0162 1.1985
2026-04-13 12:28:56 QQQ13Apr26C612.00 3.3000 200 3.4000 46 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 3.99% 0.9955 0.0102 -0.0216 0.0042 0.0167 1.1985
2026-04-13 12:28:52 QQQ13Apr26C612.00 3.3100 1 3.4000 46 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 5.06% 0.9807 0.0288 -0.0512 0.0151 0.0164 1.1985
2026-04-13 12:28:47 QQQ13Apr26C612.00 3.3200 1 3.4000 47 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 5.06% 0.9813 0.0281 -0.0502 0.0147 0.0165 1.1985
2026-04-13 12:28:43 QQQ13Apr26C612.00 3.3100 36 3.4000 44 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 5.06% 0.9813 0.0281 -0.0502 0.0147 0.0165 1.1985
2026-04-13 12:28:39 QQQ13Apr26C612.00 3.3100 1 3.4000 42 3.3600 3.3600 241,467 0 0.6200 3.4000 0.2900 5.06% 0.9803 0.0294 -0.0519 0.0154 0.0164 1.1985
2026-04-13 12:28:35 QQQ13Apr26C612.00 3.3200 1 3.4000 42 3.3600 3.3600 241,467 5 0.6200 3.4000 0.2900 5.06% 0.9810 0.0285 -0.0507 0.0149 0.0164 1.1985
2026-04-13 12:28:31 QQQ13Apr26C612.00 3.3200 1 3.4000 38 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 5.06% 0.9811 0.0283 -0.0505 0.0148 0.0164 1.1984
2026-04-13 12:28:27 QQQ13Apr26C612.00 3.3200 38 3.4000 48 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 5.06% 0.9810 0.0285 -0.0507 0.0149 0.0164 1.1984
2026-04-13 12:28:24 QQQ13Apr26C612.00 3.3200 1 3.3800 38 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 5.06% 0.9811 0.0283 -0.0505 0.0148 0.0164 1.1984
2026-04-13 12:28:19 QQQ13Apr26C612.00 3.3100 1 3.3800 51 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 5.06% 0.9804 0.0292 -0.0517 0.0153 0.0164 1.1984
2026-04-13 12:28:16 QQQ13Apr26C612.00 3.3100 1 3.4000 53 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 5.06% 0.9808 0.0286 -0.0509 0.0150 0.0164 1.1984
2026-04-13 12:28:12 QQQ13Apr26C612.00 3.3100 1 3.4000 53 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 5.06% 0.9803 0.0294 -0.0519 0.0154 0.0164 1.1984
2026-04-13 12:28:08 QQQ13Apr26C612.00 3.3100 1 3.4000 47 3.3900 3.3900 241,462 0 0.6200 3.4000 0.2900 4.68% 0.9870 0.0221 -0.0382 0.0107 0.0165 1.1984
2026-04-13 12:28:04 QQQ13Apr26C612.00 3.3100 1 3.4000 50 3.3900 3.3900 241,462 1 0.6200 3.4000 0.2900 5.33% 0.9751 0.0339 -0.0629 0.0188 0.0163 1.1984
2026-04-13 12:28:00 QQQ13Apr26C612.00 3.3000 200 3.4000 47 3.4000 3.4000 241,461 0 0.6200 3.4000 0.2900 5.33% 0.9749 0.0341 -0.0632 0.0189 0.0163 1.1984
2026-04-13 12:27:57 QQQ13Apr26C612.00 3.3100 33 3.4000 47 3.4000 3.4000 241,461 0 0.6200 3.4000 0.2900 5.33% 0.9753 0.0337 -0.0626 0.0187 0.0163 1.1984
2026-04-13 12:27:53 QQQ13Apr26C612.00 3.3200 1 3.4000 47 3.4000 3.4000 241,461 0 0.6200 3.4000 0.2900 5.33% 0.9753 0.0337 -0.0626 0.0187 0.0163 1.1984
