Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CP – Canadian Pacific Kansas City Limited

Last update: September 17, 2025 at 5:18 p.m.   (Real-time)

  • Last price: 103.690
  • Net change: -0.970
  • Bid price: 103.500
  • Ask price: 103.950
  • 30-day historical volatility: 21.03%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 8,843
Volume: 166
Open interest: 2,284
Volume: 67
November 14, 2025 (Weekly) 2.10 2.45 2.45 0 0 0 106.00 4.00 4.55 4.55 0 0 0
November 14, 2025 (Weekly) 1.68 2.02 2.02 0 11 0 107.00 4.60 5.15 5.15 0 0 0
November 14, 2025 (Weekly) 1.33 1.66 1.66 0 2 0 108.00 5.20 5.80 5.80 0 0 0
November 14, 2025 (Weekly) 0.98 1.34 1.34 0 1 0 109.00 5.95 6.60 6.60 0 0 0
September 19, 2025 23.55 23.85 23.85 0 5 0 80.00 0 0.17 0.17 0 32 0
September 19, 2025 15.55 15.85 15.85 0 0 0 88.00 0 0.17 0.17 0 5 0
September 19, 2025 13.55 13.90 13.90 0 5 0 90.00 0 0.17 0.17 0 71 0
September 19, 2025 11.55 11.90 11.90 0 0 0 92.00 0 0.17 0.17 0 42 0
September 19, 2025 9.55 9.90 9.90 0 0 0 94.00 0 0.17 0.17 0 23 0
September 19, 2025 8.55 8.90 8.90 0 12 0 95.00 0 0.17 0.17 0 36 0
September 19, 2025 7.55 7.90 7.90 0 1 0 96.00 0 0.17 0.17 0 6 0
September 19, 2025 5.55 5.90 5.90 0 1 0 98.00 0 0.17 0.17 0 88 0
September 19, 2025 3.50 3.95 3.95 0 17 0 100.00 0 0.17 0.17 0 98 0
September 19, 2025 0.04 0.45 0.45 -0.80 2,443 156 105.00 1.30 1.61 1.61 0 106 0
September 19, 2025 0 0.24 0.24 0 1 0 106.00 2.11 2.53 2.53 0.99 60 63
September 19, 2025 0 0.49 0.49 0 84 0 107.00 3.20 3.55 3.55 0 12 0
September 19, 2025 0 0.17 0.17 0 68 0 108.00 4.20 4.50 4.50 0 0 0
September 19, 2025 0 0.17 0.17 0 65 0 109.00 5.20 5.50 5.50 0 0 0
September 19, 2025 0 0.17 0.17 -0.17 1,742 2 110.00 6.15 6.55 6.55 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 112.00 8.15 8.50 8.50 0 0 0
September 19, 2025 0 0.17 0.17 0 21 0 114.00 10.15 10.50 10.50 0 0 0
September 19, 2025 0 0.17 0.17 0 176 0 115.00 11.15 11.50 11.50 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 116.00 12.15 12.50 12.50 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 118.00 14.15 14.50 14.50 0 0 0
September 19, 2025 0 0.17 0.17 0 282 0 120.00 16.15 16.50 16.50 0 0 0
September 19, 2025 0 0.17 0.17 0 90 0 125.00 21.15 21.50 21.50 0 0 0
September 19, 2025 0 0.17 0.17 0 7 0 130.00 26.15 26.50 26.50 0 0 0
September 19, 2025 0 0.17 0.17 0 26 0 140.00 36.15 36.50 36.50 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 160.00 56.15 56.50 56.50 0 0 0
October 17, 2025 11.60 12.05 12.05 0 5 0 92.00 0.06 0.28 0.28 0 27 0
October 17, 2025 9.65 10.15 10.15 0 1 0 94.00 0.16 0.37 0.37 0 1 0
October 17, 2025 7.75 8.25 8.25 0 40 0 96.00 0.29 0.53 0.53 0 27 0
October 17, 2025 6.05 6.50 6.50 0 0 0 98.00 0.50 0.76 0.76 0.06 33 1
October 17, 2025 4.50 4.90 4.90 0 70 0 100.00 0.85 1.16 1.16 0.03 129 1
October 17, 2025 1.48 1.68 1.68 0 389 0 105.00 2.74 3.05 3.05 0 129 0
October 17, 2025 1.05 1.35 1.35 0 78 0 106.00 3.35 3.65 3.65 0 105 0
October 17, 2025 0.69 1.02 1.02 0 475 0 107.00 3.80 4.35 4.35 0 206 0
October 17, 2025 0.43 0.74 0.74 0 6 0 108.00 4.55 5.10 5.10 0 0 0
