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 7, 2025 at 7:04 a.m.   (Real-time)

  • Last price: 106.170
  • Net change: 0.030
  • Bid price: 105.960
  • Ask price: 106.550
  • 30-day historical volatility: 22.88%
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: 7,596
Volume: 284
Open interest: 1,772
Volume: 290
November 14, 2025 (Weekly) 3.55 4.10 4.10 0 0 0 106.00 2.98 3.65 3.65 0 0 0
November 14, 2025 (Weekly) 3.05 3.55 3.55 0.05 10 1 107.00 3.45 4.05 4.05 0 0 0
November 14, 2025 (Weekly) 2.53 3.10 3.10 0 2 0 108.00 3.90 4.55 4.55 0 0 0
November 14, 2025 (Weekly) 2.10 2.60 2.60 0 1 0 109.00 4.50 5.10 5.10 0 0 0
September 19, 2025 25.80 26.50 26.50 0 5 0 80.00 0 0.27 0.27 0 32 0
September 19, 2025 17.80 18.55 18.55 0 0 0 88.00 0 0.27 0.27 0 5 0
September 19, 2025 15.80 16.55 16.55 1.00 7 1 90.00 0.05 0.27 0.27 0 74 0
September 19, 2025 13.85 14.55 14.55 0 0 0 92.00 0 0.28 0.28 0 42 0
September 19, 2025 11.80 12.55 12.55 0 0 0 94.00 0 0.27 0.27 0 23 0
September 19, 2025 10.85 11.55 11.55 0 12 0 95.00 0 0.29 0.29 0 36 0
September 19, 2025 10.10 10.60 10.60 0 1 0 96.00 0.01 0.29 0.29 0 6 0
September 19, 2025 8.05 8.60 8.55 0 1 0 98.00 0.02 0.24 0.24 -0.07 89 1
September 19, 2025 6.20 6.70 6.70 0 17 0 100.00 0.12 0.32 0.32 -0.11 82 2
September 19, 2025 2.13 2.49 2.49 0.28 2,397 2 105.00 0.82 1.14 1.14 0 129 0
September 19, 2025 1.50 1.79 1.79 0 1 0 106.00 1.19 1.62 1.62 0 60 0
September 19, 2025 0.94 1.28 1.28 -0.15 84 5 107.00 1.69 1.90 1.90 0 12 0
September 19, 2025 0.52 0.89 0.89 0 67 0 108.00 2.14 2.50 2.50 0 0 0
September 19, 2025 0.24 0.57 0.57 0 65 0 109.00 2.80 3.35 3.35 0 0 0
September 19, 2025 0.03 0.34 0.34 -0.21 1,741 1 110.00 3.55 4.25 4.25 0 23 0
September 19, 2025 0.01 0.35 0.35 0 0 0 112.00 5.50 6.20 6.20 0 0 0
September 19, 2025 0 0.29 0.29 0 21 0 114.00 7.30 8.20 8.20 0 0 0
September 19, 2025 0.04 0.28 0.28 0 185 0 115.00 8.30 9.20 9.20 0 0 0
September 19, 2025 0 0.27 0.27 0 0 0 116.00 9.30 10.20 10.20 0 0 0
September 19, 2025 0 0.26 0.26 0 0 0 118.00 11.10 12.20 12.20 0 0 0
September 19, 2025 0 0.26 0.26 0 282 0 120.00 13.10 14.20 14.20 0 0 0
September 19, 2025 0 0.27 0.27 0 95 0 125.00 18.10 19.20 19.20 0 0 0
September 19, 2025 0 0.27 0.27 0 7 0 130.00 23.10 24.20 24.20 0 0 0
September 19, 2025 0 0.27 0.27 0 26 0 140.00 33.10 34.20 34.20 0 0 0
September 19, 2025 0 0.27 0.27 0 0 0 160.00 53.10 54.20 54.20 0 0 0
October 17, 2025 14.00 14.75 14.85 0 5 0 92.00 0.07 0.35 0.35 0 27 0
October 17, 2025 12.10 12.85 12.95 0 1 0 94.00 0.14 0.44 0.44 0 1 0
October 17, 2025 10.40 11.00 11.00 -0.05 20 20 96.00 0.25 0.50 0.50 0 27 0
October 17, 2025 8.60 9.10 9.10 0 0 0 98.00 0.44 0.76 0.76 -0.10 4 30
October 17, 2025 6.85 7.55 7.55 0.10 13 60 100.00 0.69 1.08 1.08 0.04 52 75
October 17, 2025 3.20 3.60 3.60 0 390 0 105.00 1.93 2.19 2.19 -0.12 122 40
