◢
QQQ13Apr26C614.00 – 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 12:30:48 |
QQQ13Apr26C614.00 |
1.2500 |
47 |
1.3200 |
37 |
1.3300 |
1.3300 |
194,848 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.94% |
0.9058 |
0.1774 |
-0.0915 |
0.0541 |
0.0152 |
0.6859 |
| 2026-04-13 12:30:44 |
QQQ13Apr26C614.00 |
1.2600 |
70 |
1.3200 |
98 |
1.3300 |
1.3300 |
194,848 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.18% |
0.8862 |
0.1881 |
-0.1103 |
0.0620 |
0.0149 |
0.6859 |
| 2026-04-13 12:30:40 |
QQQ13Apr26C614.00 |
1.2800 |
23 |
1.3400 |
43 |
1.3300 |
1.3300 |
194,848 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.22% |
0.8873 |
0.1847 |
-0.1108 |
0.0616 |
0.0149 |
0.6859 |
| 2026-04-13 12:30:36 |
QQQ13Apr26C614.00 |
1.2800 |
38 |
1.3600 |
42 |
1.3300 |
1.3300 |
194,848 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.08% |
0.9005 |
0.1761 |
-0.0988 |
0.0563 |
0.0151 |
0.6859 |
| 2026-04-13 12:30:32 |
QQQ13Apr26C614.00 |
1.3000 |
39 |
1.3600 |
45 |
1.3200 |
1.3200 |
194,838 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.02% |
0.9078 |
0.1700 |
-0.0923 |
0.0532 |
0.0153 |
0.6859 |
| 2026-04-13 12:30:28 |
QQQ13Apr26C614.00 |
1.3000 |
46 |
1.3800 |
42 |
1.3200 |
1.3200 |
194,838 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.20% |
0.8949 |
0.1767 |
-0.1055 |
0.0586 |
0.0150 |
0.6859 |
| 2026-04-13 12:30:24 |
QQQ13Apr26C614.00 |
1.2700 |
43 |
1.3400 |
45 |
1.3400 |
1.3400 |
194,836 |
61 | 0.2500 |
1.4500 |
0.1000 |
3.13% |
0.8931 |
0.1824 |
-0.1048 |
0.0593 |
0.0150 |
0.6859 |
| 2026-04-13 12:30:20 |
QQQ13Apr26C614.00 |
1.2500 |
83 |
1.3200 |
40 |
1.3200 |
1.3200 |
194,775 |
2 | 0.2500 |
1.4500 |
0.1000 |
2.85% |
0.9132 |
0.1720 |
-0.0847 |
0.0509 |
0.0154 |
0.6857 |
| 2026-04-13 12:30:17 |
QQQ13Apr26C614.00 |
1.2500 |
101 |
1.3100 |
1 |
1.2500 |
1.2500 |
194,773 |
12 | 0.2500 |
1.4500 |
0.1000 |
2.84% |
0.9130 |
0.1728 |
-0.0846 |
0.0510 |
0.0154 |
0.6857 |
| 2026-04-13 12:30:13 |
QQQ13Apr26C614.00 |
1.2400 |
70 |
1.2700 |
23 |
1.2500 |
1.2500 |
194,761 |
10 | 0.2500 |
1.4500 |
0.1000 |
2.89% |
0.9043 |
0.1827 |
-0.0910 |
0.0547 |
0.0152 |
0.6856 |
| 2026-04-13 12:30:09 |
QQQ13Apr26C614.00 |
1.2400 |
48 |
1.2900 |
79 |
1.2500 |
1.2500 |
194,751 |
471 | 0.2500 |
1.4500 |
0.1000 |
3.20% |
0.8787 |
0.1954 |
-0.1156 |
0.0649 |
0.0148 |
0.6856 |
| 2026-04-13 12:30:05 |
QQQ13Apr26C614.00 |
1.2900 |
70 |
1.3200 |
21 |
1.3500 |
1.3500 |
194,280 |
14 | 0.2500 |
1.4500 |
0.1000 |
3.06% |
0.8998 |
0.1786 |
-0.0984 |
0.0566 |
0.0151 |
0.6842 |
| 2026-04-13 12:30:01 |
QQQ13Apr26C614.00 |
1.3400 |
10 |
1.3900 |
25 |
1.3600 |
1.3600 |
194,266 |
7 | 0.2500 |
1.4500 |
0.1000 |
2.54% |
0.9509 |
0.1245 |
-0.0541 |
0.0328 |
0.0160 |
0.6842 |
| 2026-04-13 12:29:57 |
QQQ13Apr26C614.00 |
1.3400 |
44 |
1.3900 |
10 |
1.3800 |
1.3800 |
194,259 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.54% |
0.9509 |
0.1245 |
-0.0541 |
0.0328 |
0.0160 |
0.6841 |
| 2026-04-13 12:29:53 |
QQQ13Apr26C614.00 |
1.3300 |
39 |
1.3900 |
18 |
1.3800 |
1.3800 |
194,259 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.53% |
0.9507 |
0.1252 |
-0.0541 |
0.0328 |
0.0160 |
0.6841 |
| 2026-04-13 12:29:50 |
QQQ13Apr26C614.00 |
1.3300 |
38 |
1.3900 |
38 |
1.3800 |
1.3800 |
194,259 |
4 | 0.2500 |
1.4500 |
0.1000 |
2.88% |
0.9240 |
0.1540 |
-0.0787 |
0.0461 |
0.0155 |
0.6841 |
| 2026-04-13 12:29:46 |
QQQ13Apr26C614.00 |
1.3300 |
39 |
1.3900 |
10 |
1.3800 |
1.3800 |
194,255 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.66% |
0.9410 |
0.1371 |
-0.0628 |
0.0379 |
0.0158 |
0.6841 |
| 2026-04-13 12:29:42 |
QQQ13Apr26C614.00 |
1.3200 |
39 |
1.3900 |
34 |
1.3800 |
1.3800 |
194,255 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.77% |
0.9320 |
0.1471 |
-0.0709 |
0.0423 |
0.0157 |
0.6841 |
| 2026-04-13 12:29:38 |
QQQ13Apr26C614.00 |
1.3200 |
39 |
1.3900 |
34 |
1.3800 |
1.3800 |
194,255 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.97% |
0.9161 |
0.1609 |
-0.0859 |
0.0496 |
0.0154 |
0.6841 |
| 2026-04-13 12:29:34 |
QQQ13Apr26C614.00 |
1.3200 |
8 |
1.3900 |
27 |
1.3800 |
1.3800 |
194,255 |
6 | 0.2500 |
1.4500 |
0.1000 |
3.15% |
0.9021 |
0.1706 |
-0.0995 |
0.0556 |
0.0152 |
0.6841 |
| 2026-04-13 12:29:30 |
QQQ13Apr26C614.00 |
1.3300 |
37 |
1.3900 |
27 |
1.3600 |
1.3600 |
194,249 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.07% |
0.9091 |
0.1654 |
-0.0929 |
0.0527 |
0.0153 |
0.6841 |
| 2026-04-13 12:29:26 |
QQQ13Apr26C614.00 |
1.3300 |
37 |
1.3900 |
27 |
1.3500 |
1.3500 |
194,248 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.07% |
0.9091 |
0.1654 |
-0.0929 |
0.0527 |
0.0153 |
0.6841 |
| 2026-04-13 12:29:23 |
QQQ13Apr26C614.00 |
1.3200 |
39 |
1.3900 |
17 |
1.3500 |
1.3500 |
194,248 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.97% |
0.9161 |
0.1609 |
-0.0859 |
0.0496 |
0.0154 |
0.6841 |
| 2026-04-13 12:29:19 |
QQQ13Apr26C614.00 |
1.3200 |
29 |
1.3900 |
25 |
1.3500 |
1.3500 |
194,248 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.37% |
0.8837 |
0.1803 |
-0.1179 |
0.0630 |
0.0149 |
0.6841 |
| 2026-04-13 12:29:15 |
QQQ13Apr26C614.00 |
1.3300 |
34 |
1.3900 |
25 |
1.3500 |
1.3500 |
194,238 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.23% |