2026-04-13 12:27:49 QQQ13Apr26C612.00 3.3000 200 3.4000 47 3.4000 3.4000 241,461 0 0.6200 3.4000 0.2900 5.33% 0.9742 0.0349 -0.0643 0.0193 0.0163 1.1984
2026-04-13 12:27:45 QQQ13Apr26C612.00 3.3100 1 3.4000 49 3.4000 3.4000 241,461 0 0.6200 3.4000 0.2900 4.00% 0.9955 0.0102 -0.0216 0.0042 0.0167 1.1984
2026-04-13 12:27:40 QQQ13Apr26C612.00 3.3200 1 3.4000 47 3.4000 3.4000 241,461 2 0.6200 3.4000 0.2900 5.94% 0.9611 0.0440 -0.0934 0.0272 0.0161 1.1984
2026-04-13 12:27:37 QQQ13Apr26C612.00 3.3100 1 3.4000 47 3.3000 3.3000 241,459 0 0.6200 3.4000 0.2900 5.94% 0.9611 0.0440 -0.0934 0.0272 0.0161 1.1984
2026-04-13 12:27:33 QQQ13Apr26C612.00 3.3100 25 3.4000 32 3.3000 3.3000 241,459 2 0.6200 3.4000 0.2900 5.94% 0.9608 0.0442 -0.0937 0.0273 0.0161 1.1984
2026-04-13 12:27:29 QQQ13Apr26C612.00 3.3000 200 3.4000 51 3.3500 3.3500 241,457 0 0.6200 3.4000 0.2900 5.94% 0.9590 0.0459 -0.0967 0.0283 0.0161 1.1984
2026-04-13 12:27:25 QQQ13Apr26C612.00 3.3100 39 3.4000 48 3.3500 3.3500 241,457 0 0.6200 3.4000 0.2900 3.99% 0.9956 0.0100 -0.0214 0.0041 0.0167 1.1984
2026-04-13 12:27:21 QQQ13Apr26C612.00 3.3000 1 3.4000 51 3.3500 3.3500 241,457 0 0.6200 3.4000 0.2900 3.99% 0.9955 0.0102 -0.0216 0.0042 0.0167 1.1984
2026-04-13 12:27:17 QQQ13Apr26C612.00 3.3100 1 3.4000 46 3.3500 3.3500 241,457 0 0.6200 3.4000 0.2900 5.33% 0.9751 0.0339 -0.0629 0.0188 0.0163 1.1984
2026-04-13 12:27:13 QQQ13Apr26C612.00 3.3000 1 3.4000 46 3.3500 3.3500 241,457 0 0.6200 3.4000 0.2900 5.33% 0.9742 0.0349 -0.0643 0.0193 0.0163 1.1984
2026-04-13 12:27:09 QQQ13Apr26C612.00 3.2900 1 3.4000 38 3.3500 3.3500 241,457 0 0.6200 3.4000 0.2900 5.33% 0.9742 0.0350 -0.0643 0.0193 0.0163 1.1984
2026-04-13 12:27:05 QQQ13Apr26C612.00 3.2900 1 3.4000 43 3.3500 3.3500 241,457 2 0.6200 3.4000 0.2900 6.10% 0.9546 0.0486 -0.1063 0.0308 0.0160 1.1984
2026-04-13 12:27:01 QQQ13Apr26C612.00 3.3100 1 3.4000 39 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 5.34% 0.9743 0.0348 -0.0643 0.0193 0.0163 1.1983
2026-04-13 12:26:58 QQQ13Apr26C612.00 3.3100 1 3.4000 35 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 5.06% 0.9803 0.0294 -0.0519 0.0154 0.0164 1.1983
2026-04-13 12:26:54 QQQ13Apr26C612.00 3.3100 1 3.4000 35 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 5.06% 0.9803 0.0294 -0.0519 0.0154 0.0164 1.1983
2026-04-13 12:26:50 QQQ13Apr26C612.00 3.3100 1 3.4000 36 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 4.68% 0.9870 0.0221 -0.0382 0.0107 0.0165 1.1983
2026-04-13 12:26:45 QQQ13Apr26C612.00 3.3200 1 3.4000 35 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 4.69% 0.9871 0.0221 -0.0382 0.0107 0.0165 1.1983
2026-04-13 12:26:41 QQQ13Apr26C612.00 3.3200 1 3.4000 36 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 5.06% 0.9803 0.0293 -0.0519 0.0154 0.0164 1.1983
