CP – Canadian Pacific Railway Limited
Last update: March 24, 2023 at 11:08 a.m. (Real-time)
- Last price: 102.210
- Net change: -0.380
- Bid price: 102.190
- Ask price: 102.210
- 30-day historical volatility: 26.30%
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: 12,262
Volume: 0
|
Open interest: 7,398
Volume: 351
|
||||||||||||
April 21, 2023 | 17.95 | 19.30 | 19.75 | 0 | 2 | 0 | 84.00 | 0.01 | 0.34 | 0.49 | 0 | 52 | 0 |
April 21, 2023 | 14.05 | 15.40 | 15.75 | 0 | 0 | 0 | 88.00 | 0.02 | 0.36 | 0.32 | 0 | 10 | 0 |
April 21, 2023 | 12.20 | 13.40 | 13.80 | 0 | 0 | 0 | 90.00 | 0.04 | 0.42 | 0.41 | 0 | 66 | 0 |
April 21, 2023 | 10.30 | 11.25 | 11.90 | 0 | 2 | 0 | 92.00 | 0.12 | 0.52 | 0.49 | 0 | 340 | 0 |
April 21, 2023 | 8.45 | 9.45 | 9.65 | 0 | 2 | 0 | 94.00 | 0.31 | 0.70 | 0.62 | 0 | 1,157 | 0 |
April 21, 2023 | 6.75 | 7.70 | 7.85 | 0 | 10 | 0 | 96.00 | 0.61 | 0.94 | 0.83 | 0 | 1,472 | 0 |
April 21, 2023 | 5.10 | 5.85 | 6.25 | 0 | 10 | 0 | 98.00 | 0.84 | 1.30 | 1.16 | 0.06 | 2,322 | 350 |
April 21, 2023 | 3.80 | 4.35 | 4.55 | 0 | 52 | 0 | 100.00 | 1.35 | 1.80 | 1.60 | 0 | 492 | 0 |
April 21, 2023 | 1.17 | 1.50 | 1.60 | 0 | 126 | 0 | 105.00 | 3.65 | 4.20 | 3.85 | 0 | 36 | 1 |
April 21, 2023 | 0.83 | 1.20 | 1.30 | 0 | 90 | 0 | 106.00 | 4.35 | 4.90 | 4.60 | 0 | 10 | 0 |
April 21, 2023 | 0.34 | 0.70 | 0.70 | 0 | 177 | 0 | 108.00 | 5.65 | 6.70 | 6.30 | 0 | 0 | 0 |
April 21, 2023 | 0.30 | 0.49 | 0.49 | 0 | 518 | 0 | 110.00 | 7.55 | 8.50 | 8.05 | 0 | 80 | 0 |
April 21, 2023 | 0.06 | 0.43 | 0.46 | 0 | 2,413 | 0 | 112.00 | 9.40 | 10.40 | 10.00 | 0 | 0 | 0 |
April 21, 2023 | 0.01 | 0.31 | 0.41 | 0 | 2,925 | 0 | 114.00 | 11.05 | 12.65 | 12.15 | 0 | 0 | 0 |
April 21, 2023 | 0.01 | 0.29 | 0.37 | 0 | 1,049 | 0 | 115.00 | 12.05 | 13.65 | 13.15 | 0 | 2 | 0 |
April 21, 2023 | 0 | 0.26 | 0.29 | 0 | 10 | 0 | 120.00 | 17.00 | 18.40 | 18.15 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.24 | 0.26 | 0 | 0 | 0 | 125.00 | 22.05 | 23.75 | 23.55 | 0 | 0 | 0 |
April 21, 2023 | 0 | 0.24 | 0.26 | 0 | 0 | 0 | 130.00 | 27.05 | 28.75 | 28.55 | 0 | 0 | 0 |
May 19, 2023 | 11.30 | 12.40 | 12.30 | 0 | 20 | 0 | 92.00 | 0.81 | 1.16 | 1.05 | 0 | 17 | 0 |