0.8959 |
0.1735 |
-0.1059 |
0.0582 |
0.0151 |
0.6841 |
| 2026-04-13 12:29:11 |
QQQ13Apr26C614.00 |
1.3500 |
16 |
1.3600 |
11 |
1.3600 |
1.3600 |
194,237 |
12 | 0.2500 |
1.4500 |
0.1000 |
3.15% |
0.9021 |
0.1706 |
-0.0995 |
0.0556 |
0.0152 |
0.6841 |
| 2026-04-13 12:29:07 |
QQQ13Apr26C614.00 |
1.3300 |
8 |
1.3900 |
39 |
1.3100 |
1.3100 |
194,225 |
25 | 0.2500 |
1.4500 |
0.1000 |
3.45% |
0.8783 |
0.1819 |
-0.1238 |
0.0650 |
0.0148 |
0.6840 |
| 2026-04-13 12:29:04 |
QQQ13Apr26C614.00 |
1.3600 |
10 |
1.4100 |
10 |
1.4100 |
1.4100 |
194,200 |
9 | 0.2500 |
1.4500 |
0.1000 |
3.50% |
0.8797 |
0.1781 |
-0.1245 |
0.0646 |
0.0148 |
0.6839 |
| 2026-04-13 12:29:00 |
QQQ13Apr26C614.00 |
1.3600 |
10 |
1.4200 |
39 |
1.3600 |
1.3600 |
194,191 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.43% |
0.8855 |
0.1749 |
-0.1187 |
0.0623 |
0.0149 |
0.6839 |
| 2026-04-13 12:28:56 |
QQQ13Apr26C614.00 |
1.3600 |
29 |
1.4300 |
38 |
1.4000 |
1.4000 |
194,189 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.22% |
0.9039 |
0.1646 |
-0.1002 |
0.0549 |
0.0152 |
0.6839 |
| 2026-04-13 12:28:52 |
QQQ13Apr26C614.00 |
1.3700 |
25 |
1.4500 |
39 |
1.3900 |
1.3900 |
194,188 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.32% |
0.8983 |
0.1661 |
-0.1070 |
0.0572 |
0.0151 |
0.6839 |
| 2026-04-13 12:28:47 |
QQQ13Apr26C614.00 |
1.3800 |
39 |
1.4600 |
39 |
1.4300 |
1.4300 |
194,187 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.18% |
0.9115 |
0.1568 |
-0.0941 |
0.0517 |
0.0153 |
0.6839 |
| 2026-04-13 12:28:43 |
QQQ13Apr26C614.00 |
1.3800 |
39 |
1.4300 |
10 |
1.3900 |
1.3900 |
194,177 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.85% |
0.9335 |
0.1405 |
-0.0717 |
0.0416 |
0.0157 |
0.6839 |
| 2026-04-13 12:28:39 |
QQQ13Apr26C614.00 |
1.3600 |
18 |
1.4300 |
39 |
1.3900 |
1.3900 |
194,177 |
4 | 0.2500 |
1.4500 |
0.1000 |
3.30% |
0.8976 |
0.1683 |
-0.1066 |
0.0575 |
0.0151 |
0.6839 |
| 2026-04-13 12:28:35 |
QQQ13Apr26C614.00 |
1.3800 |
39 |
1.4300 |
18 |
1.3800 |
1.3800 |
194,173 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.06% |
0.9180 |
0.1538 |
-0.0867 |
0.0488 |
0.0154 |
0.6838 |
| 2026-04-13 12:28:31 |
QQQ13Apr26C614.00 |
1.3800 |
39 |
1.4300 |
10 |
1.3800 |
1.3800 |
194,173 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.96% |
0.9256 |
0.1476 |
-0.0793 |
0.0453 |
0.0156 |
0.6838 |
| 2026-04-13 12:28:27 |
QQQ13Apr26C614.00 |
1.3800 |
38 |
1.4300 |
10 |
1.3800 |
1.3800 |
194,173 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.06% |
0.9180 |
0.1538 |
-0.0867 |
0.0488 |
0.0154 |
0.6838 |
| 2026-04-13 12:28:24 |
QQQ13Apr26C614.00 |
1.3700 |
38 |
1.4300 |
10 |
1.4300 |
1.4300 |
194,171 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.85% |
0.9333 |
0.1412 |
-0.0717 |
0.0417 |
0.0157 |
0.6838 |
| 2026-04-13 12:28:19 |
QQQ13Apr26C614.00 |
1.3700 |
37 |
1.4300 |
34 |
1.4300 |
1.4300 |
194,171 |
6 | 0.2500 |
1.4500 |
0.1000 |
3.30% |
0.8978 |
0.1675 |
-0.1067 |
0.0574 |
0.0151 |
0.6838 |
| 2026-04-13 12:28:16 |
QQQ13Apr26C614.00 |
1.3500 |
34 |
1.4200 |
30 |
1.4200 |
1.4200 |
194,165 |
1 | 0.2500 |
1.4500 |
0.1000 |
2.70% |
0.9418 |
0.1337 |
-0.0631 |
0.0375 |
0.0158 |
0.6838 |
| 2026-04-13 12:28:12 |
QQQ13Apr26C614.00 |
1.3600 |
31 |
1.4200 |
30 |
1.3900 |
1.3900 |
194,164 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.21% |
0.9037 |
0.1653 |
-0.1001 |
0.0550 |
0.0152 |
0.6838 |
| 2026-04-13 12:28:08 |
QQQ13Apr26C614.00 |
1.3900 |
1 |
1.4200 |
33 |
1.4000 |
1.4000 |
194,162 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.39% |
0.8919 |
0.1700 |
-0.1132 |
0.0598 |
0.0150 |
0.6838 |
| 2026-04-13 12:28:04 |
QQQ13Apr26C614.00 |
1.3900 |
1 |
1.4200 |
36 |
1.4000 |
1.4000 |
194,162 |
3 | 0.2500 |
1.4500 |
0.1000 |
3.23% |
0.9043 |
0.1631 |
-0.1004 |
0.0547 |
0.0152 |
0.6838 |
| 2026-04-13 12:28:00 |
QQQ13Apr26C614.00 |
1.3600 |
40 |
1.4200 |
20 |
1.4200 |
1.4200 |
194,159 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.03% |
0.9176 |
0.1558 |
-0.0863 |
0.0490 |
0.0154 |
0.6838 |
| 2026-04-13 12:27:57 |
QQQ13Apr26C614.00 |
1.4000 |
75 |
1.4200 |
20 |
1.4000 |
1.4000 |
194,158 |
50 | 0.2500 |
1.4500 |
0.1000 |
3.24% |
0.9046 |
0.1624 |
-0.1005 |
0.0546 |
0.0152 |
0.6838 |
| 2026-04-13 12:27:53 |
QQQ13Apr26C614.00 |
1.3700 |
40 |
1.4200 |
1 |
1.4000 |
1.4000 |
194,108 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.94% |
0.9252 |
0.1490 |
-0.0791 |
0.0455 |
0.0156 |
0.6836 |
| 2026-04-13 12:27:49 |
QQQ13Apr26C614.00 |
1.3500 |
36 |
1.4100 |
40 |
1.4000 |
1.4000 |
194,108 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.19% |
0.9032 |
0.1668 |
-0.1000 |
0.0552 |
0.0152 |
0.6836 |
| 2026-04-13 12:27:45 |
QQQ13Apr26C614.00 |
1.3700 |
36 |
1.4200 |
55 |
1.4000 |
1.4000 |
194,108 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.13% |
0.9106 |
0.1603 |
-0.0936 |
0.0521 |
0.0153 |
0.6836 |
| 2026-04-13 12:27:40 |
QQQ13Apr26C614.00 |
1.3700 |
40 |
1.4200 |
40 |
1.4000 |
1.4000 |
194,108 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.94% |
0.9252 |
0.1490 |
-0.0791 |
0.0455 |
0.0156 |
0.6836 |
| 2026-04-13 12:27:37 |
QQQ13Apr26C614.00 |
1.3700 |
40 |
1.4200 |
40 |
1.4000 |
1.4000 |
194,108 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.94% |
