STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

S&P 500 (^GSPC)

SNP - SNP Real Time Price. Currency in USD

Add to watchlist

3,362.69+27.22 (+0.82%)

As of 2:44PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforDecember 18, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SPX201218C00100000	2020-09-25 11:00AM EDT	100.00	3,142.80	3,255.20	3,276.30	0.00	-	6	3,394	334.67%
SPX201218C00200000	2020-08-12 8:55AM EDT	200.00	3,139.50	0.00	0.00	0.00	-	1	3,145	0.00%
SPX201218C00300000	2020-09-28 11:43AM EDT	300.00	3,036.82	3,054.00	3,073.50	0.00	-	14	373	194.92%
SPX201218C00400000	2020-07-09 8:10PM EDT	400.00	2,638.40	2,881.60	2,929.60	0.00	-	0	16	0.00%
SPX201218C00500000	2020-07-27 8:00AM EDT	500.00	2,707.70	2,959.40	2,966.30	0.00	-	1	58	346.77%
SPX201218C00600000	2020-08-04 8:56AM EDT	600.00	2,660.70	0.00	0.00	0.00	-	32	40	0.00%
SPX201218C00650000	2020-08-05 3:03AM EDT	650.00	2,647.70	2,808.70	2,816.20	0.00	-	1	36	295.01%
SPX201218C00700000	2020-08-05 3:06AM EDT	700.00	2,597.90	2,758.90	2,766.40	0.00	-	1	52	281.46%
SPX201218C00750000	2020-08-04 8:55AM EDT	750.00	2,510.70	0.00	0.00	0.00	-	17	34	0.00%
SPX201218C00800000	2020-08-04 7:01AM EDT	800.00	2,469.10	2,745.20	2,750.70	0.00	-	23	34	319.38%
SPX201218C00900000	2020-08-04 6:45AM EDT	900.00	2,365.80	2,645.60	2,651.10	0.00	-	1	24	293.40%
SPX201218C00950000	2020-08-05 3:11AM EDT	950.00	2,351.30	2,510.10	2,517.60	0.00	-	1	44	228.43%
SPX201218C01000000	2020-09-28 11:29AM EDT	1,000.00	2,333.85	2,353.80	2,368.70	0.00	-	350	29,884	121.53%
SPX201218C01050000	2020-08-05 3:41AM EDT	1,050.00	2,254.00	2,410.40	2,417.50	0.00	-	4	1,755	211.57%
SPX201218C01100000	2020-09-17 3:10PM EDT	1,100.00	2,223.10	2,254.40	2,268.90	0.00	-	85	787	113.00%
SPX201218C01200000	2020-07-09 8:10PM EDT	1,200.00	1,984.44	2,100.50	2,103.40	0.00	-	50	70	0.00%
SPX201218C01450000	2020-07-09 8:10PM EDT	1,450.00	1,644.75	1,852.10	1,856.10	0.00	-	32	336	0.00%
SPX201218C01475000	2020-08-05 6:44AM EDT	1,475.00	1,833.30	1,978.20	1,985.50	0.00	-	2	161	152.64%
SPX201218C01500000	2020-09-29 4:14PM EDT	1,500.00	1,833.33	1,860.50	1,873.90	0.00	-	300	743	79.70%
SPX201218C01550000	2020-07-16 9:05AM EDT	1,550.00	1,646.10	0.00	0.00	0.00	-	1	130	0.00%
SPX201218C01600000	2020-09-16 1:02PM EDT	1,600.00	1,802.94	1,761.70	1,773.10	0.00	-	2	495	74.30%
SPX201218C01700000	2020-09-28 12:06PM EDT	1,700.00	1,636.42	1,661.80	1,674.30	0.00	-	1	432	70.09%
SPX201218C01725000	2020-09-03 3:39PM EDT	1,725.00	1,713.74	1,635.60	1,649.30	0.00	-	44	131	67.52%