May 19, 2023 | 9.50 | 10.40 | 10.55 | 0 | 0 | 0 | 94.00 | 1.11 | 1.44 | 1.33 | 0 | 87 | 0 |
May 19, 2023 | 7.85 | 8.80 | 8.95 | 0 | 0 | 0 | 96.00 | 1.43 | 1.80 | 1.67 | 0 | 78 | 0 |
May 19, 2023 | 6.55 | 7.30 | 7.50 | 0 | 8 | 0 | 98.00 | 1.90 | 2.30 | 2.09 | 0 | 32 | 0 |
May 19, 2023 | 5.25 | 5.80 | 6.05 | 0 | 20 | 0 | 100.00 | 2.47 | 3.05 | 2.81 | 0 | 51 | 0 |
May 19, 2023 | 2.39 | 2.99 | 3.00 | 0 | 2,166 | 0 | 105.00 | 4.70 | 5.25 | 4.95 | 0 | 61 | 0 |
May 19, 2023 | 0.75 | 1.16 | 1.29 | 0 | 224 | 0 | 110.00 | 8.00 | 8.85 | 8.30 | 0 | 20 | 0 |
May 19, 2023 | 0.04 | 0.44 | 0.49 | 0 | 94 | 0 | 115.00 | 12.10 | 13.45 | 12.90 | 0 | 0 | 0 |
May 19, 2023 | 0.01 | 0.29 | 0.37 | 0 | 38 | 0 | 120.00 | 17.20 | 18.45 | 17.85 | 0 | 0 | 0 |
May 19, 2023 | 0.01 | 0.27 | 0.30 | 0 | 15 | 0 | 125.00 | 22.15 | 23.80 | 22.85 | 0 | 0 | 0 |
May 19, 2023 | 0 | 0.27 | 0.27 | 0 | 0 | 0 | 130.00 | 27.20 | 28.65 | 27.95 | 0 | 0 | 0 |
June 16, 2023 | 32.25 | 34.15 | 33.70 | 0 | 0 | 0 | 70.00 | 0.01 | 0.31 | 0.32 | 0 | 20 | 0 |
June 16, 2023 | 22.60 | 24.45 | 24.10 | 0 | 0 | 0 | 80.00 | 0.11 | 0.55 | 0.52 | 0 | 15 | 0 |
June 16, 2023 | 18.00 | 19.30 | 19.35 | 0 | 0 | 0 | 85.00 | 0.41 | 0.82 | 0.77 | 0 | 16 | 0 |
June 16, 2023 | 13.60 | 15.00 | 14.85 | 0 | 1 | 0 | 90.00 | 0.85 | 1.30 | 1.20 | 0 | 32 | 0 |
June 16, 2023 | 11.90 | 13.25 | 13.10 | 0 | 0 | 0 | 92.00 | 1.14 | 1.60 | 1.49 | 0 | 18 | 0 |
June 16, 2023 | 10.30 | 11.25 | 11.45 | 0 | 0 | 0 | 94.00 | 1.51 | 1.90 | 1.80 | 0 | 51 | 0 |
June 16, 2023 | 9.65 | 10.45 | 10.70 | 0 | 11 | 0 | 95.00 | 1.73 | 2.10 | 2.00 | 0 | 74 | 0 |
June 16, 2023 | 8.65 | 9.65 | 9.85 | 0 | 0 | 0 | 96.00 | 1.92 | 2.40 | 2.20 | 0 | 21 | 0 |
June 16, 2023 | 7.35 | 8.20 | 8.45 | 0 | 6 | 0 | 98.00 | 2.35 | 3.00 | 2.82 | 0 | 16 | 0 |
June 16, 2023 | 6.15 | 6.80 | 7.05 | 0 | 25 | 0 | 100.00 | 2.98 | 3.65 | 3.40 | 0 | 10 | 0 |
June 16, 2023 | 3.25 | 3.90 | 4.00 | 0 | 47 | 0 | 105.00 | 5.30 | 6.10 | 5.60 | 0 | 61 | 0 |
June 16, 2023 | 1.53 | 1.90 | 1.90 | 0 | 159 | 0 | 110.00 | 8.25 | 9.25 | 9.00 | 0 | 25 | 0 |
June 16, 2023 | 0.51 | 0.80 | 0.80 | 0 | 440 | 0 | 115.00 | 12.30 | 13.65 | 13.00 | 0 | 3 | 0 |
