S&P 500 REACHES RECORD HIGH, DOW JUMPS

Stocks rose Tuesday as traders considered the latest batch of corporate earnings results

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,172.21+8.93 (+0.41%)

As of 9:41AM EST. Market open.

In The Money

Show:ListStraddle

Calls

January 29, 2021

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	750.00	0.20	0.00	-	2	2
646.82	0.00	-	-	50	900.00	-	-	-	-	-
598.14	0.00	-	-	50	950.00	0.20	0.00	-	2	2
-	-	-	-	-	1,000.00	0.33	0.00	-	2	43
-	-	-	-	-	1,050.00	0.10	0.00	-	4	31
-	-	-	-	-	1,100.00	12.80	0.00	-	13	22
-	-	-	-	-	1,115.00	0.10	0.00	-	-	10
-	-	-	-	-	1,140.00	0.32	0.00	-	-	1
-	-	-	-	-	1,150.00	0.10	0.00	-	60	58
711.21	0.00	-	-	1	1,190.00	0.05	0.00	-	2	16
702.43	0.00	-	-	1	1,200.00	0.15	0.00	-	1	35
705.57	0.00	-	-	28	1,210.00	1.16	0.00	-	1	5
695.52	0.00	-	-	25	1,220.00	2.80	0.00	-	1	2
659.92	0.00	-	-	1	1,230.00	-	-	-	-	-
661.98	0.00	-	-	20	1,240.00	1.49	0.00	-	4	4
645.37	0.00	-	-	22	1,260.00	-	-	-	-	-
692.39	0.00	-	300	311	1,270.00	1.15	0.00	-	1	2
623.37	0.00	-	-	21	1,280.00	-	-	-	-	-
600.76	0.00	-	-	1	1,290.00	-	-	-	-	-
668.58	0.00	-	300	300	1,295.00	-	-	-	-	-
589.17	0.00	-	-	12	1,300.00	0.65	0.00	-	8	28
592.45	0.00	-	-	7	1,310.00	-	-	-	-	-
-	-	-	-	-	1,320.00	4.23	0.00	-	1	19
-	-	-	-	-	1,330.00	4.64	0.00	-	1	2
-	-	-	-	-	1,345.00	1.10	0.00	-	1	1
638.91	0.00	-	1	2	1,350.00	0.78	0.00	-	-	10
588.54	0.00	-	-	0	1,355.00	-	-	-	-	-
-	-	-	-	-	1,360.00	1.85	0.00	-	-	1
508.12	0.00	-	5	4	1,380.00	0.30	0.00	-	1	6
501.41	0.00	-	1	1	1,390.00	-	-	-	-	-
524.37	0.00	-	1	4	1,400.00	1.35	0.00	-	3	20
-	-	-	-	-	1,410.00	47.80	0.00	-	1	0
-	-	-	-	-	1,420.00	82.00	0.00	-	-	1
-	-	-	-	-	1,430.00	1.30	0.00	-	1	6
547.97	0.00	-	-	1	1,435.00	-	-	-	-	-
399.16	0.00	-	1	1	1,450.00	0.78	0.00	-	20	35
-	-	-	-	-	1,460.00	9.66	0.00	-	1	1
213.29	0.00	-	1	1	1,470.00	2.58	0.00	-	1	171
667.92	0.00	-	1	47	1,480.00	0.50	0.00	-	1	2
193.29	0.00	-	1	1	1,490.00	5.02	0.00	-	2	0
-	-	-	-	-	1,495.00	1.00	0.00	-	-	2
301.99	0.00	-	2	44	1,500.00	0.15	0.00	-	1	10
-	-	-	-	-	1,510.00	3.30	0.00	-	1	1
-	-	-	-	-	1,515.00	0.65	0.00	-	4	4
372.93	0.00	-	4	5	1,520.00	1.10	0.00	-	1	4
-	-	-	-	-	1,525.00	0.65	0.00	-	2	2
428.34	0.00	-	9	1	1,530.00	2.35	0.00	-	1	8
-	-	-	-	-	1,540.00	0.75	0.00	-	1	1
344.96	0.00	-	1	1	1,550.00	0.20	0.00	-	3	5
-	-	-	-	-	1,560.00	0.90	0.00	-	1	11
-	-	-	-	-	1,565.00	0.95	0.00	-	2	3
586.33	0.00	-	1	2	1,570.00	0.77	0.00	-	12	15