2026-04-13 12:26:37 QQQ13Apr26C612.00 3.2600 38 3.4000 36 3.4000 3.4000 241,455 0 0.6200 3.4000 0.2900 4.69% 0.9871 0.0221 -0.0382 0.0107 0.0165 1.1983
2026-04-13 12:26:33 QQQ13Apr26C612.00 3.3200 1 3.4000 36 3.4000 3.4000 241,455 4 0.6200 3.4000 0.2900 4.69% 0.9871 0.0221 -0.0382 0.0107 0.0165 1.1983
2026-04-13 12:26:29 QQQ13Apr26C612.00 3.3100 1 3.4000 34 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.68% 0.9870 0.0221 -0.0382 0.0107 0.0165 1.1983
2026-04-13 12:26:26 QQQ13Apr26C612.00 3.2600 36 3.4000 35 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9875 0.0216 -0.0372 0.0104 0.0166 1.1983
2026-04-13 12:26:22 QQQ13Apr26C612.00 3.2600 40 3.4000 35 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9877 0.0212 -0.0369 0.0102 0.0166 1.1983
2026-04-13 12:26:18 QQQ13Apr26C612.00 3.2600 40 3.4000 32 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9878 0.0211 -0.0367 0.0102 0.0166 1.1983
2026-04-13 12:26:14 QQQ13Apr26C612.00 3.2600 37 3.3900 25 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9879 0.0209 -0.0365 0.0101 0.0166 1.1983
2026-04-13 12:26:10 QQQ13Apr26C612.00 3.2600 37 3.3900 37 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9876 0.0214 -0.0370 0.0103 0.0166 1.1983
2026-04-13 12:26:06 QQQ13Apr26C612.00 3.2600 37 3.3900 37 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9871 0.0222 -0.0379 0.0107 0.0165 1.1983
2026-04-13 12:26:02 QQQ13Apr26C612.00 3.2700 25 3.3900 37 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.65% 0.9870 0.0224 -0.0381 0.0108 0.0165 1.1983
2026-04-13 12:25:59 QQQ13Apr26C612.00 3.2800 37 3.3900 37 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 3.98% 0.9955 0.0102 -0.0215 0.0042 0.0167 1.1983
2026-04-13 12:25:55 QQQ13Apr26C612.00 3.2800 37 3.3900 37 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 3.98% 0.9957 0.0099 -0.0212 0.0041 0.0167 1.1983
2026-04-13 12:25:51 QQQ13Apr26C612.00 3.2800 25 3.4000 35 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 3.98% 0.9955 0.0103 -0.0216 0.0042 0.0167 1.1983
2026-04-13 12:25:45 QQQ13Apr26C612.00 3.2800 105 3.4000 32 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.60% 0.9883 0.0207 -0.0357 0.0099 0.0166 1.1983
2026-04-13 12:25:41 QQQ13Apr26C612.00 3.2800 105 3.4000 22 3.2500 3.2500 241,451 0 0.6200 3.3500 0.2900 4.60% 0.9889 0.0197 -0.0347 0.0094 0.0166 1.1983
2026-04-13 12:25:38 QQQ13Apr26C612.00 3.2800 105 3.4000 37 3.2500 3.2500 241,451 1 0.6200 3.3500 0.2900 4.60% 0.9883 0.0207 -0.0357 0.0099 0.0166 1.1983
2026-04-13 12:25:34 QQQ13Apr26C612.00 3.2500 40 3.4000 32 3.2500 3.2500 241,450 0 0.6200 3.3500 0.2900 4.60% 0.9883 0.0207 -0.0357 0.0099 0.0166 1.1983
2026-04-13 12:25:30 QQQ13Apr26C612.00 3.2500 40 3.4000 32 3.2500 3.2500 241,450 0 0.6200 3.3500 0.2900 4.60% 0.9884 0.0205 -0.0356 0.0098 0.0166 1.1983