October 17, 2025 0.25 0.54 0.54 0 2 0 109.00 5.35 5.90 5.90 0 0 0
October 17, 2025 0.16 0.38 0.38 0 137 0 110.00 6.30 6.90 6.90 0 80 0
October 17, 2025 0.01 0.36 0.36 0 6 0 112.00 8.15 8.80 8.80 0 0 0
October 17, 2025 0 0.30 0.30 0 158 0 115.00 11.10 11.75 11.75 0 0 0
October 17, 2025 0 0.28 0.28 0 524 0 120.00 16.05 16.75 16.75 0 0 0
October 17, 2025 0 0.29 0.29 0 27 0 125.00 21.05 21.75 21.75 0 0 0
October 17, 2025 0 0.29 0.29 0 9 0 130.00 26.10 26.80 26.80 0 0 0
October 17, 2025 0 0.29 0.29 0 0 0 140.00 36.05 36.75 36.75 0 0 0
November 21, 2025 12.25 12.65 12.65 0 0 0 92.00 0.43 0.68 0.68 0 19 0
November 21, 2025 10.45 10.90 10.90 0 0 0 94.00 0.68 0.90 0.90 0 8 0
November 21, 2025 8.80 9.20 9.20 0 1 0 96.00 0.96 1.20 1.20 0 115 0
November 21, 2025 7.15 7.60 7.60 0 5 0 98.00 1.33 1.61 1.61 0.09 13 2
November 21, 2025 5.75 6.10 6.10 0 8 0 100.00 1.82 2.14 2.14 0 27 0
November 21, 2025 2.80 3.10 3.10 0 19 0 105.00 3.75 4.20 4.20 0 34 0
November 21, 2025 0.95 1.20 1.20 0 565 0 110.00 6.85 7.45 7.45 0 0 0
November 21, 2025 0.53 0.77 0.77 0 5 0 112.00 8.45 9.05 9.05 0 0 0
November 21, 2025 0.18 0.40 0.40 0 71 0 115.00 10.55 12.30 12.30 0 0 0
November 21, 2025 0.01 0.31 0.31 0 17 0 120.00 15.55 17.30 17.30 0 0 0
November 21, 2025 0 0.49 0.49 0 19 0 125.00 20.55 22.25 22.25 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 130.00 25.10 27.65 27.65 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 140.00 35.10 37.65 37.65 0 0 0
December 19, 2025 23.95 24.50 24.50 0 4 0 80.00 0.02 0.49 0.49 0 62 0
December 19, 2025 19.05 19.70 19.70 0 10 0 85.00 0.21 0.47 0.47 0 6 0
December 19, 2025 14.45 14.95 14.95 0 102 0 90.00 0.49 0.78 0.78 0 94 0
December 19, 2025 12.65 13.20 13.20 0 0 0 92.00 0.71 1.00 1.00 0 21 0
December 19, 2025 10.95 11.50 11.50 0 0 0 94.00 0.93 1.26 1.26 0 18 0
December 19, 2025 10.05 10.65 10.65 0 1 0 95.00 1.09 1.43 1.43 0 30 0
December 19, 2025 9.30 9.85 9.85 0 0 0 96.00 1.27 1.64 1.64 0 4 0
December 19, 2025 7.70 8.35 8.35 0 0 0 98.00 1.71 2.09 2.09 0 3 0
December 19, 2025 6.45 6.90 6.90 0 10 0 100.00 2.26 2.66 2.66 0 34 0
December 19, 2025 3.50 3.90 3.90 -0.50 15 6 105.00 4.30 4.70 4.70 0 7 0
December 19, 2025 1.51 1.85 1.85 0 169 0 110.00 7.15 7.75 7.75 0 10 0
December 19, 2025 0.39 0.76 0.76 -0.32 262 1 115.00 11.15 12.10 12.10 0 0 0
December 19, 2025 0.25 0.49 0.49 0 101 0 120.00 15.95 17.00 17.00 0 0 0
December 19, 2025 0.01 0.49 0.49 0 15 0 125.00 20.95 21.90 21.90 0 0 0
December 19, 2025 0 0.47 0.47 0 52 0 130.00 25.90 26.90 26.90 0 0 0
December 19, 2025 0 0.46 0.46 0 14 0 140.00 35.90 36.90 36.90 0 0 0
December 19, 2025 0 0.47 0.47 0 0 0 160.00 55.90 56.85 56.85 0 0 0
January 16, 2026 12.85 13.50 13.50 0 0 0 92.00 0.94 1.30 1.30 0 8 0
January 16, 2026 11.15 11.85 11.85 0 0 0 94.00 1.33 1.64 1.64 0 1 0
January 16, 2026 9.65 10.25 10.25 0 0 0 96.00 1.64 2.02 2.02 0 1 0
January 16, 2026 8.15 8.75 8.75 0 0 0 98.00 2.16 2.52 2.52 0 10 0
January 16, 2026 6.90 7.40 7.40 0 10 0 100.00 2.73 3.15 3.15 0 1 0
January 16, 2026 3.95 4.35 4.35 0 0 0 105.00 4.70 5.25 5.25 0 50 0
January 16, 2026 1.90 2.29 2.29 0 11 0 110.00 7.60 8.15 8.15 0 0 0