-	-	-	-	-	1,575.00	1.00	0.00	-	2	3
267.77	0.00	-	5	6	1,580.00	0.09	0.00	-	5	120
-	-	-	-	-	1,585.00	4.75	0.00	-	38	36
-	-	-	-	-	1,590.00	0.12	0.00	-	5	38
-	-	-	-	-	1,595.00	5.11	0.00	-	-	41
112.24	0.00	-	21	8	1,600.00	1.52	0.00	-	16	213
-	-	-	-	-	1,605.00	1.95	0.00	-	-	100
-	-	-	-	-	1,610.00	1.10	0.00	-	1	50
-	-	-	-	-	1,615.00	6.35	0.00	-	33	60
229.47	0.00	-	8	1	1,620.00	1.75	0.00	-	8	102
-	-	-	-	-	1,625.00	0.47	0.00	-	7	107
525.63	0.00	-	3	3	1,630.00	0.54	0.00	-	7	945
-	-	-	-	-	1,635.00	1.67	0.00	-	5	184
-	-	-	-	-	1,640.00	1.50	0.00	-	1	353
-	-	-	-	-	1,645.00	1.21	0.00	-	2	155
503.98	0.00	-	4	47	1,650.00	0.50	0.00	-	15	588
-	-	-	-	-	1,655.00	5.17	0.00	-	2	1,036
-	-	-	-	-	1,660.00	0.44	0.00	-	4	466
-	-	-	-	-	1,665.00	0.54	0.00	-	4	539
67.70	0.00	-	1	1	1,670.00	0.72	0.00	-	2	506
-	-	-	-	-	1,675.00	0.77	0.00	-	2	597
304.26	0.00	-	1	6	1,680.00	0.55	0.00	-	1	294
-	-	-	-	-	1,685.00	8.20	0.00	-	50	124
465.53	0.00	-	3	5	1,690.00	1.58	0.00	-	1	372
299.71	0.00	-	-	5	1,695.00	3.47	0.00	-	10	243
454.86	0.00	-	3	4	1,700.00	0.91	0.00	-	5	235
262.02	0.00	-	-	3	1,705.00	1.12	0.00	-	5	147
383.30	0.00	-	2	7	1,710.00	0.97	0.00	-	5	227
252.94	0.00	-	-	3	1,715.00	2.70	0.00	-	3	62
421.28	0.00	-	1	11	1,720.00	1.17	0.00	-	2	73
367.32	0.00	-	-	2	1,725.00	1.22	0.00	-	1	12
236.65	0.00	-	6	8	1,730.00	1.28	0.00	-	1	60
-	-	-	-	-	1,735.00	3.65	0.00	-	1	63
108.68	0.00	-	2	3	1,740.00	0.35	0.00	-	8	818
-	-	-	-	-	1,745.00	4.60	0.00	-	6	37
251.98	0.00	-	1	138	1,750.00	0.35	0.00	-	22	93
201.11	0.00	-	4	9	1,755.00	4.90	0.00	-	6	10
121.01	0.00	-	1	4	1,760.00	1.45	0.00	-	1	43
204.37	0.00	-	-	4	1,765.00	1.51	0.00	-	2	723
234.20	0.00	-	1	7	1,770.00	0.40	0.00	-	3	43
-	-	-	-	-	1,775.00	0.36	0.00	-	8	60
377.30	0.00	-	1	9	1,780.00	0.48	0.00	-	10	90
-	-	-	-	-	1,785.00	5.30	0.00	-	27	80
367.13	0.00	-	1	5	1,790.00	0.96	0.00	-	2	31
-	-	-	-	-	1,795.00	0.47	0.00	-	16	69
340.19	0.00	-	41	217	1,800.00	0.30	0.00	-	5	214
-	-	-	-	-	1,805.00	2.13	0.00	-	2	10
-	-	-	-	-	1,810.00	1.14	0.00	-	11	53
199.09	0.00	-	1	6	1,815.00	1.22	0.00	-	7	110
331.94	0.00	-	1	9	1,820.00	0.72	0.00	-	2	39
208.10	0.00	-	3	3	1,825.00	0.60	0.00	-	1	151
-	-	-	-	-	1,830.00	0.40	0.00	-	36	135
316.97	0.00	-	1	1	1,835.00	0.70	0.00	-	16	153
195.26	0.00	-	3	3	1,840.00	2.05	0.00	-	3	114
158.51	0.00	-	5	7	1,845.00	2.33	0.00	-	1	130
305.43	0.00	-	1	23	1,850.00	0.60	0.00	-	21	348
123.46	0.00	-	-	4	1,855.00	2.07	0.00	-	75	15
295.43	0.00	-	1	1	1,860.00	0.40	0.00	-	4	100