2026-04-13 12:25:26 QQQ13Apr26C612.00 3.2500 40 3.4000 22 3.2500 3.2500 241,450 0 0.6200 3.3500 0.2900 4.60% 0.9889 0.0197 -0.0347 0.0094 0.0166 1.1983
2026-04-13 12:25:22 QQQ13Apr26C612.00 3.2500 40 3.4000 32 3.2500 3.2500 241,450 0 0.6200 3.3500 0.2900 4.60% 0.9887 0.0200 -0.0351 0.0096 0.0166 1.1983
2026-04-13 12:25:18 QQQ13Apr26C612.00 3.2500 56 3.3900 43 3.2500 3.2500 241,450 0 0.6200 3.3500 0.2900 4.60% 0.9880 0.0210 -0.0361 0.0100 0.0166 1.1983
2026-04-13 12:25:14 QQQ13Apr26C612.00 3.2500 56 3.3500 37 3.2500 3.2500 241,450 1 0.6200 3.3500 0.2900 4.60% 0.9875 0.0218 -0.0370 0.0104 0.0166 1.1983
2026-04-13 12:25:11 QQQ13Apr26C612.00 3.2300 35 3.3300 22 3.2900 3.2900 241,449 0 0.6200 3.3500 0.2900 4.60% 0.9874 0.0220 -0.0372 0.0105 0.0166 1.1983
2026-04-13 12:25:07 QQQ13Apr26C612.00 3.2300 32 3.3200 25 3.2900 3.2900 241,449 4 0.6200 3.3500 0.2900 4.60% 0.9871 0.0225 -0.0377 0.0107 0.0165 1.1983
2026-04-13 12:25:03 QQQ13Apr26C612.00 3.2300 36 3.3500 38 3.2900 3.2900 241,445 0 0.6200 3.3500 0.2900 4.60% 0.9876 0.0216 -0.0368 0.0103 0.0166 1.1983
2026-04-13 12:24:59 QQQ13Apr26C612.00 3.2300 41 3.3500 33 3.2900 3.2900 241,445 0 0.6200 3.3500 0.2900 4.60% 0.9876 0.0216 -0.0368 0.0103 0.0166 1.1983
2026-04-13 12:24:55 QQQ13Apr26C612.00 3.2300 41 3.3500 33 3.2900 3.2900 241,445 20 0.6200 3.3500 0.2900 4.60% 0.9876 0.0216 -0.0368 0.0103 0.0166 1.1983
2026-04-13 12:24:51 QQQ13Apr26C612.00 3.2300 41 3.3500 28 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 4.60% 0.9878 0.0213 -0.0364 0.0102 0.0166 1.1981
2026-04-13 12:24:46 QQQ13Apr26C612.00 3.2300 41 3.3500 33 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 4.60% 0.9876 0.0216 -0.0368 0.0103 0.0166 1.1981
2026-04-13 12:24:42 QQQ13Apr26C612.00 3.2300 41 3.3500 33 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 4.60% 0.9877 0.0215 -0.0366 0.0102 0.0166 1.1981
2026-04-13 12:24:38 QQQ13Apr26C612.00 3.2300 34 3.3500 37 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 4.60% 0.9868 0.0228 -0.0381 0.0109 0.0165 1.1981
2026-04-13 12:24:34 QQQ13Apr26C612.00 3.2200 42 3.3500 1 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9653 0.0417 -0.0832 0.0247 0.0162 1.1981
2026-04-13 12:24:30 QQQ13Apr26C612.00 3.2100 41 3.3500 38 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9647 0.0423 -0.0842 0.0250 0.0162 1.1981
2026-04-13 12:24:27 QQQ13Apr26C612.00 3.2100 41 3.3500 38 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9645 0.0425 -0.0846 0.0252 0.0162 1.1981
2026-04-13 12:24:23 QQQ13Apr26C612.00 3.2100 41 3.3600 38 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9636 0.0434 -0.0860 0.0257 0.0162 1.1981
2026-04-13 12:24:19 QQQ13Apr26C612.00 3.2100 41 3.3600 38 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9641 0.0429 -0.0853 0.0254 0.0162 1.1981