0.9252 |
0.1490 |
-0.0791 |
0.0455 |
0.0156 |
0.6836 |
| 2026-04-13 12:27:33 |
QQQ13Apr26C614.00 |
1.3600 |
40 |
1.4200 |
40 |
1.4000 |
1.4000 |
194,108 |
6 | 0.2500 |
1.4500 |
0.1000 |
2.93% |
0.9251 |
0.1497 |
-0.0791 |
0.0456 |
0.0156 |
0.6836 |
| 2026-04-13 12:27:29 |
QQQ13Apr26C614.00 |
1.3500 |
36 |
1.4200 |
80 |
1.4200 |
1.4200 |
194,102 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.50% |
0.8797 |
0.1781 |
-0.1245 |
0.0646 |
0.0148 |
0.6836 |
| 2026-04-13 12:27:25 |
QQQ13Apr26C614.00 |
1.3800 |
40 |
1.4200 |
40 |
1.4200 |
1.4200 |
194,102 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.14% |
0.9107 |
0.1596 |
-0.0937 |
0.0520 |
0.0153 |
0.6836 |
| 2026-04-13 12:27:21 |
QQQ13Apr26C614.00 |
1.3500 |
40 |
1.4200 |
40 |
1.3800 |
1.3800 |
194,101 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.02% |
0.9174 |
0.1565 |
-0.0863 |
0.0491 |
0.0154 |
0.6836 |
| 2026-04-13 12:27:17 |
QQQ13Apr26C614.00 |
1.3800 |
50 |
1.4200 |
20 |
1.3800 |
1.3800 |
194,101 |
78 | 0.2500 |
1.4500 |
0.1000 |
3.14% |
0.9107 |
0.1596 |
-0.0937 |
0.0520 |
0.0153 |
0.6836 |
| 2026-04-13 12:27:13 |
QQQ13Apr26C614.00 |
1.3600 |
20 |
1.4000 |
22 |
1.3800 |
1.3800 |
194,023 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.19% |
0.9032 |
0.1668 |
-0.1000 |
0.0552 |
0.0152 |
0.6833 |
| 2026-04-13 12:27:09 |
QQQ13Apr26C614.00 |
1.3500 |
20 |
1.4000 |
37 |
1.3600 |
1.3600 |
194,021 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.18% |
0.9030 |
0.1675 |
-0.0999 |
0.0553 |
0.0152 |
0.6833 |
| 2026-04-13 12:27:05 |
QQQ13Apr26C614.00 |
1.3600 |
1 |
1.4000 |
41 |
1.3600 |
1.3600 |
194,019 |
4 | 0.2500 |
1.4500 |
0.1000 |
3.55% |
0.8739 |
0.1809 |
-0.1301 |
0.0667 |
0.0147 |
0.6833 |
| 2026-04-13 12:27:01 |
QQQ13Apr26C614.00 |
1.3900 |
1 |
1.4400 |
44 |
1.3900 |
1.3900 |
194,015 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.68% |
0.8708 |
0.1775 |
-0.1365 |
0.0678 |
0.0146 |
0.6833 |
| 2026-04-13 12:26:58 |
QQQ13Apr26C614.00 |
1.3800 |
23 |
1.4200 |
41 |
1.3900 |
1.3900 |
194,015 |
40 | 0.2500 |
1.4500 |
0.1000 |
3.38% |
0.8917 |
0.1707 |
-0.1131 |
0.0599 |
0.0150 |
0.6833 |
| 2026-04-13 12:26:54 |
QQQ13Apr26C614.00 |
1.3900 |
40 |
1.4400 |
40 |
1.4400 |
1.4400 |
193,975 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.62% |
0.8760 |
0.1757 |
-0.1308 |
0.0659 |
0.0147 |
0.6831 |
| 2026-04-13 12:26:50 |
QQQ13Apr26C614.00 |
1.3900 |
40 |
1.4400 |
37 |
1.4400 |
1.4400 |
193,975 |
20 | 0.2500 |
1.4500 |
0.1000 |
3.55% |
0.8812 |
0.1736 |
-0.1252 |
0.0640 |
0.0148 |
0.6831 |
| 2026-04-13 12:26:45 |
QQQ13Apr26C614.00 |
1.3900 |
40 |
1.4400 |
35 |
1.4400 |
1.4400 |
193,955 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8868 |
0.1712 |
-0.1193 |
0.0618 |
0.0149 |
0.6830 |
| 2026-04-13 12:26:41 |
QQQ13Apr26C614.00 |
1.3900 |
40 |
1.4300 |
41 |
1.4400 |
1.4400 |
193,955 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.47% |
0.8866 |
0.1720 |
-0.1192 |
0.0619 |
0.0149 |
0.6830 |
| 2026-04-13 12:26:37 |
QQQ13Apr26C614.00 |
1.3900 |
40 |
1.4400 |
38 |
1.4400 |
1.4400 |
193,955 |
3 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8868 |
0.1712 |
-0.1193 |
0.0618 |
0.0149 |
0.6830 |
| 2026-04-13 12:26:33 |
QQQ13Apr26C614.00 |
1.3900 |
58 |
1.4500 |
38 |
1.4200 |
1.4200 |
193,952 |
8 | 0.2500 |
1.4500 |
0.1000 |
3.56% |
0.8815 |
0.1729 |
-0.1254 |
0.0639 |
0.0148 |
0.6830 |
| 2026-04-13 12:26:29 |
QQQ13Apr26C614.00 |
1.3600 |
39 |
1.4200 |
17 |
1.3900 |
1.3900 |
193,944 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.12% |
0.9104 |
0.1610 |
-0.0935 |
0.0521 |
0.0153 |
0.6830 |
| 2026-04-13 12:26:26 |
QQQ13Apr26C614.00 |
1.3600 |
37 |
1.4200 |
34 |
1.4000 |
1.4000 |
193,939 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.12% |
0.9104 |
0.1610 |
-0.0935 |
0.0521 |
0.0153 |
0.6830 |
| 2026-04-13 12:26:22 |
QQQ13Apr26C614.00 |
1.4000 |
18 |
1.4500 |
39 |
1.4000 |
1.4000 |
193,939 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.57% |
0.8817 |
0.1722 |
-0.1255 |
0.0638 |
0.0148 |
0.6830 |
| 2026-04-13 12:26:18 |
QQQ13Apr26C614.00 |
1.3900 |
37 |
1.4500 |
25 |
1.4500 |
1.4500 |
193,938 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.42% |
0.8927 |
0.1678 |
-0.1135 |
0.0595 |
0.0150 |
0.6830 |
| 2026-04-13 12:26:14 |
QQQ13Apr26C614.00 |
1.3600 |
32 |
1.4400 |
38 |
1.4000 |
1.4000 |
193,936 |
0 | 0.2500 |
1.4500 |
0.1000 |
2.95% |
0.9254 |
0.1483 |
-0.0792 |
0.0454 |
0.0156 |
0.6830 |
| 2026-04-13 12:26:10 |
QQQ13Apr26C614.00 |
1.3600 |
34 |
1.4000 |
5 |
1.4000 |
1.4000 |
193,936 |
7 | 0.2500 |
1.4500 |
0.1000 |
2.81% |
0.9329 |
0.1436 |
-0.0712 |
0.0418 |
0.0157 |
0.6830 |
| 2026-04-13 12:26:06 |
QQQ13Apr26C614.00 |
1.3600 |
18 |
1.3900 |
16 |
1.3600 |
1.3600 |
193,929 |
7 | 0.2500 |
1.4500 |
0.1000 |
3.18% |
0.9030 |
0.1675 |
-0.0999 |
0.0553 |
0.0152 |
0.6829 |
| 2026-04-13 12:26:02 |
QQQ13Apr26C614.00 |
1.3800 |
5 |
1.4000 |
18 |
1.4000 |
1.4000 |
193,922 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.50% |
0.8799 |
0.1773 |
-0.1246 |
0.0645 |
0.0148 |
0.6829 |
| 2026-04-13 12:25:59 |
QQQ13Apr26C614.00 |
1.3800 |
5 |
1.4100 |
2 |
1.4000 |
1.4000 |
193,922 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.30% |