October 17, 2025 2.55 3.00 3.00 -0.20 8 60 106.00 2.17 2.61 2.61 -0.14 0 80
October 17, 2025 2.05 2.40 2.40 0.10 2 4 107.00 2.60 3.05 3.05 0 0 0
October 17, 2025 1.56 1.89 1.89 0 5 0 108.00 3.10 3.70 3.70 0 0 0
October 17, 2025 1.11 1.50 1.50 0 2 0 109.00 3.70 4.25 4.25 0 0 0
October 17, 2025 0.80 1.13 1.13 0.15 119 78 110.00 4.35 4.95 4.95 -0.25 20 60
October 17, 2025 0.29 0.60 0.60 0 0 6 112.00 5.75 6.45 6.45 0 0 0
October 17, 2025 0.01 0.49 0.49 0 158 0 115.00 8.45 9.35 9.35 0 0 0
October 17, 2025 0 0.33 0.33 0 524 0 120.00 13.20 14.25 14.25 0 0 0
October 17, 2025 0 0.31 0.31 0 27 0 125.00 18.10 19.25 19.25 0 0 0
October 17, 2025 0 0.31 0.31 0 9 0 130.00 23.15 24.25 24.25 0 0 0
October 17, 2025 0 0.31 0.31 0 0 0 140.00 33.15 34.20 34.20 0 0 0
November 21, 2025 14.30 15.35 15.35 0 0 0 92.00 0.36 0.69 0.69 0 19 0
November 21, 2025 12.55 13.60 13.60 0 0 0 94.00 0.45 0.89 0.89 0 8 0
November 21, 2025 10.90 11.80 11.90 0 1 0 96.00 0.68 1.09 1.09 0 113 0
November 21, 2025 9.40 10.10 10.10 0 5 0 98.00 0.97 1.40 1.40 0 13 0
November 21, 2025 7.90 8.35 8.35 0 2 0 100.00 1.34 1.65 1.65 0 8 0
November 21, 2025 4.30 4.85 4.85 0 6 0 105.00 2.70 3.20 3.20 0 34 0
November 21, 2025 1.88 2.28 2.28 -0.38 93 10 110.00 5.20 5.70 5.70 0 0 0
November 21, 2025 1.18 1.57 1.57 0 2 0 112.00 6.40 7.10 7.10 0 0 0
November 21, 2025 0.43 0.82 0.82 0 68 0 115.00 8.75 9.65 9.65 0 0 0
November 21, 2025 0.01 0.32 0.32 0 18 0 120.00 12.95 14.65 14.65 0 0 0
November 21, 2025 0.01 0.49 0.49 0 19 0 125.00 17.90 19.55 19.55 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 130.00 22.40 25.05 25.05 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 140.00 32.40 35.00 35.00 0 0 0
December 19, 2025 26.15 27.15 27.25 0 4 0 80.00 0.01 0.49 0.49 0 62 0
December 19, 2025 21.35 22.25 22.25 0 10 0 85.00 0.06 0.45 0.45 0 6 0
December 19, 2025 16.75 17.60 17.60 0 102 0 90.00 0.34 0.73 0.73 0 94 0
December 19, 2025 14.95 15.85 15.85 0 0 0 92.00 0.51 0.89 0.89 0 21 0
December 19, 2025 13.10 14.10 14.20 0 0 0 94.00 0.71 1.10 1.10 0 0 0
December 19, 2025 12.15 13.25 13.25 0 1 0 95.00 0.85 1.29 1.29 0 30 0
December 19, 2025 11.45 12.40 12.40 0 0 0 96.00 1.02 1.40 1.40 0 4 0
December 19, 2025 10.00 10.75 10.75 0 0 0 98.00 1.33 1.81 1.81 0 2 0
December 19, 2025 8.40 9.15 9.25 0 10 0 100.00 1.78 2.20 2.20 0 34 0
December 19, 2025 5.05 5.60 5.60 0 5 0 105.00 3.15 3.75 3.75 0 7 0
December 19, 2025 2.46 2.98 2.98 0 147 0 110.00 5.45 6.15 6.15 0 10 0
December 19, 2025 0.91 1.31 1.31 -0.01 300 14 115.00 8.95 9.75 9.75 0 0 0
December 19, 2025 0.25 0.57 0.57 0 102 0 120.00 13.25 14.55 14.55 0 0 0
December 19, 2025 0.01 0.49 0.49 0 15 0 125.00 18.05 19.45 19.45 0 0 0
December 19, 2025 0.01 0.49 0.49 0 52 0 130.00 22.90 24.40 24.40 0 0 0