2026-04-13 12:24:15 QQQ13Apr26C612.00 3.2100 41 3.3600 35 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9649 0.0421 -0.0839 0.0249 0.0162 1.1981
2026-04-13 12:24:11 QQQ13Apr26C612.00 3.2100 41 3.3600 35 3.2900 3.2900 241,425 0 0.6200 3.3500 0.2900 5.71% 0.9647 0.0423 -0.0842 0.0250 0.0162 1.1981
2026-04-13 12:24:07 QQQ13Apr26C612.00 3.2100 33 3.4100 42 3.2900 3.2900 241,425 12 0.6200 3.3500 0.2900 5.71% 0.9634 0.0436 -0.0863 0.0258 0.0161 1.1981
2026-04-13 12:24:04 QQQ13Apr26C612.00 3.3000 12 3.4100 36 3.3500 3.3500 241,413 33 0.6200 3.3500 0.2900 5.34% 0.9743 0.0348 -0.0643 0.0193 0.0163 1.1980
2026-04-13 12:24:00 QQQ13Apr26C612.00 3.3000 12 3.4100 38 3.3500 3.3500 241,380 0 0.6200 3.3500 0.2900 5.34% 0.9743 0.0348 -0.0643 0.0193 0.0163 1.1977
2026-04-13 12:23:56 QQQ13Apr26C612.00 3.2300 53 3.4100 38 3.3500 3.3500 241,380 0 0.6200 3.3500 0.2900 3.91% 0.9961 0.0091 -0.0203 0.0037 0.0167 1.1977
2026-04-13 12:23:52 QQQ13Apr26C612.00 3.2300 54 3.4300 38 3.3500 3.3500 241,380 7 0.6200 3.3500 0.2900 3.91% 0.9962 0.0090 -0.0203 0.0036 0.0167 1.1977
2026-04-13 12:23:48 QQQ13Apr26C612.00 3.2300 54 3.3500 1 3.3400 3.3400 241,373 19 0.6200 3.3400 0.2900 3.91% 0.9962 0.0089 -0.0202 0.0036 0.0167 1.1976
2026-04-13 12:23:44 QQQ13Apr26C612.00 3.2200 93 3.3000 33 3.2600 3.2600 241,354 0 0.6200 3.3200 0.2900 3.91% 0.9955 0.0104 -0.0214 0.0042 0.0167 1.1975
2026-04-13 12:23:40 QQQ13Apr26C612.00 3.2200 144 3.3000 20 3.2600 3.2600 241,354 0 0.6200 3.3200 0.2900 3.91% 0.9956 0.0102 -0.0212 0.0041 0.0167 1.1975
2026-04-13 12:23:36 QQQ13Apr26C612.00 3.2200 93 3.3000 70 3.2600 3.2600 241,354 0 0.6200 3.3200 0.2900 3.91% 0.9954 0.0107 -0.0216 0.0044 0.0167 1.1975
2026-04-13 12:23:32 QQQ13Apr26C612.00 3.2400 2 3.3000 206 3.2600 3.2600 241,354 0 0.6200 3.3200 0.2900 3.91% 0.9954 0.0106 -0.0215 0.0043 0.0167 1.1975
2026-04-13 12:23:28 QQQ13Apr26C612.00 3.2400 2 3.3000 50 3.2600 3.2600 241,354 6 0.6200 3.3200 0.2900 5.23% 0.9738 0.0361 -0.0640 0.0196 0.0163 1.1975
2026-04-13 12:23:24 QQQ13Apr26C612.00 3.2400 112 3.3000 14 3.2400 3.2400 241,348 3 0.6200 3.3200 0.2900 3.92% 0.9954 0.0106 -0.0215 0.0043 0.0167 1.1974
2026-04-13 12:23:21 QQQ13Apr26C612.00 3.2400 104 3.3200 56 3.2700 3.2700 241,345 6 0.6200 3.3200 0.2900 3.92% 0.9955 0.0104 -0.0214 0.0042 0.0167 1.1974
2026-04-13 12:23:17 QQQ13Apr26C612.00 3.2400 2 3.3200 215 3.2400 3.2400 241,339 0 0.6200 3.3200 0.2900 3.92% 0.9954 0.0106 -0.0215 0.0043 0.0167 1.1973
2026-04-13 12:23:13 QQQ13Apr26C612.00 3.2400 54 3.3200 30 3.2400 3.2400 241,339 10 0.6200 3.3200 0.2900 3.73% 0.9970 0.0076 -0.0186 0.0029 0.0167 1.1973
2026-04-13 12:23:09 QQQ13Apr26C612.00 3.2400 1 3.3200 101 3.2400 3.2400 241,329 0 0.6200 3.2600 0.2900 3.73% 0.9970 0.0076 -0.0187 0.0030 0.0167 1.1972