0.8976 |
0.1683 |
-0.1066 |
0.0575 |
0.0151 |
0.6829 |
| 2026-04-13 12:25:55 |
QQQ13Apr26C614.00 |
1.3600 |
40 |
1.4000 |
2 |
1.4000 |
1.4000 |
193,922 |
3 | 0.2500 |
1.4500 |
0.1000 |
2.69% |
0.9416 |
0.1344 |
-0.0630 |
0.0375 |
0.0158 |
0.6829 |
| 2026-04-13 12:25:51 |
QQQ13Apr26C614.00 |
1.3600 |
38 |
1.4000 |
1 |
1.4000 |
1.4000 |
193,919 |
54 | 0.2500 |
1.4500 |
0.1000 |
3.10% |
0.9100 |
0.1624 |
-0.0932 |
0.0523 |
0.0153 |
0.6829 |
| 2026-04-13 12:25:45 |
QQQ13Apr26C614.00 |
1.3700 |
100 |
1.4400 |
39 |
1.3700 |
1.3700 |
193,865 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.39% |
0.8919 |
0.1700 |
-0.1132 |
0.0598 |
0.0150 |
0.6827 |
| 2026-04-13 12:25:41 |
QQQ13Apr26C614.00 |
1.3900 |
45 |
1.4700 |
39 |
1.4200 |
1.4200 |
193,864 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.36% |
0.8992 |
0.1633 |
-0.1074 |
0.0569 |
0.0151 |
0.6827 |
| 2026-04-13 12:25:38 |
QQQ13Apr26C614.00 |
1.3700 |
10 |
1.4200 |
21 |
1.3700 |
1.3700 |
193,859 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.22% |
0.9039 |
0.1646 |
-0.1002 |
0.0549 |
0.0152 |
0.6827 |
| 2026-04-13 12:25:34 |
QQQ13Apr26C614.00 |
1.3700 |
33 |
1.4200 |
18 |
1.4200 |
1.4200 |
193,849 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.22% |
0.9039 |
0.1646 |
-0.1002 |
0.0549 |
0.0152 |
0.6826 |
| 2026-04-13 12:25:30 |
QQQ13Apr26C614.00 |
1.3900 |
38 |
1.4200 |
8 |
1.4200 |
1.4200 |
193,849 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.31% |
0.8980 |
0.1668 |
-0.1069 |
0.0573 |
0.0151 |
0.6826 |
| 2026-04-13 12:25:26 |
QQQ13Apr26C614.00 |
1.3900 |
39 |
1.4500 |
18 |
1.4200 |
1.4200 |
193,847 |
11 | 0.2500 |
1.4500 |
0.1000 |
3.18% |
0.9115 |
0.1568 |
-0.0941 |
0.0517 |
0.0153 |
0.6826 |
| 2026-04-13 12:25:22 |
QQQ13Apr26C614.00 |
1.3800 |
1 |
1.4200 |
4 |
1.4200 |
1.4200 |
193,836 |
37 | 0.2500 |
1.4500 |
0.1000 |
2.95% |
0.9254 |
0.1483 |
-0.0792 |
0.0454 |
0.0156 |
0.6826 |
| 2026-04-13 12:25:18 |
QQQ13Apr26C614.00 |
1.3500 |
26 |
1.4000 |
34 |
1.3800 |
1.3800 |
193,799 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.01% |
0.9169 |
0.1580 |
-0.0862 |
0.0493 |
0.0154 |
0.6825 |
| 2026-04-13 12:25:14 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.4000 |
39 |
1.3800 |
1.3800 |
193,789 |
8 | 0.2500 |
1.4500 |
0.1000 |
3.41% |
0.8848 |
0.1772 |
-0.1183 |
0.0626 |
0.0149 |
0.6824 |
| 2026-04-13 12:25:11 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.3900 |
34 |
1.3500 |
1.3500 |
193,781 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.40% |
0.8845 |
0.1779 |
-0.1182 |
0.0627 |
0.0149 |
0.6824 |
| 2026-04-13 12:25:07 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.3900 |
39 |
1.3500 |
1.3500 |
193,781 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.60% |
0.8683 |
0.1842 |
-0.1352 |
0.0688 |
0.0146 |
0.6824 |
| 2026-04-13 12:25:03 |
QQQ13Apr26C614.00 |
1.3400 |
34 |
1.4100 |
35 |
1.3600 |
1.3600 |
193,780 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.34% |
0.8904 |
0.1745 |
-0.1126 |
0.0604 |
0.0150 |
0.6824 |
| 2026-04-13 12:24:59 |
QQQ13Apr26C614.00 |
1.3500 |
34 |
1.4100 |
34 |
1.3600 |
1.3600 |
193,780 |
12 | 0.2500 |
1.4500 |
0.1000 |
3.42% |
0.8850 |
0.1764 |
-0.1185 |
0.0625 |
0.0149 |
0.6824 |
| 2026-04-13 12:24:55 |
QQQ13Apr26C614.00 |
1.3800 |
2 |
1.4100 |
34 |
1.3600 |
1.3600 |
193,768 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.65% |
0.8697 |
0.1805 |
-0.1359 |
0.0682 |
0.0146 |
0.6823 |
| 2026-04-13 12:24:51 |
QQQ13Apr26C614.00 |
1.3600 |
34 |
1.4000 |
1 |
1.4000 |
1.4000 |
193,766 |
12 | 0.2500 |
1.4500 |
0.1000 |
3.27% |
0.8969 |
0.1705 |
-0.1063 |
0.0578 |
0.0151 |
0.6823 |
| 2026-04-13 12:24:46 |
QQQ13Apr26C614.00 |
1.3600 |
2 |
1.4000 |
36 |
1.3500 |
1.3500 |
193,754 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.42% |
0.8850 |
0.1764 |
-0.1185 |
0.0625 |
0.0149 |
0.6823 |
| 2026-04-13 12:24:42 |
QQQ13Apr26C614.00 |
1.3400 |
41 |
1.4000 |
20 |
1.3500 |
1.3500 |
193,754 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.17% |
0.9028 |
0.1683 |
-0.0998 |
0.0554 |
0.0152 |
0.6823 |
| 2026-04-13 12:24:38 |
QQQ13Apr26C614.00 |
1.3200 |
36 |
1.3800 |
41 |
1.3500 |
1.3500 |
193,754 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.43% |
0.8778 |
0.1835 |
-0.1235 |
0.0652 |
0.0148 |
0.6823 |
| 2026-04-13 12:24:34 |
QQQ13Apr26C614.00 |
1.3500 |
36 |
1.4200 |
40 |
1.3500 |
1.3500 |
193,744 |
4 | 0.2500 |
1.4500 |
0.1000 |
3.35% |
0.8909 |
0.1730 |
-0.1128 |
0.0602 |
0.0150 |
0.6823 |
| 2026-04-13 12:24:30 |
QQQ13Apr26C614.00 |
1.3500 |
36 |
1.4000 |
20 |
1.3600 |
1.3600 |
193,740 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.41% |
0.8848 |
0.1772 |
-0.1183 |
0.0626 |
0.0149 |
0.6822 |
| 2026-04-13 12:24:27 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.4000 |
41 |
1.3600 |
1.3600 |
193,740 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8791 |
0.1796 |
-0.1242 |
0.0647 |
0.0148 |
0.6822 |
| 2026-04-13 12:24:23 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.3800 |
40 |
1.3600 |
1.3600 |
193,740 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.59% |
0.8680 |
0.1850 |
-0.1350 |
0.0689 |
0.0146 |
0.6822 |
| 2026-04-13 12:24:19 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.4000 |