SPX201218C01750000	2020-09-17 10:16AM EDT	1,750.00	1,600.41	1,608.50	1,616.40	0.00	-	2	508	63.87%
SPX201218C01775000	2020-09-16 1:26PM EDT	1,775.00	1,623.34	1,587.40	1,599.50	0.00	-	4	202	66.80%
SPX201218C01800000	2020-09-25 9:56AM EDT	1,800.00	1,428.14	1,562.60	1,576.80	0.00	-	2	537	67.55%
SPX201218C01825000	2020-09-16 1:31PM EDT	1,825.00	1,573.73	1,533.80	1,546.00	0.00	-	2	246	56.06%
SPX201218C01850000	2020-09-17 9:54AM EDT	1,850.00	1,493.61	1,502.10	1,516.30	0.00	-	1	14	58.69%
SPX201218C01875000	2020-09-04 12:23PM EDT	1,875.00	1,513.90	1,483.90	1,491.90	0.00	-	4	154	58.79%
SPX201218C01900000	2020-09-16 4:10PM EDT	1,900.00	1,480.92	1,465.50	1,477.30	0.00	-	18	326	64.63%
SPX201218C01925000	2020-09-16 1:27PM EDT	1,925.00	1,418.34	1,434.20	1,445.80	0.00	-	10	44	51.87%
SPX201218C01950000	2020-09-03 12:05PM EDT	1,950.00	1,524.13	1,413.70	1,426.00	0.00	-	148	84	60.01%
SPX201218C01975000	2020-09-04 10:38AM EDT	1,975.00	1,398.94	1,390.60	1,402.30	0.00	-	1	303	60.82%
SPX201218C02000000	2020-09-29 2:30PM EDT	2,000.00	1,336.65	1,363.60	1,375.50	0.00	-	812	29,403	57.14%
SPX201218C02025000	2020-09-03 9:47AM EDT	2,025.00	1,320.62	1,341.00	1,352.10	0.00	-	10	121	58.43%
SPX201218C02050000	2020-09-25 12:02PM EDT	2,050.00	1,203.00	1,316.40	1,327.30	0.00	-	250	1,793	57.53%
SPX201218C02075000	2020-09-10 11:04AM EDT	2,075.00	1,312.14	1,286.20	1,296.90	0.00	-	2	319	56.36%
SPX201218C02100000	2020-09-03 11:05AM EDT	2,100.00	1,397.02	1,265.60	1,276.40	0.00	-	44	1,093	54.15%
SPX201218C02125000	2020-07-20 10:24AM EDT	2,125.00	1,105.60	1,264.30	1,267.20	0.00	-	20	132	67.90%
SPX201218C02150000	2020-09-24 9:52AM EDT	2,150.00	1,084.48	1,205.50	1,219.40	0.00	-	2	287	49.92%
SPX201218C02175000	2020-09-22 10:00AM EDT	2,175.00	1,109.22	1,191.70	1,202.30	0.00	-	2	196	51.68%
SPX201218C02200000	2020-09-03 11:04AM EDT	2,200.00	1,303.39	1,167.10	1,177.60	0.00	-	1	1,261	50.85%
SPX201218C02225000	2020-06-24 10:59AM EDT	2,225.00	882.33	992.60	994.50	0.00	-	2	681	0.00%
SPX201218C02250000	2020-09-25 7:36AM EDT	2,250.00	978.95	1,117.90	1,131.80	0.00	-	12	3,180	50.72%
SPX201218C02275000	2020-09-03 2:53PM EDT	2,275.00	1,182.94	1,095.10	1,105.00	0.00	-	2	449	53.29%
SPX201218C02300000	2020-09-03 10:12AM EDT	2,300.00	1,076.79	1,069.20	1,079.20	0.00	-	1	2,643	51.53%
SPX201218C02325000	2020-07-16 1:20PM EDT	2,325.00	905.69	0.00	0.00	0.00	-	4	1,143	0.00%
SPX201218C02350000	2020-06-25 2:05PM EDT	2,350.00	753.37	877.30	879.30	0.00	-	5	2,152	0.00%
SPX201218C02375000	2020-06-15 8:01AM EDT	2,375.00	689.64	0.00	0.00	0.00	-	15	655	0.00%
SPX201218C02400000	2020-09-22 2:46PM EDT	2,400.00	907.70	974.20	982.40	0.00	-	750	10,673	48.62%