2026-04-13 12:23:05 QQQ13Apr26C612.00 3.2300 253 3.3200 10 3.2400 3.2400 241,329 0 0.6200 3.2600 0.2900 3.73% 0.9972 0.0072 -0.0184 0.0028 0.0167 1.1972
2026-04-13 12:23:01 QQQ13Apr26C612.00 3.2200 118 3.3200 210 3.2400 3.2400 241,329 1 0.6200 3.2600 0.2900 3.73% 0.9969 0.0077 -0.0187 0.0030 0.0167 1.1972
2026-04-13 12:22:57 QQQ13Apr26C612.00 3.1800 213 3.3200 45 3.2600 3.2600 241,328 0 0.6200 3.2600 0.2900 3.73% 0.9971 0.0075 -0.0185 0.0029 0.0167 1.1972
2026-04-13 12:22:53 QQQ13Apr26C612.00 3.1800 213 3.3200 35 3.2600 3.2600 241,328 0 0.6200 3.2600 0.2900 3.73% 0.9971 0.0074 -0.0185 0.0029 0.0167 1.1972
2026-04-13 12:22:50 QQQ13Apr26C612.00 3.1600 206 3.3200 235 3.2600 3.2600 241,328 0 0.6200 3.2600 0.2900 3.73% 0.9968 0.0080 -0.0189 0.0031 0.0167 1.1972
2026-04-13 12:22:46 QQQ13Apr26C612.00 3.1600 67 3.2600 5 3.2600 3.2600 241,328 8 0.6200 3.2600 0.2900 3.73% 0.9968 0.0080 -0.0189 0.0031 0.0167 1.1972
2026-04-13 12:22:42 QQQ13Apr26C612.00 3.1500 266 3.2600 47 3.2500 3.2500 241,320 6 0.6200 3.2500 0.2900 3.73% 0.9966 0.0086 -0.0193 0.0033 0.0167 1.1972
2026-04-13 12:22:38 QQQ13Apr26C612.00 3.1500 257 3.2500 5 3.2500 3.2500 241,314 2 0.6200 3.2500 0.2900 3.73% 0.9967 0.0084 -0.0192 0.0032 0.0167 1.1971
2026-04-13 12:22:34 QQQ13Apr26C612.00 3.1500 236 3.2500 9 3.2500 3.2500 241,312 5 0.6200 3.2500 0.2900 3.73% 0.9966 0.0086 -0.0193 0.0033 0.0167 1.1971
2026-04-13 12:22:30 QQQ13Apr26C612.00 3.1500 205 3.2500 5 3.2000 3.2000 241,307 0 0.6200 3.2500 0.2900 3.73% 0.9966 0.0086 -0.0193 0.0033 0.0167 1.1971
2026-04-13 12:22:26 QQQ13Apr26C612.00 3.1500 151 3.2500 5 3.2000 3.2000 241,307 0 0.6200 3.2500 0.2900 3.73% 0.9967 0.0084 -0.0192 0.0032 0.0167 1.1971
2026-04-13 12:22:22 QQQ13Apr26C612.00 3.1200 140 3.2500 60 3.2000 3.2000 241,307 5 0.6200 3.2500 0.2900 3.73% 0.9964 0.0089 -0.0195 0.0034 0.0167 1.1971
2026-04-13 12:22:19 QQQ13Apr26C612.00 3.1200 140 3.2000 5 3.2000 3.2000 241,302 0 0.6200 3.2500 0.2900 3.73% 0.9963 0.0092 -0.0197 0.0035 0.0167 1.1970
2026-04-13 12:22:15 QQQ13Apr26C612.00 3.0900 295 3.2000 40 3.2000 3.2000 241,302 0 0.6200 3.2500 0.2900 3.73% 0.9959 0.0101 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:22:11 QQQ13Apr26C612.00 3.0900 67 3.2000 87 3.2000 3.2000 241,302 0 0.6200 3.2500 0.2900 3.73% 0.9957 0.0105 -0.0207 0.0040 0.0167 1.1970
2026-04-13 12:22:07 QQQ13Apr26C612.00 3.0900 87 3.2000 101 3.2000 3.2000 241,302 0 0.6200 3.2500 0.2900 3.73% 0.9957 0.0105 -0.0207 0.0040 0.0167 1.1970
2026-04-13 12:22:03 QQQ13Apr26C612.00 3.1100 197 3.2000 1 3.2000 3.2000 241,302 6 0.6200 3.2500 0.2900 3.73% 0.9959 0.0100 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:21:59 QQQ13Apr26C612.00 3.1000 248 3.1900 5 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9960 0.0099 -0.0203 0.0038 0.0167 1.1970