40 |
1.3600 |
1.3600 |
193,740 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.61% |
0.8685 |
0.1835 |
-0.1353 |
0.0687 |
0.0146 |
0.6822 |
| 2026-04-13 12:24:15 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.4000 |
36 |
1.3600 |
1.3600 |
193,740 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.34% |
0.8904 |
0.1745 |
-0.1126 |
0.0604 |
0.0150 |
0.6822 |
| 2026-04-13 12:24:11 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.3800 |
21 |
1.3600 |
1.3600 |
193,738 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.24% |
0.8962 |
0.1727 |
-0.1060 |
0.0581 |
0.0151 |
0.6822 |
| 2026-04-13 12:24:07 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.3700 |
41 |
1.3600 |
1.3600 |
193,737 |
7 | 0.2500 |
1.4500 |
0.1000 |
3.58% |
0.8677 |
0.1858 |
-0.1349 |
0.0690 |
0.0146 |
0.6822 |
| 2026-04-13 12:24:04 |
QQQ13Apr26C614.00 |
1.3600 |
36 |
1.4200 |
36 |
1.3600 |
1.3600 |
193,730 |
11 | 0.2500 |
1.4500 |
0.1000 |
3.29% |
0.8974 |
0.1690 |
-0.1065 |
0.0576 |
0.0151 |
0.6822 |
| 2026-04-13 12:24:00 |
QQQ13Apr26C614.00 |
1.3600 |
36 |
1.4300 |
42 |
1.4100 |
1.4100 |
193,719 |
13 | 0.2500 |
1.4500 |
0.1000 |
3.37% |
0.8914 |
0.1715 |
-0.1130 |
0.0600 |
0.0150 |
0.6822 |
| 2026-04-13 12:23:56 |
QQQ13Apr26C614.00 |
1.3500 |
42 |
1.4100 |
1 |
1.4300 |
1.4300 |
193,706 |
24 | 0.2500 |
1.4500 |
0.1000 |
3.01% |
0.9171 |
0.1573 |
-0.0862 |
0.0492 |
0.0154 |
0.6821 |
| 2026-04-13 12:23:52 |
QQQ13Apr26C614.00 |
1.3800 |
20 |
1.4500 |
36 |
1.3800 |
1.3800 |
193,682 |
21 | 0.2500 |
1.4500 |
0.1000 |
3.55% |
0.8812 |
0.1736 |
-0.1252 |
0.0640 |
0.0148 |
0.6820 |
| 2026-04-13 12:23:48 |
QQQ13Apr26C614.00 |
1.3600 |
42 |
1.4500 |
37 |
1.3700 |
1.3700 |
193,661 |
123 | 0.2500 |
1.4500 |
0.1000 |
3.31% |
0.8980 |
0.1668 |
-0.1069 |
0.0573 |
0.0151 |
0.6820 |
| 2026-04-13 12:23:44 |
QQQ13Apr26C614.00 |
1.3100 |
25 |
1.3800 |
29 |
1.3300 |
1.3300 |
193,538 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.42% |
0.8775 |
0.1842 |
-0.1234 |
0.0653 |
0.0148 |
0.6815 |
| 2026-04-13 12:23:40 |
QQQ13Apr26C614.00 |
1.3200 |
94 |
1.3800 |
15 |
1.3200 |
1.3200 |
193,537 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.36% |
0.8834 |
0.1811 |
-0.1178 |
0.0631 |
0.0149 |
0.6815 |
| 2026-04-13 12:23:36 |
QQQ13Apr26C614.00 |
1.3100 |
9 |
1.3700 |
225 |
1.3200 |
1.3200 |
193,537 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.54% |
0.8665 |
0.1890 |
-0.1343 |
0.0694 |
0.0146 |
0.6815 |
| 2026-04-13 12:23:32 |
QQQ13Apr26C614.00 |
1.3000 |
1 |
1.3200 |
10 |
1.3200 |
1.3200 |
193,537 |
11 | 0.2500 |
1.4500 |
0.1000 |
2.98% |
0.9069 |
0.1733 |
-0.0920 |
0.0536 |
0.0153 |
0.6815 |
| 2026-04-13 12:23:28 |
QQQ13Apr26C614.00 |
1.3300 |
1 |
1.3600 |
173 |
1.3300 |
1.3300 |
193,526 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.73% |
0.8521 |
0.1923 |
-0.1500 |
0.0744 |
0.0143 |
0.6815 |
| 2026-04-13 12:23:24 |
QQQ13Apr26C614.00 |
1.3300 |
1 |
1.3800 |
190 |
1.3400 |
1.3400 |
193,525 |
4 | 0.2500 |
1.4500 |
0.1000 |
3.57% |
0.8674 |
0.1866 |
-0.1347 |
0.0691 |
0.0146 |
0.6815 |
| 2026-04-13 12:23:21 |
QQQ13Apr26C614.00 |
1.3300 |
1 |
1.3800 |
104 |
1.3700 |
1.3700 |
193,521 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.44% |
0.8781 |
0.1827 |
-0.1236 |
0.0651 |
0.0148 |
0.6815 |
| 2026-04-13 12:23:17 |
QQQ13Apr26C614.00 |
1.3300 |
1 |
1.3700 |
230 |
1.3500 |
1.3500 |
193,520 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.50% |
0.8723 |
0.1856 |
-0.1292 |
0.0673 |
0.0147 |
0.6815 |
| 2026-04-13 12:23:13 |
QQQ13Apr26C614.00 |
1.3300 |
45 |
1.3800 |
93 |
1.3500 |
1.3500 |
193,520 |
40 | 0.2500 |
1.4500 |
0.1000 |
3.37% |
0.8837 |
0.1803 |
-0.1179 |
0.0630 |
0.0149 |
0.6815 |
| 2026-04-13 12:23:09 |
QQQ13Apr26C614.00 |
1.3500 |
10 |
1.3900 |
241 |
1.3500 |
1.3500 |
193,480 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.66% |
0.8632 |
0.1858 |
-0.1405 |
0.0705 |
0.0145 |
0.6813 |
| 2026-04-13 12:23:05 |
QQQ13Apr26C614.00 |
1.3500 |
58 |
1.3900 |
1 |
1.3500 |
1.3500 |
193,470 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.33% |
0.8902 |
0.1752 |
-0.1125 |
0.0605 |
0.0150 |
0.6813 |
| 2026-04-13 12:23:01 |
QQQ13Apr26C614.00 |
1.3100 |
170 |
1.3800 |
289 |
1.3300 |
1.3300 |
193,469 |
15 | 0.2500 |
1.4500 |
0.1000 |
3.35% |
0.8832 |
0.1818 |
-0.1176 |
0.0632 |
0.0149 |
0.6813 |
| 2026-04-13 12:22:57 |
QQQ13Apr26C614.00 |
1.3200 |
110 |
1.3400 |
3 |
1.3400 |
1.3400 |
193,454 |
5 | 0.2500 |
1.4500 |
0.1000 |
2.83% |
0.9229 |
0.1584 |
-0.0782 |
0.0465 |
0.0155 |
0.6812 |
| 2026-04-13 12:22:53 |
QQQ13Apr26C614.00 |
1.3400 |
68 |
1.3900 |
34 |
1.3300 |
1.3300 |
193,449 |
29 | 0.2500 |
1.4500 |
0.1000 |
3.39% |
0.8842 |
0.1787 |
-0.1181 |
0.0628 |
0.0149 |
0.6812 |
| 2026-04-13 12:22:50 |
QQQ13Apr26C614.00 |
1.3100 |
86 |
1.3500 |
81 |
1.3100 |
1.3100 |
193,420 |
206 | 0.2500 |
1.4500 |
0.1000 |
3.32% |
0.8824 |
0.1843 |
-0.1173 |
0.0635 |
0.0148 |
0.6811 |
| 2026-04-13 12:22:46 |
QQQ13Apr26C614.00 |
1.2900 |
85 |
1.3300 |
2 |
1.3300 |
1.3300 |
193,214 |
30 | 0.2500 |
1.4500 |
0.1000 |
2.98% |
0.9069 |
0.1733 |
-0.0920 |
0.0536 |
0.0153 |
0.6804 |
| 2026-04-13 12:22:42 |
QQQ13Apr26C614.00 |
1.2800 |
167 |
1.3200 |
40 |
1.3200 |
1.3200 |