SPX201218C02425000	2020-09-28 9:31AM EDT	2,425.00	920.60	944.90	953.00	0.00	-	23	1,671	44.79%
SPX201218C02450000	2020-09-29 3:54PM EDT	2,450.00	893.31	924.50	931.70	0.00	-	2	5,939	45.82%
SPX201218C02475000	2020-09-03 10:01AM EDT	2,475.00	1,095.60	902.60	910.50	0.00	-	2	2,048	46.61%
SPX201218C02500000	2020-09-29 10:45AM EDT	2,500.00	840.00	876.50	883.60	0.00	-	2	44,901	44.44%
SPX201218C02525000	2020-09-02 3:33PM EDT	2,525.00	1,066.13	854.60	861.60	0.00	-	2	3,626	44.71%
SPX201218C02550000	2020-09-15 1:02PM EDT	2,550.00	875.82	830.40	837.60	0.00	-	750	15,180	43.96%
SPX201218C02575000	2020-06-24 2:13PM EDT	2,575.00	567.50	677.00	679.10	0.00	-	137	5,553	0.00%
SPX201218C02600000	2020-09-30 2:20PM EDT	2,600.00	799.30	783.60	790.50	+37.90	+4.98%	16	20,505	42.77%
SPX201218C02625000	2020-07-06 12:18PM EDT	2,625.00	608.00	0.00	0.00	0.00	-	1	1,673	0.00%
SPX201218C02650000	2020-09-23 4:05PM EDT	2,650.00	615.12	735.10	742.30	0.00	-	1	8,069	41.04%
SPX201218C02675000	2020-07-24 1:39PM EDT	2,675.00	590.92	0.00	0.00	0.00	-	2	3,673	0.00%
SPX201218C02700000	2020-09-29 2:08PM EDT	2,700.00	661.00	688.40	694.80	0.00	-	472	21,888	39.51%
SPX201218C02725000	2020-09-15 1:02PM EDT	2,725.00	712.13	666.10	672.90	0.00	-	450	6,574	39.36%
SPX201218C02750000	2020-09-25 3:45PM EDT	2,750.00	609.18	643.50	650.10	0.00	-	1	18,755	38.83%
SPX201218C02775000	2020-09-17 10:16AM EDT	2,775.00	612.21	620.80	627.60	0.00	-	6	5,703	38.36%
SPX201218C02800000	2020-09-30 1:12PM EDT	2,800.00	598.71	600.20	606.10	+33.65	+5.96%	2	30,552	38.14%
SPX201218C02825000	2020-09-23 12:07PM EDT	2,825.00	506.63	575.70	581.40	0.00	-	2	6,441	36.94%
SPX201218C02850000	2020-09-29 3:39PM EDT	2,850.00	521.84	556.30	561.90	0.00	-	1	20,218	37.17%
SPX201218C02875000	2020-09-17 8:24AM EDT	2,875.00	515.98	534.70	540.40	0.00	-	181	2,900	36.78%
SPX201218C02900000	2020-09-25 10:21AM EDT	2,900.00	407.22	509.30	514.50	0.00	-	2	32,127	35.21%
SPX201218C02925000	2020-09-25 10:21AM EDT	2,925.00	387.29	492.10	497.30	0.00	-	2	8,016	35.80%
SPX201218C02950000	2020-09-17 12:02PM EDT	2,950.00	457.01	470.90	476.50	0.00	-	30	16,652	35.41%
SPX201218C02975000	2020-08-06 9:40AM EDT	2,975.00	428.42	0.00	0.00	0.00	-	5	7,675	0.00%
SPX201218C03000000	2020-09-29 3:05PM EDT	3,000.00	403.50	428.50	433.80	0.00	-	520	57,252	34.22%
SPX201218C03025000	2020-09-08 9:32AM EDT	3,025.00	438.31	409.70	414.60	0.00	-	1	5,725	34.01%
SPX201218C03050000	2020-09-25 3:38PM EDT	3,050.00	332.71	390.10	394.90	0.00	-	2	19,382	33.62%
SPX201218C03075000	2020-09-24 10:08AM EDT	3,075.00	285.10	368.70	373.80	0.00	-	86	7,331	32.90%