100.30	0.00	-	-	4	1,865.00	1.11	0.00	-	15	41
291.13	0.00	-	2	18	1,870.00	0.38	0.00	-	4	131
169.65	0.00	-	1	1	1,875.00	0.35	0.00	-	4	85
-	-	-	-	-	1,880.00	0.45	0.00	-	10	86
-	-	-	-	-	1,885.00	1.25	0.00	-	50	66
267.78	0.00	-	1	3	1,890.00	0.79	0.00	-	6	95
-	-	-	-	-	1,895.00	0.66	0.00	-	1	62
258.51	0.00	-	7	42	1,900.00	0.52	0.00	-	52	346
-	-	-	-	-	1,905.00	1.58	0.00	-	7	37
234.05	0.00	-	1	4	1,910.00	1.57	0.00	-	1	98
204.10	0.00	-	5	5	1,915.00	1.66	0.00	-	2	50
238.75	0.00	-	1	33	1,920.00	1.01	0.00	-	8	202
229.66	0.00	-	26	26	1,925.00	1.08	0.00	-	15	20
225.01	0.00	-	2	8	1,930.00	0.82	0.00	-	20	239
235.38	0.00	-	1	4	1,935.00	2.23	0.00	-	26	59
221.23	0.00	-	201	49	1,940.00	1.37	0.00	-	48	86
57.90	0.00	-	7	7	1,945.00	1.32	0.00	-	17	74
207.63	0.00	-	3	129	1,950.00	0.92	0.00	-	72	446
76.39	0.00	-	-	1	1,955.00	2.60	0.00	-	12	88
199.21	0.00	-	5	8	1,960.00	2.83	0.00	-	37	146
119.50	0.00	-	-	1	1,965.00	1.89	0.00	-	25	86
200.72	0.00	-	3	78	1,970.00	1.73	+0.56	+47.86%	1	4,680
195.87	0.00	-	3	10	1,975.00	2.40	0.00	-	49	300
192.61	0.00	-	10	37	1,980.00	1.93	-0.71	-26.89%	2	282
162.40	0.00	-	1	10	1,985.00	2.85	0.00	-	120	242
171.05	0.00	-	1	77	1,990.00	1.95	0.00	-	253	330
120.70	0.00	-	1	2	1,995.00	2.68	0.00	-	207	401
159.27	0.00	-	64	203	2,000.00	2.00	0.00	-	4,557	5,095
152.78	0.00	-	26	75	2,005.00	4.28	0.00	-	135	297
151.98	0.00	-	2	32	2,010.00	4.56	0.00	-	127	200
98.19	0.00	-	4	1	2,015.00	3.85	0.00	-	135	117
138.80	0.00	-	1	25	2,020.00	3.02	0.00	-	214	230
129.60	0.00	-	1	4	2,025.00	6.37	0.00	-	106	154
126.29	0.00	-	45	46	2,030.00	3.79	0.00	-	81	248
141.26	0.00	-	1	14	2,035.00	4.55	0.00	-	132	242
117.93	0.00	-	64	60	2,040.00	3.02	-1.88	-38.37%	3	477
110.74	0.00	-	13	17	2,045.00	5.02	0.00	-	232	286
109.18	0.00	-	55	99	2,050.00	5.43	0.00	-	385	371
121.00	0.00	-	1	63	2,055.00	7.53	0.00	-	78	172
105.00	0.00	-	37	78	2,060.00	4.94	-3.34	-40.34%	2	162
110.85	0.00	-	3	12	2,065.00	8.95	0.00	-	64	54
99.58	0.00	-	34	51	2,070.00	9.75	0.00	-	98	223
88.52	0.00	-	2	3	2,075.00	9.81	0.00	-	61	70
86.37	0.00	-	9	41	2,080.00	9.19	0.00	-	129	369
75.75	0.00	-	21	41	2,085.00	9.92	0.00	-	80	90
84.95	0.00	-	11	71	2,090.00	10.07	0.00	-	103	184
75.02	0.00	-	1	12	2,095.00	13.37	0.00	-	21	46
74.56	0.00	-	83	156	2,100.00	12.52	0.00	-	398	450
67.31	0.00	-	12	66	2,105.00	18.60	0.00	-	31	41
63.24	0.00	-	6	48	2,110.00	16.61	0.00	-	111	234
52.13	0.00	-	2	39	2,115.00	15.54	0.00	-	33	48