December 19, 2025 0 0.49 0.49 0 14 0 140.00 32.95 34.40 34.40 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 160.00 52.85 54.35 54.35 0 0 0
January 16, 2026 15.15 16.05 16.05 0 0 0 92.00 0.75 1.17 1.17 0 8 0
January 16, 2026 13.25 14.25 14.25 0 0 0 94.00 1.03 1.39 1.39 0 0 0
January 16, 2026 11.55 12.55 12.55 0 0 0 96.00 1.32 1.70 1.70 0 1 0
January 16, 2026 10.35 11.00 11.00 0 0 0 98.00 1.70 2.10 2.10 0 10 0
January 16, 2026 8.80 9.50 9.50 0 10 0 100.00 2.22 2.61 2.61 0 1 0
January 16, 2026 5.40 6.15 6.15 0 0 0 105.00 3.70 4.25 4.25 0 50 0
January 16, 2026 2.93 3.50 3.50 -0.35 7 1 110.00 5.90 6.75 6.75 0 0 0
January 16, 2026 1.27 1.55 1.55 -0.28 53 3 115.00 9.30 10.05 10.05 0 0 0
January 16, 2026 0.37 0.74 0.74 0 4 0 120.00 13.20 14.65 14.65 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 125.00 18.05 19.40 19.35 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 130.00 22.80 24.45 24.45 0 4 0
February 20, 2026 15.80 16.75 16.75 0 0 0 92.00 1.11 1.59 1.59 0 0 0
February 20, 2026 14.15 15.05 15.05 0 0 0 94.00 1.43 1.88 1.88 0 1 0
February 20, 2026 12.40 13.45 13.45 0 0 0 96.00 1.83 2.19 2.19 0 0 0
February 20, 2026 10.95 11.90 12.00 0 0 0 98.00 2.11 2.75 2.75 0 0 0
February 20, 2026 9.70 10.30 10.30 0 0 0 100.00 2.60 3.20 3.20 0 0 0
February 20, 2026 6.40 7.05 7.05 0 0 0 105.00 4.40 5.00 5.00 0 0 0
February 20, 2026 3.85 4.40 4.40 0 1 0 110.00 6.75 7.45 7.45 0 0 0
February 20, 2026 1.99 2.46 2.46 0 0 0 115.00 9.90 10.65 10.65 0 0 0
February 20, 2026 0.80 1.24 1.24 0 8 0 120.00 13.65 14.55 14.55 0 0 0
February 20, 2026 0.15 0.58 0.58 0 0 0 125.00 18.05 19.65 19.65 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 130.00 22.60 24.50 24.50 0 0 0
March 20, 2026 26.70 27.95 27.95 0 2 0 80.00 0.25 0.69 0.69 0 23 0
March 20, 2026 22.10 23.35 23.35 0 0 0 85.00 0.59 0.85 0.85 0 18 0
March 20, 2026 17.95 18.95 18.95 0 3 0 90.00 1.10 1.60 1.60 0 18 0
March 20, 2026 13.80 14.80 14.80 0 0 0 95.00 1.94 2.30 2.30 0 27 0
March 20, 2026 10.25 11.05 11.05 0 6 0 100.00 2.92 3.65 3.65 -0.65 12 2
March 20, 2026 4.35 5.00 5.00 0 26 2 110.00 7.10 7.85 7.85 0 3 0
March 20, 2026 1.15 1.64 1.64 0 40 0 120.00 13.85 14.85 14.85 0 0 0
March 20, 2026 0.20 0.49 0.49 0 5 0 130.00 22.60 24.55 24.55 0 0 0
March 20, 2026 0.01 0.49 0.49 0 1 0 140.00 32.55 34.50 34.50 0 0 0
June 19, 2026 27.35 29.10 29.10 0 2 0 80.00 0.29 1.20 1.20 0 4 0
June 19, 2026 18.80 20.45 20.45 0 7 0 90.00 1.44 2.95 2.95 0 39 0
June 19, 2026 14.90 16.55 16.55 0 0 0 95.00 2.42 3.90 3.90 0 109 0
June 19, 2026 12.00 12.95 12.95 0 61 0 100.00 4.00 4.80 4.80 0 112 0
June 19, 2026 5.85 6.85 6.85 0 30 0 110.00 8.00 9.20 9.20 0 0 0
June 19, 2026 2.01 3.50 3.50 -0.65 42 16 120.00 14.30 16.00 16.00 0 1 0
June 19, 2026 0.15 1.69 1.69 0 2 0 130.00 22.85 24.70 24.70 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 140.00 32.70 34.65 34.65 0 0 0