SPX201218C03100000	2020-09-25 10:21AM EDT	3,100.00	260.93	353.60	354.80	0.00	-	82	37,274	32.53%
SPX201218C03125000	2020-09-30 2:27PM EDT	3,125.00	328.61	334.50	335.60	+85.01	+34.90%	3	8,765	32.06%
SPX201218C03150000	2020-09-29 2:24PM EDT	3,150.00	291.20	311.40	318.00	0.00	-	329	21,672	31.82%
SPX201218C03175000	2020-09-30 1:44PM EDT	3,175.00	300.95	295.20	296.60	+87.23	+40.82%	1	5,352	30.83%
SPX201218C03200000	2020-09-30 12:22PM EDT	3,200.00	278.81	277.90	279.30	+23.31	+9.12%	311	33,061	30.50%
SPX201218C03250000	2020-09-30 10:12AM EDT	3,250.00	233.13	239.80	241.80	+14.28	+6.53%	5	37,678	29.15%
SPX201218C03275000	2020-09-30 12:32PM EDT	3,275.00	230.17	224.60	226.10	+24.91	+12.14%	70	8,194	28.87%
SPX201218C03300000	2020-09-30 2:13PM EDT	3,300.00	218.50	205.60	207.10	+31.82	+17.05%	863	43,836	27.97%
SPX201218C03350000	2020-09-30 2:25PM EDT	3,350.00	180.00	175.70	176.60	+22.50	+14.29%	3,579	34,660	27.16%
SPX201218C03400000	2020-09-30 2:24PM EDT	3,400.00	147.67	144.20	145.10	+18.43	+14.26%	530	49,523	25.83%
SPX201218C03500000	2020-09-30 2:24PM EDT	3,500.00	95.68	94.00	94.80	+16.28	+20.50%	5,083	34,966	24.01%
SPX201218C03600000	2020-09-30 2:24PM EDT	3,600.00	57.39	56.50	57.10	+11.48	+25.01%	2,170	37,325	22.49%
SPX201218C03700000	2020-09-30 2:06PM EDT	3,700.00	35.00	32.30	32.80	+8.25	+30.84%	260	18,524	21.57%
SPX201218C03800000	2020-09-29 2:10PM EDT	3,800.00	15.20	17.60	18.00	0.00	-	386	18,915	21.00%
SPX201218C03900000	2020-09-30 2:08PM EDT	3,900.00	11.86	10.70	11.10	+2.16	+22.27%	33	9,013	21.39%
SPX201218C04000000	2020-09-30 2:08PM EDT	4,000.00	7.20	6.40	6.70	+1.98	+37.93%	3,746	31,117	21.72%
SPX201218C04100000	2020-09-30 10:04AM EDT	4,100.00	3.80	4.00	4.30	+0.20	+5.56%	13	2,949	22.30%
SPX201218C04200000	2020-09-25 3:09PM EDT	4,200.00	2.60	2.65	2.85	0.00	-	3	3,301	22.96%

PutsforDecember 18, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SPX201218P00100000	2020-09-21 11:34AM EDT	100.00	0.05	0.00	0.05	0.00	-	15	21,021	211.72%
SPX201218P00200000	2020-09-21 9:56AM EDT	200.00	0.05	0.00	0.05	0.00	-	15	7,036	167.97%
SPX201218P00300000	2020-09-29 4:13PM EDT	300.00	0.05	0.00	0.05	0.00	-	1	6,823	143.36%
SPX201218P00400000	2020-09-29 4:13PM EDT	400.00	0.05	0.05	0.10	-0.05	-50.00%	1	8,404	135.94%
SPX201218P00500000	2020-09-14 3:41PM EDT	500.00	0.15	0.05	0.15	0.00	-	1	7,920	124.22%
SPX201218P00600000	2020-09-11 11:04AM EDT	600.00	0.15	0.05	0.20	0.00	-	162	26,076	114.26%
SPX201218P00650000	2020-09-29 1:43PM EDT	650.00	0.15	0.10	0.20	0.00	-	10	3,902	110.55%