51.85	0.00	-	62	194	2,120.00	19.26	0.00	-	56	74
52.30	0.00	-	25	482	2,125.00	18.75	0.00	-	7	48
51.29	0.00	-	124	271	2,130.00	19.86	0.00	-	618	494
43.36	0.00	-	2	26	2,135.00	28.74	0.00	-	17	47
46.32	0.00	-	22	112	2,140.00	17.60	-4.02	-18.59%	5	118
37.46	0.00	-	15	43	2,145.00	19.00	-11.43	-37.56%	5	110
38.29	0.00	-	91	338	2,150.00	30.51	0.00	-	180	489
45.25	+14.75	+48.36%	1	159	2,155.00	36.01	0.00	-	32	29
33.38	0.00	-	152	170	2,160.00	29.49	0.00	-	62	103
28.60	0.00	-	12	40	2,165.00	54.81	0.00	-	25	34
20.57	0.00	-	117	96	2,170.00	42.00	0.00	-	421	124
31.66	+8.31	+35.59%	2	82	2,175.00	49.16	0.00	-	41	51
21.38	0.00	-	118	123	2,180.00	38.61	0.00	-	39	75
18.73	0.00	-	25	114	2,185.00	47.90	0.00	-	2	1
17.90	+0.06	+0.34%	14	170	2,190.00	42.57	0.00	-	58	63
15.47	0.00	-	9	177	2,195.00	67.48	0.00	-	5	22
13.12	0.00	-	188	238	2,200.00	50.23	0.00	-	32	62
12.30	+0.90	+7.89%	2	127	2,205.00	65.72	0.00	-	2	3
11.21	+2.15	+23.73%	2	258	2,210.00	40.60	0.00	-	12	15
8.63	0.00	-	17	85	2,215.00	67.01	0.00	-	2	2
8.16	+0.68	+9.09%	2	333	2,220.00	70.16	0.00	-	6	9
6.50	0.00	-	364	297	2,225.00	-	-	-	-	-
5.87	+0.60	+11.39%	2	413	2,230.00	71.05	0.00	-	21	22
4.62	0.00	-	67	359	2,235.00	-	-	-	-	-
4.52	+0.52	+13.00%	11	945	2,240.00	73.21	0.00	-	5	5
3.05	0.00	-	149	466	2,245.00	-	-	-	-	-
3.32	+0.71	+27.20%	9	1,109	2,250.00	100.07	0.00	-	7	6
2.17	0.00	-	153	226	2,255.00	-	-	-	-	-
1.86	0.00	-	62	185	2,260.00	-	-	-	-	-
1.60	0.00	-	119	108	2,265.00	-	-	-	-	-
1.75	0.00	-	105	204	2,270.00	-	-	-	-	-
1.16	0.00	-	71	4,479	2,275.00	-	-	-	-	-
1.22	0.00	-	40	125	2,280.00	180.00	0.00	-	-	11
0.50	0.00	-	14	27	2,285.00	-	-	-	-	-
0.67	0.00	-	81	102	2,290.00	-	-	-	-	-
1.96	0.00	-	61	66	2,295.00	-	-	-	-	-
1.07	0.00	-	24	175	2,300.00	148.00	0.00	-	1	3
1.35	0.00	-	54	4,543	2,305.00	-	-	-	-	-
0.80	0.00	-	22	139	2,310.00	156.13	0.00	-	2	2
0.30	0.00	-	5	82	2,315.00	-	-	-	-	-
0.92	0.00	-	2	103	2,320.00	-	-	-	-	-
0.30	0.00	-	1	78	2,325.00	-	-	-	-	-
0.22	0.00	-	2	22	2,330.00	-	-	-	-	-
0.20	0.00	-	4	16	2,335.00	-	-	-	-	-
0.10	0.00	-	14	16	2,350.00	-	-	-	-	-
0.60	0.00	-	-	3	2,360.00	-	-	-	-	-
0.38	0.00	-	-	1	2,370.00	-	-	-	-	-
0.15	0.00	-	-	1	2,380.00	-	-	-	-	-

S&P/TSX17,875.74-30.28(-0.17%)

S&P 5003,859.31+3.95(+0.10%)

DOW31,029.28+69.28(+0.22%)

S&P 500 REACHES RECORD HIGH, DOW JUMPS

Russell 2000 (^RUT)

S&P/TSX
17,875.74
-30.28(-0.17%)

S&P 500
3,859.31
+3.95(+0.10%)

DOW
31,029.28
+69.28(+0.22%)