193,184 |
23 | 0.2500 |
1.4500 |
0.1000 |
3.27% |
0.8805 |
0.1893 |
-0.1167 |
0.0642 |
0.0148 |
0.6803 |
| 2026-04-13 12:22:38 |
QQQ13Apr26C614.00 |
1.3000 |
135 |
1.3200 |
39 |
1.3100 |
1.3100 |
193,161 |
15 | 0.2500 |
1.4500 |
0.1000 |
3.29% |
0.8813 |
0.1876 |
-0.1168 |
0.0639 |
0.0148 |
0.6803 |
| 2026-04-13 12:22:34 |
QQQ13Apr26C614.00 |
1.2800 |
105 |
1.3200 |
40 |
1.3000 |
1.3000 |
193,146 |
12 | 0.2500 |
1.4500 |
0.1000 |
3.27% |
0.8805 |
0.1893 |
-0.1167 |
0.0642 |
0.0148 |
0.6802 |
| 2026-04-13 12:22:30 |
QQQ13Apr26C614.00 |
1.2800 |
177 |
1.3200 |
40 |
1.3200 |
1.3200 |
193,134 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.27% |
0.8805 |
0.1893 |
-0.1167 |
0.0642 |
0.0148 |
0.6802 |
| 2026-04-13 12:22:26 |
QQQ13Apr26C614.00 |
1.2800 |
102 |
1.3200 |
40 |
1.3200 |
1.3200 |
193,133 |
32 | 0.2500 |
1.4500 |
0.1000 |
3.13% |
0.8929 |
0.1832 |
-0.1047 |
0.0594 |
0.0150 |
0.6802 |
| 2026-04-13 12:22:22 |
QQQ13Apr26C614.00 |
1.2600 |
192 |
1.2900 |
5 |
1.2900 |
1.2900 |
193,101 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.08% |
0.8915 |
0.1876 |
-0.1042 |
0.0599 |
0.0150 |
0.6801 |
| 2026-04-13 12:22:19 |
QQQ13Apr26C614.00 |
1.2400 |
301 |
1.2900 |
5 |
1.2500 |
1.2500 |
193,096 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.13% |
0.8848 |
0.1926 |
-0.1097 |
0.0626 |
0.0149 |
0.6801 |
| 2026-04-13 12:22:15 |
QQQ13Apr26C614.00 |
1.2200 |
46 |
1.2600 |
116 |
1.2300 |
1.2300 |
193,091 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.35% |
0.8602 |
0.2063 |
-0.1312 |
0.0716 |
0.0145 |
0.6800 |
| 2026-04-13 12:22:11 |
QQQ13Apr26C614.00 |
1.2300 |
1 |
1.2600 |
106 |
1.2500 |
1.2500 |
193,086 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.59% |
0.8405 |
0.2103 |
-0.1513 |
0.0782 |
0.0141 |
0.6800 |
| 2026-04-13 12:22:07 |
QQQ13Apr26C614.00 |
1.2300 |
1 |
1.2600 |
126 |
1.2500 |
1.2500 |
193,086 |
25 | 0.2500 |
1.4500 |
0.1000 |
3.59% |
0.8405 |
0.2103 |
-0.1513 |
0.0782 |
0.0141 |
0.6800 |
| 2026-04-13 12:22:03 |
QQQ13Apr26C614.00 |
1.2300 |
1 |
1.2900 |
357 |
1.2900 |
1.2900 |
193,061 |
240 | 0.2500 |
1.4500 |
0.1000 |
3.56% |
0.8463 |
0.2066 |
-0.1470 |
0.0763 |
0.0142 |
0.6800 |
| 2026-04-13 12:21:59 |
QQQ13Apr26C614.00 |
1.2300 |
1 |
1.2700 |
369 |
1.2500 |
1.2500 |
192,821 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.37% |
0.8609 |
0.2044 |
-0.1315 |
0.0714 |
0.0145 |
0.6792 |
| 2026-04-13 12:21:55 |
QQQ13Apr26C614.00 |
1.2300 |
15 |
1.2700 |
400 |
1.2700 |
1.2700 |
192,820 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.54% |
0.8456 |
0.2085 |
-0.1467 |
0.0765 |
0.0142 |
0.6792 |
| 2026-04-13 12:21:51 |
QQQ13Apr26C614.00 |
1.2300 |
10 |
1.2700 |
272 |
1.2500 |
1.2500 |
192,818 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.43% |
0.8556 |
0.2060 |
-0.1367 |
0.0732 |
0.0144 |
0.6792 |
| 2026-04-13 12:21:48 |
QQQ13Apr26C614.00 |
1.2300 |
61 |
1.2700 |
241 |
1.2500 |
1.2500 |
192,818 |
35 | 0.2500 |
1.4500 |
0.1000 |
3.43% |
0.8556 |
0.2060 |
-0.1367 |
0.0732 |
0.0144 |
0.6792 |
| 2026-04-13 12:21:43 |
QQQ13Apr26C614.00 |
1.2300 |
100 |
1.2700 |
200 |
1.2700 |
1.2700 |
192,783 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.30% |
0.8663 |
0.2027 |
-0.1262 |
0.0694 |
0.0146 |
0.6791 |
| 2026-04-13 12:21:39 |
QQQ13Apr26C614.00 |
1.2200 |
111 |
1.2500 |
13 |
1.2500 |
1.2500 |
192,782 |
20 | 0.2500 |
1.4500 |
0.1000 |
3.21% |
0.8710 |
0.2034 |
-0.1203 |
0.0677 |
0.0146 |
0.6791 |
| 2026-04-13 12:21:36 |
QQQ13Apr26C614.00 |
1.2200 |
88 |
1.2500 |
58 |
1.2100 |
1.2100 |
192,762 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.28% |
0.8654 |
0.2055 |
-0.1258 |
0.0698 |
0.0146 |
0.6790 |
| 2026-04-13 12:21:32 |
QQQ13Apr26C614.00 |
1.2100 |
200 |
1.2500 |
20 |
1.2100 |
1.2100 |
192,762 |
22 | 0.2500 |
1.4500 |
0.1000 |
3.20% |
0.8707 |
0.2043 |
-0.1202 |
0.0678 |
0.0146 |
0.6790 |
| 2026-04-13 12:21:28 |
QQQ13Apr26C614.00 |
1.1900 |
124 |
1.2500 |
178 |
1.2100 |
1.2100 |
192,740 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.37% |
0.8536 |
0.2116 |
-0.1357 |
0.0739 |
0.0144 |
0.6790 |
| 2026-04-13 12:21:24 |
QQQ13Apr26C614.00 |
1.2100 |
173 |
1.2500 |
212 |
1.2400 |
1.2400 |
192,730 |
6 | 0.2500 |
1.4500 |
0.1000 |
3.50% |
0.8442 |
0.2122 |
-0.1459 |
0.0770 |
0.0142 |
0.6789 |
| 2026-04-13 12:21:20 |
QQQ13Apr26C614.00 |
1.1900 |
170 |
1.2300 |
5 |
1.2300 |
1.2300 |
192,724 |
7 | 0.2500 |
1.4500 |
0.1000 |
3.16% |
0.8694 |
0.2082 |
-0.1196 |
0.0683 |
0.0146 |
0.6789 |
| 2026-04-13 12:21:16 |
QQQ13Apr26C614.00 |
1.1900 |
210 |
1.2300 |
5 |
1.2000 |
1.2000 |
192,717 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.29% |
0.8582 |
0.2121 |
-0.1302 |
0.0723 |
0.0144 |
0.6789 |
| 2026-04-13 12:21:12 |
QQQ13Apr26C614.00 |
1.1600 |
288 |
1.2000 |
5 |
1.1900 |
1.1900 |
192,707 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.23% |
0.8561 |
0.2181 |
-0.1292 |
0.0730 |
0.0144 |
0.6789 |
| 2026-04-13 12:21:09 |
QQQ13Apr26C614.00 |
1.1600 |
170 |
1.2000 |
37 |
1.1900 |
1.1900 |
192,707 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.23% |
0.8561 |
0.2181 |
-0.1292 |
0.0730 |
0.0144 |
0.6789 |
| 2026-04-13 12:21:05 |
QQQ13Apr26C614.00 |
1.1900 |
2 |
1.2200 |
170 |
1.2000 |
1.2000 |