SPX201218P00700000	2020-09-21 9:48AM EDT	700.00	0.27	0.05	0.20	0.00	-	20	14,902	104.10%
SPX201218P00750000	2020-09-25 3:04PM EDT	750.00	0.30	0.05	0.25	0.00	-	1	8,837	100.98%
SPX201218P00800000	2020-09-22 1:55PM EDT	800.00	0.20	0.15	0.25	0.00	-	250	20,973	99.02%
SPX201218P00850000	2020-09-21 9:41AM EDT	850.00	0.50	0.10	0.25	0.00	-	1	2,216	93.85%
SPX201218P00900000	2020-09-29 9:54AM EDT	900.00	0.25	0.15	0.35	-0.06	-19.35%	1	12,660	92.77%
SPX201218P00950000	2020-09-29 11:05AM EDT	950.00	0.32	0.15	0.35	0.00	-	1	2,558	89.06%
SPX201218P01000000	2020-09-29 11:22AM EDT	1,000.00	0.30	0.20	0.35	-0.15	-33.33%	11	72,734	86.28%
SPX201218P01050000	2020-09-21 9:48AM EDT	1,050.00	0.72	0.30	0.40	0.00	-	20	3,066	84.67%
SPX201218P01100000	2020-09-25 2:43PM EDT	1,100.00	0.55	0.30	0.45	0.00	-	2	14,859	81.93%
SPX201218P01150000	2020-09-22 11:04AM EDT	1,150.00	0.99	0.40	0.50	0.00	-	500	6,038	80.13%
SPX201218P01200000	2020-09-29 1:03PM EDT	1,200.00	0.65	0.50	0.60	0.00	-	3	23,541	78.54%
SPX201218P01225000	2020-09-21 1:36PM EDT	1,225.00	1.30	0.50	0.65	0.00	-	300	2,126	77.37%
SPX201218P01250000	2020-09-25 3:59PM EDT	1,250.00	0.90	0.55	0.65	0.00	-	100	8,951	76.22%
SPX201218P01275000	2020-09-23 11:19AM EDT	1,275.00	1.10	0.55	0.70	0.00	-	2	1,220	75.07%
SPX201218P01300000	2020-09-29 1:03PM EDT	1,300.00	0.85	0.60	0.75	0.00	-	1	23,493	74.19%
SPX201218P01325000	2020-09-23 11:21AM EDT	1,325.00	1.25	0.70	0.85	0.00	-	1	3,630	73.80%
SPX201218P01350000	2020-09-29 11:05AM EDT	1,350.00	0.97	0.75	0.85	0.00	-	1	9,724	72.63%
SPX201218P01375000	2020-09-29 10:37AM EDT	1,375.00	1.00	0.75	0.90	0.00	-	148	1,254	71.48%
SPX201218P01400000	2020-09-29 10:50AM EDT	1,400.00	0.95	0.85	0.95	-0.20	-17.39%	1	24,246	70.76%
SPX201218P01425000	2020-09-25 2:07PM EDT	1,425.00	1.70	0.90	1.05	0.00	-	1	8,576	70.01%
SPX201218P01450000	2020-09-30 12:15PM EDT	1,450.00	1.00	0.95	1.15	-0.20	-16.67%	20	12,786	69.21%
SPX201218P01475000	2020-09-28 9:51AM EDT	1,475.00	1.30	0.95	1.55	0.00	-	1	4,370	69.21%
SPX201218P01500000	2020-09-29 4:14PM EDT	1,500.00	1.20	1.15	1.30	-0.12	-9.09%	10	57,384	67.74%
SPX201218P01525000	2020-09-30 10:08AM EDT	1,525.00	1.25	1.20	1.35	-0.30	-19.35%	148	8,633	66.74%
SPX201218P01550000	2020-09-29 10:02AM EDT	1,550.00	1.72	1.30	1.45	0.00	-	38	5,872	66.02%
SPX201218P01575000	2020-09-29 9:40AM EDT	1,575.00	1.65	1.45	1.55	0.00	-	142	1,670	65.41%
SPX201218P01600000	2020-09-29 10:17AM EDT	1,600.00	1.80	1.50	1.65	0.00	-	113	16,318	64.50%
SPX201218P01625000	2020-09-29 10:18AM EDT	1,625.00	1.95	1.60	1.75	0.00	-	233	8,341	63.72%