January 16, 2026 0.63 1.04 1.04 0 74 0 115.00 11.30 12.05 12.05 0 0 0
January 16, 2026 0.15 0.48 0.48 0 4 0 120.00 16.00 17.00 17.00 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 125.00 20.85 21.95 21.95 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 130.00 25.85 26.95 26.95 0 4 0
February 20, 2026 13.60 14.15 14.15 0 0 0 92.00 1.36 1.75 1.75 0 0 0
February 20, 2026 11.85 12.55 12.55 0 0 0 94.00 1.71 2.15 2.15 0 1 0
February 20, 2026 10.40 11.05 11.05 0 0 0 96.00 2.18 2.60 2.60 0 5 0
February 20, 2026 9.10 9.55 9.55 0 0 0 98.00 2.69 3.20 3.20 0 0 0
February 20, 2026 7.75 8.20 8.20 0 0 0 100.00 3.30 3.90 3.90 0 0 0
February 20, 2026 4.80 5.30 5.30 0 0 0 105.00 5.30 6.00 6.00 0 0 0
February 20, 2026 2.58 3.05 3.05 0 1 0 110.00 8.20 8.85 8.85 0 0 0
February 20, 2026 1.21 1.63 1.63 -0.48 3 1 115.00 11.60 12.35 12.35 0 0 0
February 20, 2026 0.41 0.79 0.79 0 13 0 120.00 16.00 17.15 17.15 0 0 0
February 20, 2026 0.04 0.52 0.52 0 0 0 125.00 20.85 22.05 22.05 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 130.00 25.80 27.00 27.00 0 0 0
March 20, 2026 24.40 25.30 25.30 0 2 0 80.00 0.38 0.72 0.72 0 28 0
March 20, 2026 19.90 20.70 20.70 0 0 0 85.00 0.80 1.10 1.10 0 19 0
March 20, 2026 15.55 16.35 16.35 0 3 0 90.00 1.40 1.76 1.76 0 23 0
March 20, 2026 12.40 13.15 13.15 0 0 0 94.00 2.06 2.49 2.49 0 0 0
March 20, 2026 11.65 12.35 12.35 0 0 0 95.00 2.28 2.81 2.81 0 27 0
March 20, 2026 10.85 11.65 11.65 0 0 0 96.00 2.51 3.05 3.05 0 0 0
March 20, 2026 9.70 10.15 10.15 0 0 0 98.00 3.05 3.60 3.60 0 0 0
March 20, 2026 8.35 8.90 8.90 0 6 0 100.00 3.65 4.30 4.30 0 14 0
March 20, 2026 5.40 5.95 5.95 0 0 0 105.00 5.70 6.45 6.45 0 0 0
March 20, 2026 3.15 3.70 3.70 0 26 0 110.00 8.50 9.30 9.30 0 3 0
March 20, 2026 1.63 2.10 2.10 0 0 0 115.00 11.75 12.75 12.75 0 0 0
March 20, 2026 0.69 1.09 1.09 0 42 0 120.00 16.00 17.35 17.35 0 0 0
March 20, 2026 0.26 0.59 0.59 0 0 0 125.00 20.80 22.10 22.10 0 0 0
March 20, 2026 0.15 0.49 0.49 0 5 0 130.00 25.75 27.05 27.05 0 0 0
March 20, 2026 0 0.49 0.49 0 1 0 140.00 35.75 37.05 37.05 0 0 0
June 19, 2026 24.85 26.45 26.45 0 7 0 80.00 0.80 1.10 1.10 0 7 0
June 19, 2026 16.50 17.95 17.95 0 8 0 90.00 2.14 2.59 2.59 0 39 0
June 19, 2026 12.70 14.15 14.15 0 0 0 95.00 3.10 3.90 3.90 0 109 0
June 19, 2026 9.70 10.70 10.70 0 84 0 100.00 4.80 5.45 5.45 0 112 0
June 19, 2026 4.60 5.30 5.30 0 32 0 110.00 9.30 10.40 10.40 0 0 0
June 19, 2026 1.67 2.09 2.09 0 57 0 120.00 16.30 17.95 17.95 0 1 0
June 19, 2026 0.36 0.79 0.79 0 2 0 130.00 25.60 27.15 27.15 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 140.00 35.50 37.15 37.15 0 0 0
September 18, 2026 25.40 27.60 27.60 0 0 0 80.00 1.30 1.80 1.80 0 0 0
September 18, 2026 17.30 19.10 19.10 0 0 0 90.00 2.80 3.60 3.60 0 0 0
September 18, 2026 13.80 15.45 15.45 0 0 0 95.00 4.10 4.90 4.90 0 0 0
September 18, 2026 10.50 12.20 12.20 0 0 0 100.00 5.60 6.80 6.80 0 0 0
September 18, 2026 5.70 6.90 6.90 0 0 0 110.00 10.10 11.80 11.80 0 0 0
September 18, 2026 2.50 3.30 3.30 0 0 0 120.00 16.80 18.60 18.60 0 0 0
September 18, 2026 0.20 0.70 0.70 0 0 0 140.00 35.35 37.55 37.55 0 0 0