192,705 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.65% |
0.8241 |
0.2198 |
-0.1631 |
0.0833 |
0.0139 |
0.6789 |
| 2026-04-13 12:21:01 |
QQQ13Apr26C614.00 |
1.1600 |
137 |
1.2200 |
200 |
1.2000 |
1.2000 |
192,705 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.47% |
0.8365 |
0.2208 |
-0.1489 |
0.0794 |
0.0141 |
0.6789 |
| 2026-04-13 12:20:57 |
QQQ13Apr26C614.00 |
1.1700 |
202 |
1.2200 |
28 |
1.2000 |
1.2000 |
192,705 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8369 |
0.2198 |
-0.1491 |
0.0793 |
0.0141 |
0.6789 |
| 2026-04-13 12:20:53 |
QQQ13Apr26C614.00 |
1.1700 |
172 |
1.2200 |
93 |
1.2000 |
1.2000 |
192,705 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.26% |
0.8572 |
0.2150 |
-0.1297 |
0.0726 |
0.0144 |
0.6789 |
| 2026-04-13 12:20:50 |
QQQ13Apr26C614.00 |
1.1700 |
249 |
1.2200 |
10 |
1.2000 |
1.2000 |
192,705 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.07% |
0.8746 |
0.2087 |
-0.1135 |
0.0664 |
0.0147 |
0.6789 |
| 2026-04-13 12:20:46 |
QQQ13Apr26C614.00 |
1.1600 |
123 |
1.2200 |
224 |
1.2000 |
1.2000 |
192,705 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.36% |
0.8462 |
0.2188 |
-0.1396 |
0.0763 |
0.0142 |
0.6789 |
| 2026-04-13 12:20:42 |
QQQ13Apr26C614.00 |
1.1800 |
220 |
1.2000 |
1 |
1.2000 |
1.2000 |
192,705 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.00% |
0.8802 |
0.2070 |
-0.1081 |
0.0643 |
0.0148 |
0.6789 |
| 2026-04-13 12:20:38 |
QQQ13Apr26C614.00 |
1.1800 |
199 |
1.2300 |
85 |
1.2100 |
1.2100 |
192,700 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.28% |
0.8579 |
0.2130 |
-0.1300 |
0.0724 |
0.0144 |
0.6789 |
| 2026-04-13 12:20:34 |
QQQ13Apr26C614.00 |
1.1400 |
227 |
1.2100 |
210 |
1.2100 |
1.2100 |
192,695 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.33% |
0.8451 |
0.2219 |
-0.1390 |
0.0767 |
0.0142 |
0.6789 |
| 2026-04-13 12:20:29 |
QQQ13Apr26C614.00 |
1.1400 |
199 |
1.2100 |
199 |
1.1400 |
1.1400 |
192,685 |
3 | 0.2500 |
1.4500 |
0.1000 |
3.44% |
0.8354 |
0.2239 |
-0.1483 |
0.0798 |
0.0140 |
0.6788 |
| 2026-04-13 12:20:26 |
QQQ13Apr26C614.00 |
1.1600 |
167 |
1.2200 |
224 |
1.2000 |
1.2000 |
192,682 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.42% |
0.8412 |
0.2199 |
-0.1444 |
0.0779 |
0.0141 |
0.6788 |
| 2026-04-13 12:20:22 |
QQQ13Apr26C614.00 |
1.1900 |
89 |
1.2400 |
200 |
1.2400 |
1.2400 |
192,681 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.41% |
0.8481 |
0.2139 |
-0.1405 |
0.0757 |
0.0143 |
0.6788 |
| 2026-04-13 12:20:18 |
QQQ13Apr26C614.00 |
1.1900 |
216 |
1.2400 |
31 |
1.2100 |
1.2100 |
192,680 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.24% |
0.8641 |
0.2093 |
-0.1251 |
0.0702 |
0.0145 |
0.6788 |
| 2026-04-13 12:20:14 |
QQQ13Apr26C614.00 |
1.1800 |
178 |
1.2200 |
78 |
1.2100 |
1.2100 |
192,680 |
43 | 0.2500 |
1.4500 |
0.1000 |
3.38% |
0.8470 |
0.2168 |
-0.1399 |
0.0761 |
0.0142 |
0.6788 |
| 2026-04-13 12:20:10 |
QQQ13Apr26C614.00 |
1.1700 |
177 |
1.2000 |
10 |
1.2000 |
1.2000 |
192,637 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.24% |
0.8564 |
0.2171 |
-0.1294 |
0.0729 |
0.0144 |
0.6787 |
| 2026-04-13 12:20:06 |
QQQ13Apr26C614.00 |
1.2000 |
104 |
1.2700 |
307 |
1.2500 |
1.2500 |
192,632 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.72% |
0.8265 |
0.2142 |
-0.1644 |
0.0825 |
0.0139 |
0.6787 |
| 2026-04-13 12:20:02 |
QQQ13Apr26C614.00 |
1.2100 |
157 |
1.2700 |
167 |
1.2500 |
1.2500 |
192,632 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.35% |
0.8602 |
0.2063 |
-0.1312 |
0.0716 |
0.0145 |
0.6787 |
| 2026-04-13 12:19:58 |
QQQ13Apr26C614.00 |
1.2500 |
2 |
1.2800 |
256 |
1.2600 |
1.2600 |
192,630 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.68% |
0.8375 |
0.2076 |
-0.1566 |
0.0791 |
0.0141 |
0.6787 |
| 2026-04-13 12:19:54 |
QQQ13Apr26C614.00 |
1.2000 |
269 |
1.2700 |
63 |
1.2600 |
1.2600 |
192,630 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.15% |
0.8770 |
0.2009 |
-0.1147 |
0.0655 |
0.0147 |
0.6787 |
| 2026-04-13 12:19:50 |
QQQ13Apr26C614.00 |
1.2000 |
284 |
1.2600 |
70 |
1.2200 |
1.2200 |
192,629 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.27% |
0.8650 |
0.2064 |
-0.1256 |
0.0699 |
0.0145 |
0.6787 |
| 2026-04-13 12:19:46 |
QQQ13Apr26C614.00 |
1.2000 |
78 |
1.2200 |
13 |
1.2200 |
1.2200 |
192,628 |
13 | 0.2500 |
1.4500 |
0.1000 |
3.23% |
0.8637 |
0.2103 |
-0.1250 |
0.0704 |
0.0145 |
0.6787 |
| 2026-04-13 12:19:42 |
QQQ13Apr26C614.00 |
1.2000 |
1 |
1.2200 |
1 |
1.2000 |
1.2000 |
192,615 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.35% |
0.8529 |
0.2136 |
-0.1353 |
0.0741 |
0.0143 |
0.6786 |
| 2026-04-13 12:19:38 |
QQQ13Apr26C614.00 |
1.1800 |
270 |
1.2200 |
1 |
1.2000 |
1.2000 |
192,614 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.08% |
0.8749 |
0.2077 |
-0.1137 |
0.0663 |
0.0147 |
0.6786 |
| 2026-04-13 12:19:34 |
QQQ13Apr26C614.00 |
1.1700 |
228 |
1.2200 |
118 |
1.2000 |
1.2000 |
192,614 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.32% |
0.8518 |
0.2166 |
-0.1348 |
0.0745 |
0.0143 |
0.6786 |
| 2026-04-13 12:19:30 |
QQQ13Apr26C614.00 |
1.2000 |
1 |
1.2200 |
1 |
1.2100 |
1.2100 |
192,613 |
5 | 0.2500 |
1.4500 |
0.1000 |
3.23% |
0.8637 |
0.2103 |
-0.1250 |
0.0704 |
0.0145 |
0.6786 |