SPX201218P01650000	2020-09-29 4:07PM EDT	1,650.00	2.00	1.70	1.85	0.00	-	20	5,065	62.92%
SPX201218P01675000	2020-09-25 3:17PM EDT	1,675.00	2.00	1.85	2.05	-0.90	-31.03%	3	1,668	62.39%
SPX201218P01700000	2020-09-30 10:39AM EDT	1,700.00	1.95	2.00	2.15	-0.95	-32.76%	20	26,893	61.65%
SPX201218P01725000	2020-09-25 12:44PM EDT	1,725.00	3.70	2.05	2.25	0.00	-	51	5,954	60.70%
SPX201218P01750000	2020-09-29 3:59PM EDT	1,750.00	2.20	2.20	2.35	-0.35	-13.73%	73	20,460	59.92%
SPX201218P01775000	2020-09-25 3:59PM EDT	1,775.00	2.35	2.30	2.50	-0.45	-16.07%	58	3,283	59.13%
SPX201218P01800000	2020-09-30 10:21AM EDT	1,800.00	2.50	2.45	2.55	-0.30	-10.71%	100	40,643	58.26%
SPX201218P01825000	2020-09-28 3:44PM EDT	1,825.00	3.50	2.60	2.80	0.00	-	266	4,564	57.67%
SPX201218P01850000	2020-09-29 4:00PM EDT	1,850.00	3.30	2.80	2.95	0.00	-	239	8,566	56.97%
SPX201218P01875000	2020-09-30 12:19PM EDT	1,875.00	3.00	2.95	3.30	-0.30	-9.09%	40	6,032	56.45%
SPX201218P01900000	2020-09-30 12:44PM EDT	1,900.00	3.30	3.10	3.40	-0.57	-14.73%	121	32,088	55.59%
SPX201218P01925000	2020-09-25 9:32AM EDT	1,925.00	6.20	3.30	3.50	0.00	-	1	5,799	54.78%
SPX201218P01950000	2020-09-25 2:15PM EDT	1,950.00	5.60	3.60	3.90	0.00	-	1,200	7,899	54.39%
SPX201218P01975000	2020-09-23 2:27PM EDT	1,975.00	6.34	3.80	4.00	0.00	-	184	2,611	53.55%
SPX201218P02000000	2020-09-30 9:32AM EDT	2,000.00	3.95	4.00	4.30	-0.45	-10.23%	225	87,508	52.90%
SPX201218P02025000	2020-09-29 12:20PM EDT	2,025.00	5.00	4.20	4.40	0.00	-	41	4,349	52.04%
SPX201218P02050000	2020-09-28 10:52AM EDT	2,050.00	5.90	4.50	4.70	0.00	-	130	18,462	51.44%
SPX201218P02075000	2020-09-29 3:24PM EDT	2,075.00	5.30	4.80	5.10	0.00	-	6	3,268	50.89%
SPX201218P02100000	2020-09-30 10:08AM EDT	2,100.00	5.10	5.10	5.40	-0.30	-5.56%	2	37,792	50.24%
SPX201218P02125000	2020-09-29 4:12PM EDT	2,125.00	6.00	5.40	5.60	0.00	-	74	8,055	49.63%
SPX201218P02150000	2020-09-29 4:00PM EDT	2,150.00	6.50	5.80	6.00	0.00	-	12	16,223	49.06%
SPX201218P02175000	2020-09-25 3:00PM EDT	2,175.00	8.83	5.90	6.20	0.00	-	240	9,542	48.21%
SPX201218P02200000	2020-09-30 12:24PM EDT	2,200.00	6.25	6.40	6.70	-0.75	-10.71%	12	45,390	47.72%
SPX201218P02225000	2020-09-30 12:24PM EDT	2,225.00	6.65	6.80	7.10	-1.45	-17.90%	1	4,979	47.08%
SPX201218P02250000	2020-09-25 10:20AM EDT	2,250.00	8.60	7.20	7.50	0.00	-	3	39,087	46.42%
SPX201218P02275000	2020-09-29 10:39AM EDT	2,275.00	8.20	7.70	7.90	0.00	-	120	7,136	45.73%
SPX201218P02300000	2020-09-30 2:26PM EDT	2,300.00	8.50	8.30	8.60	-1.00	-10.53%	2	37,260	45.33%
SPX201218P02325000	2020-09-29 3:27PM EDT	2,325.00	9.39	8.60	8.90	0.00	-	114	16,152	44.50%