2026-04-13 12:21:55 QQQ13Apr26C612.00 3.1000 10 3.1900 5 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9958 0.0102 -0.0205 0.0040 0.0167 1.1970
2026-04-13 12:21:51 QQQ13Apr26C612.00 3.1100 230 3.1900 5 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9959 0.0100 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:21:48 QQQ13Apr26C612.00 3.1100 105 3.1900 27 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9959 0.0100 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:21:43 QQQ13Apr26C612.00 3.1100 67 3.1900 5 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9960 0.0098 -0.0202 0.0038 0.0167 1.1970
2026-04-13 12:21:39 QQQ13Apr26C612.00 3.1000 67 3.1900 5 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9959 0.0100 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:21:36 QQQ13Apr26C612.00 3.0900 182 3.1900 27 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9959 0.0101 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:21:32 QQQ13Apr26C612.00 3.0900 157 3.1900 48 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9959 0.0101 -0.0204 0.0039 0.0167 1.1970
2026-04-13 12:21:28 QQQ13Apr26C612.00 3.0800 132 3.1900 68 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9956 0.0107 -0.0208 0.0041 0.0167 1.1970
2026-04-13 12:21:24 QQQ13Apr26C612.00 3.0800 254 3.1900 23 3.1400 3.1400 241,296 0 0.6200 3.2500 0.2900 3.73% 0.9956 0.0107 -0.0208 0.0041 0.0167 1.1970
2026-04-13 12:21:20 QQQ13Apr26C612.00 3.0800 91 3.1400 5 3.1400 3.1400 241,296 5 0.6200 3.2500 0.2900 3.73% 0.9957 0.0106 -0.0208 0.0041 0.0167 1.1970
2026-04-13 12:21:16 QQQ13Apr26C612.00 3.0700 140 3.1600 10 3.1500 3.1500 241,291 0 0.6200 3.2500 0.2900 3.73% 0.9956 0.0108 -0.0209 0.0042 0.0167 1.1969
2026-04-13 12:21:12 QQQ13Apr26C612.00 3.0500 101 3.1600 67 3.1500 3.1500 241,291 0 0.6200 3.2500 0.2900 3.73% 0.9952 0.0115 -0.0214 0.0045 0.0167 1.1969
2026-04-13 12:21:09 QQQ13Apr26C612.00 3.0500 46 3.1600 73 3.1500 3.1500 241,291 0 0.6200 3.2500 0.2900 3.73% 0.9952 0.0115 -0.0214 0.0045 0.0167 1.1969
2026-04-13 12:21:05 QQQ13Apr26C612.00 3.0600 83 3.2100 201 3.1500 3.1500 241,291 0 0.6200 3.2500 0.2900 5.93% 0.9480 0.0557 -0.1141 0.0343 0.0159 1.1969
2026-04-13 12:21:01 QQQ13Apr26C612.00 3.0800 2 3.2100 201 3.1500 3.1500 241,291 0 0.6200 3.2500 0.2900 6.21% 0.9399 0.0597 -0.1316 0.0384 0.0158 1.1969
2026-04-13 12:20:57 QQQ13Apr26C612.00 3.0800 56 3.2100 201 3.1500 3.1500 241,291 0 0.6200 3.2500 0.2900 6.08% 0.9439 0.0577 -0.1230 0.0364 0.0158 1.1969
2026-04-13 12:20:53 QQQ13Apr26C612.00 3.0800 56 3.2100 201 3.1500 3.1500 241,291 — 0.6200 3.2500 0.2900 5.48% 0.9620 0.0468 -0.0855 0.0266 0.0161 1.1969