| 2026-04-13 12:19:27 |
QQQ13Apr26C614.00 |
1.2000 |
1 |
1.2400 |
217 |
1.2000 |
1.2000 |
192,608 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8435 |
0.2141 |
-0.1455 |
0.0772 |
0.0142 |
0.6786 |
| 2026-04-13 12:19:23 |
QQQ13Apr26C614.00 |
1.2000 |
1 |
1.2400 |
70 |
1.2000 |
1.2000 |
192,608 |
4 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8435 |
0.2141 |
-0.1455 |
0.0772 |
0.0142 |
0.6786 |
| 2026-04-13 12:19:19 |
QQQ13Apr26C614.00 |
1.2000 |
1 |
1.2400 |
315 |
1.2200 |
1.2200 |
192,604 |
31 | 0.2500 |
1.4500 |
0.1000 |
3.64% |
0.8297 |
0.2164 |
-0.1593 |
0.0816 |
0.0139 |
0.6786 |
| 2026-04-13 12:19:15 |
QQQ13Apr26C614.00 |
1.2000 |
203 |
1.2500 |
171 |
1.2100 |
1.2100 |
192,573 |
23 | 0.2500 |
1.4500 |
0.1000 |
3.43% |
0.8488 |
0.2120 |
-0.1408 |
0.0755 |
0.0143 |
0.6785 |
| 2026-04-13 12:19:11 |
QQQ13Apr26C614.00 |
1.2000 |
205 |
1.2600 |
163 |
1.2200 |
1.2200 |
192,550 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.50% |
0.8442 |
0.2122 |
-0.1459 |
0.0770 |
0.0142 |
0.6785 |
| 2026-04-13 12:19:07 |
QQQ13Apr26C614.00 |
1.2500 |
6 |
1.2800 |
96 |
1.2500 |
1.2500 |
192,548 |
41 | 0.2500 |
1.4500 |
0.1000 |
3.78% |
0.8288 |
0.2088 |
-0.1657 |
0.0819 |
0.0139 |
0.6784 |
| 2026-04-13 12:19:03 |
QQQ13Apr26C614.00 |
1.2500 |
340 |
1.2900 |
1 |
1.3000 |
1.3000 |
192,507 |
18 | 0.2500 |
1.4500 |
0.1000 |
3.07% |
0.8913 |
0.1885 |
-0.1041 |
0.0600 |
0.0150 |
0.6783 |
| 2026-04-13 12:18:59 |
QQQ13Apr26C614.00 |
1.2400 |
224 |
1.2900 |
78 |
1.2700 |
1.2700 |
192,489 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.27% |
0.8728 |
0.1978 |
-0.1213 |
0.0671 |
0.0147 |
0.6783 |
| 2026-04-13 12:18:55 |
QQQ13Apr26C614.00 |
1.2400 |
224 |
1.2900 |
10 |
1.2700 |
1.2700 |
192,489 |
13 | 0.2500 |
1.4500 |
0.1000 |
3.33% |
0.8673 |
0.1999 |
-0.1267 |
0.0691 |
0.0146 |
0.6783 |
| 2026-04-13 12:18:51 |
QQQ13Apr26C614.00 |
1.2200 |
210 |
1.2500 |
1 |
1.2500 |
1.2500 |
192,476 |
2 | 0.2500 |
1.4500 |
0.1000 |
3.15% |
0.8770 |
0.2009 |
-0.1147 |
0.0655 |
0.0147 |
0.6782 |
| 2026-04-13 12:18:47 |
QQQ13Apr26C614.00 |
1.2000 |
311 |
1.2500 |
1 |
1.2200 |
1.2200 |
192,474 |
36 | 0.2500 |
1.4500 |
0.1000 |
3.19% |
0.8704 |
0.2053 |
-0.1201 |
0.0680 |
0.0146 |
0.6782 |
| 2026-04-13 12:18:42 |
QQQ13Apr26C614.00 |
1.2000 |
18 |
1.2300 |
1 |
1.2200 |
1.2200 |
192,438 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.24% |
0.8641 |
0.2093 |
-0.1251 |
0.0702 |
0.0145 |
0.6781 |
| 2026-04-13 12:18:38 |
QQQ13Apr26C614.00 |
1.1800 |
82 |
1.2300 |
22 |
1.2200 |
1.2200 |
192,438 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.34% |
0.8525 |
0.2146 |
-0.1351 |
0.0742 |
0.0143 |
0.6781 |
| 2026-04-13 12:18:34 |
QQQ13Apr26C614.00 |
1.1900 |
24 |
1.2200 |
1 |
1.2200 |
1.2200 |
192,437 |
0 | 0.2500 |
1.4500 |
0.1000 |
3.34% |
0.8525 |
0.2146 |
-0.1351 |
0.0742 |
0.0143 |
0.6781 |
| 2026-04-13 12:18:30 |
QQQ13Apr26C614.00 |
1.1900 |
58 |
1.2200 |
1 |
1.2200 |
1.2200 |
192,437 |
171 | 0.2500 |
1.4500 |
0.1000 |
3.28% |
0.8579 |
0.2130 |
-0.1300 |
0.0724 |
0.0144 |
0.6781 |
| 2026-04-13 12:18:26 |
QQQ13Apr26C614.00 |
1.1900 |
87 |
1.2200 |
160 |
1.1900 |
1.1900 |
192,266 |
112 | 0.2500 |
1.4500 |
0.1000 |
3.16% |
0.8691 |
0.2092 |
-0.1195 |
0.0684 |
0.0146 |
0.6776 |
| 2026-04-13 12:18:22 |
QQQ13Apr26C614.00 |
1.1900 |
5 |
1.2100 |
58 |
1.2100 |
1.2100 |
192,154 |
8 | 0.2500 |
1.4500 |
0.1000 |
3.49% |
0.8373 |
0.2189 |
-0.1493 |
0.0792 |
0.0141 |
0.6773 |
| 2026-04-13 12:18:18 |
QQQ13Apr26C614.00 |
1.1900 |
101 |
1.2200 |
160 |
1.2000 |
1.2000 |
192,146 |
4 | 0.2500 |
1.4500 |
0.1000 |
3.45% |
0.8423 |
0.2170 |
-0.1450 |
0.0776 |
0.0142 |
0.6773 |
| 2026-04-13 12:18:14 |
QQQ13Apr26C614.00 |
1.1800 |
81 |
1.2100 |
1 |
1.2000 |
1.2000 |
192,142 |
11 | 0.2500 |
1.4500 |
0.1000 |
3.37% |
0.8466 |
0.2178 |
-0.1398 |
0.0762 |
0.0142 |
0.6773 |
| 2026-04-13 12:18:10 |
QQQ13Apr26C614.00 |
1.1600 |
89 |
1.2000 |
10 |
1.1900 |
1.1900 |
192,131 |
3 | 0.2500 |
1.4500 |
0.1000 |
3.17% |
0.8617 |
0.2163 |
-0.1240 |
0.0711 |
0.0145 |
0.6773 |
| 2026-04-13 12:18:06 |
QQQ13Apr26C614.00 |
1.1900 |
1 |
1.2100 |
70 |
1.2000 |
1.2000 |
192,128 |
7 | 0.2500 |
1.4500 |
0.1000 |
3.54% |
0.8326 |
0.2196 |
-0.1539 |
0.0807 |
0.0140 |
0.6773 |
| 2026-04-13 12:18:02 |
QQQ13Apr26C614.00 |
1.1600 |
79 |
1.1900 |
2 |
1.1600 |
1.1600 |
192,121 |
1 | 0.2500 |
1.4500 |
0.1000 |
3.49% |
0.8306 |
0.2246 |
-0.1528 |
0.0813 |
0.0140 |
0.6772 |
| 2026-04-13 12:17:58 |
QQQ13Apr26C614.00 |
1.1500 |
75 |
1.1900 |
37 |
1.1800 |
1.1800 |
192,120 |
12 | 0.2500 |
1.4500 |
0.1000 |
3.48% |
0.8302 |
0.2256 |
-0.1526 |
0.0814 |
0.0140 |
0.6772 |
| 2026-04-13 12:17:54 |
QQQ13Apr26C614.00 |
1.1700 |
10 |
1.1900 |
48 |
1.1700 |
1.1700 |
192,108 |
10 | 0.2500 |
1.4500 |
0.1000 |
3.65% |
0.8177 |
0.2251 |
-0.1662 |
0.0851 |
0.0137 |
0.6772 |
| 2026-04-13 12:17:50 |
QQQ13Apr26C614.00 |
1.1500 |
77 |
1.1900 |
52 |
1.1800 |
1.1800 |
192,098 |
6 | 0.2500 |
1.4500 |
0.1000 |
3.43% |
0.8350 |
0.2249 |
-0.1481 |
0.0799 |
0.0140 |
0.6772 |
| 2026-04-13 12:17:46 |
QQQ13Apr26C614.00 |
1.1400 |
80 |
1.1700 |
1 |
1.1300 |
1.1300 |
192,092 |
— | 0.2500 |
1.4500 |
0.1000 |
3.29% |
0.8436 |
0.2261 |
-0.1383 |
0.0772 |
0.0142 |
0.6772 |