SPX201218P02350000	2020-09-28 12:09PM EDT	2,350.00	11.14	9.30	9.60	0.00	-	22	22,488	44.03%
SPX201218P02375000	2020-09-25 3:48PM EDT	2,375.00	13.65	10.10	10.60	0.00	-	4	9,198	43.75%
SPX201218P02400000	2020-09-30 1:38PM EDT	2,400.00	10.70	10.60	11.10	-1.25	-10.46%	169	52,525	43.03%
SPX201218P02425000	2020-09-23 8:56AM EDT	2,425.00	11.93	11.70	12.00	0.00	-	1	3,373	42.59%
SPX201218P02450000	2020-09-30 12:27PM EDT	2,450.00	11.79	12.10	12.40	-0.99	-7.75%	41	23,367	41.76%
SPX201218P02475000	2020-09-25 3:09PM EDT	2,475.00	17.90	13.00	13.40	0.00	-	5	10,327	41.32%
SPX201218P02500000	2020-09-30 9:43AM EDT	2,500.00	13.70	14.20	14.50	-1.40	-9.27%	10	85,942	40.89%
SPX201218P02525000	2020-09-21 11:14AM EDT	2,525.00	27.30	15.50	15.80	0.00	-	10	19,099	40.54%
SPX201218P02550000	2020-09-29 12:48PM EDT	2,550.00	18.10	16.20	16.60	0.00	-	150	24,790	39.86%
SPX201218P02575000	2020-09-28 10:43AM EDT	2,575.00	20.56	17.50	17.80	0.00	-	9	14,615	39.36%
SPX201218P02600000	2020-09-30 1:09PM EDT	2,600.00	19.10	19.10	19.50	-1.28	-6.28%	2,021	48,074	39.07%
SPX201218P02625000	2020-09-29 1:14PM EDT	2,625.00	24.00	20.40	20.70	0.00	-	34	10,425	38.49%
SPX201218P02650000	2020-09-30 2:05PM EDT	2,650.00	21.66	22.00	22.30	-2.25	-9.41%	230	22,816	38.05%
SPX201218P02675000	2020-09-29 10:36AM EDT	2,675.00	25.00	24.40	24.80	0.00	-	220	7,721	37.94%
SPX201218P02700000	2020-09-30 1:38PM EDT	2,700.00	25.30	25.70	26.10	-3.01	-10.63%	900	60,125	37.28%
SPX201218P02725000	2020-09-28 1:36PM EDT	2,725.00	30.80	27.40	28.30	0.00	-	49	9,678	36.92%
SPX201218P02750000	2020-09-30 12:49PM EDT	2,750.00	29.00	30.00	30.40	-4.00	-12.12%	97	31,622	36.48%
SPX201218P02775000	2020-09-28 6:18AM EDT	2,775.00	36.40	33.20	33.60	0.00	-	68	17,892	36.35%
SPX201218P02800000	2020-09-30 2:16PM EDT	2,800.00	34.20	35.20	35.60	-3.15	-8.43%	6,003	60,703	35.76%
SPX201218P02825000	2020-09-29 4:02PM EDT	2,825.00	36.90	38.70	39.20	-5.32	-12.60%	3	16,241	35.62%
SPX201218P02850000	2020-09-30 12:15PM EDT	2,850.00	39.50	40.90	41.40	-4.20	-9.61%	803	34,640	35.00%
SPX201218P02875000	2020-09-30 1:07PM EDT	2,875.00	44.30	45.60	46.00	-5.70	-11.40%	3	8,946	35.00%
SPX201218P02900000	2020-09-30 2:14PM EDT	2,900.00	46.50	48.10	48.60	-6.93	-12.97%	1,239	47,082	34.39%
SPX201218P02925000	2020-09-30 1:48PM EDT	2,925.00	50.90	51.90	52.40	-10.10	-16.56%	2	13,162	34.04%
SPX201218P02950000	2020-09-30 10:13AM EDT	2,950.00	55.05	55.70	56.20	-9.87	-15.20%	32	26,244	33.62%
SPX201218P02975000	2020-09-30 12:24PM EDT	2,975.00	57.45	60.50	61.10	-7.47	-11.51%	50	10,774	33.40%
SPX201218P03000000	2020-09-30 2:24PM EDT	3,000.00	64.57	64.80	65.40	-7.13	-9.94%	1,248	62,225	32.98%
SPX201218P03025000	2020-09-30 10:57AM EDT	3,025.00	67.71	69.00	69.60	-13.82	-16.95%	420	10,004	32.47%
SPX201218P03050000	2020-09-30 11:41AM EDT	3,050.00	72.90	74.10	74.70	-10.30	-12.38%	526	23,252	32.10%
SPX201218P03075000	2020-09-29 4:13PM EDT	3,075.00	86.30	79.50	80.10	0.00	-	486	7,608	31.72%
SPX201218P03100000	2020-09-30 2:10PM EDT	3,100.00	82.50	86.90	87.50	-9.90	-10.71%	933	60,317	31.66%
SPX201218P03125000	2020-09-29 2:58PM EDT	3,125.00	88.00	90.80	91.50	-12.00	-12.00%	52	10,134	30.87%
SPX201218P03150000	2020-09-30 1:59PM EDT	3,150.00	96.00	96.70	98.00	-10.00	-9.43%	1,208	28,676	30.50%
SPX201218P03175000	2020-09-30 2:25PM EDT	3,175.00	104.39	104.20	104.90	-10.11	-8.83%	1,143	4,427	30.13%
SPX201218P03200000	2020-09-30 2:24PM EDT	3,200.00	110.27	110.40	111.10	-9.42	-7.87%	1,276	38,095	29.56%
SPX201218P03225000	2020-09-30 1:06PM EDT	3,225.00	117.08	117.30	118.00	-20.12	-14.66%	55	12,630	29.04%
SPX201218P03250000	2020-09-30 2:25PM EDT	3,250.00	125.83	125.20	126.10	-15.17	-10.76%	87	36,294	28.65%
SPX201218P03275000	2020-09-30 10:24AM EDT	3,275.00	131.48	132.30	133.00	-15.12	-10.31%	303	11,148	27.99%
SPX201218P03300000	2020-09-30 2:24PM EDT	3,300.00	140.77	140.70	141.40	-14.58	-9.39%	533	29,596	27.50%
SPX201218P03350000	2020-09-30 2:24PM EDT	3,350.00	160.50	159.30	160.10	-13.00	-7.49%	3,428	38,973	26.56%
SPX201218P03400000	2020-09-30 12:15PM EDT	3,400.00	176.80	179.00	179.90	-16.80	-8.68%	1,211	28,309	25.44%
SPX201218P03500000	2020-09-30 1:39PM EDT	3,500.00	223.84	229.10	230.30	-19.26	-7.92%	585	10,207	23.72%
SPX201218P03600000	2020-09-29 2:30PM EDT	3,600.00	313.02	287.10	288.40	0.00	-	401	3,557	21.35%
SPX201218P03700000	2020-09-08 11:36AM EDT	3,700.00	402.37	362.00	366.70	0.00	-	20	527	20.76%
SPX201218P03800000	2020-09-30 12:19PM EDT	3,800.00	444.50	448.40	453.80	-126.40	-22.14%	1	57	20.52%
SPX201218P03900000	2020-09-25 7:35AM EDT	3,900.00	688.92	540.10	546.10	0.00	-	12	141	20.34%
SPX201218P04000000	2020-09-28 2:49PM EDT	4,000.00	657.00	636.00	642.80	0.00	-	2,500	2,585	20.98%
SPX201218P04100000	2020-07-09 8:11PM EDT	4,100.00	1,160.07	798.60	801.50	0.00	-	1	513	43.09%
SPX201218P04200000	2020-09-03 11:36AM EDT	4,200.00	746.22	829.20	836.20	0.00	-	1	517	0.00%

S&P/TSX16,145.34-66.18(-0.41%)

S&P 5003,362.69+27.22(+0.82%)

DOW27,757.75+305.09(+1.11%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

S&P 500 (^GSPC)

S&P/TSX
16,145.34
-66.18(-0.41%)

S&P 500
3,362.69
+27.22(+0.82%)

DOW
27,757.75
+305.09(+1.11%)