June 16, 2023 | 0.30 | 0.43 | 0.49 | 0 | 222 | 0 | 120.00 | 17.35 | 18.55 | 17.90 | 0 | 0 | 0 |
June 16, 2023 | 0.01 | 0.32 | 0.40 | 0 | 0 | 0 | 125.00 | 22.20 | 23.75 | 22.95 | 0 | 0 | 0 |
June 16, 2023 | 0.01 | 0.30 | 0.33 | 0 | 500 | 0 | 130.00 | 27.15 | 28.60 | 27.85 | 0 | 0 | 0 |
June 16, 2023 | 0 | 0.28 | 0.28 | 0 | 50 | 0 | 140.00 | 37.20 | 38.70 | 37.95 | 0 | 0 | 0 |
July 21, 2023 | 12.60 | 13.95 | 14.25 | 0 | 0 | 0 | 92.00 | 1.74 | 2.19 | 1.99 | 0 | 5 | 0 |
July 21, 2023 | 11.00 | 12.35 | 12.65 | 0 | 0 | 0 | 94.00 | 2.10 | 2.72 | 2.40 | 0 | 0 | 0 |
July 21, 2023 | 9.50 | 10.50 | 10.75 | 0 | 0 | 0 | 96.00 | 2.50 | 3.20 | 2.97 | 0 | 0 | 0 |
July 21, 2023 | 8.25 | 9.05 | 9.35 | 0 | 0 | 0 | 98.00 | 3.10 | 3.75 | 3.50 | 0 | 20 | 0 |
July 21, 2023 | 7.00 | 7.80 | 8.05 | 0 | 0 | 0 | 100.00 | 3.75 | 4.40 | 4.10 | 0 | 3 | 0 |
July 21, 2023 | 4.20 | 4.90 | 4.95 | 0 | 15 | 0 | 105.00 | 5.85 | 6.75 | 6.30 | 0 | 0 | 0 |
July 21, 2023 | 2.23 | 2.82 | 2.86 | 0 | 7 | 0 | 110.00 | 8.85 | 9.80 | 9.45 | 0 | 0 | 0 |
July 21, 2023 | 0.92 | 1.35 | 1.34 | 0 | 51 | 0 | 115.00 | 12.25 | 14.10 | 13.80 | 0 | 0 | 0 |
July 21, 2023 | 0.21 | 0.59 | 0.66 | 0 | 30 | 0 | 120.00 | 16.95 | 18.90 | 18.40 | 0 | 0 | 0 |
July 21, 2023 | 0.01 | 0.36 | 0.39 | 0 | 0 | 0 | 125.00 | 21.50 | 24.30 | 23.85 | 0 | 0 | 0 |
July 21, 2023 | 0.01 | 0.30 | 0.31 | 0 | 0 | 0 | 130.00 | 26.40 | 29.30 | 28.85 | 0 | 0 | 0 |
August 18, 2023 | 12.95 | 14.70 | 14.60 | 0 | 0 | 0 | 92.00 | 2.10 | 2.75 | 2.40 | 0 | 5 | 0 |
August 18, 2023 | 11.70 | 13.20 | 13.10 | 0 | 0 | 0 | 94.00 | 2.41 | 3.10 | 2.95 | 0 | 10 | 0 |
August 18, 2023 | 10.15 | 11.30 | 11.75 | 0 | 0 | 0 | 96.00 | 2.92 | 3.60 | 3.40 | 0 | 50 | 0 |
August 18, 2023 | 9.00 | 9.85 | 10.05 | 0 | 0 | 0 | 98.00 | 3.50 | 4.20 | 3.95 | 0 | 2 | 0 |
August 18, 2023 | 7.70 | 8.60 | 8.75 | 0 | 0 | 0 | 100.00 | 4.20 | 4.95 | 4.60 | 0 | 0 | 0 |
August 18, 2023 | 5.00 | 5.60 | 5.75 | 0 | 0 | 0 | 105.00 | 6.25 | 7.30 | 6.80 | 0 | 0 | 0 |
August 18, 2023 | 2.79 | 3.50 | 3.50 | 0 | 12 | 0 | 110.00 | 9.15 | 10.20 | 9.80 | 0 | 0 | 0 |
August 18, 2023 | 1.40 | 1.83 | 1.82 | 0 | 34 | 0 | 115.00 | 12.90 | 14.15 | 13.55 | 0 | 0 | 0 |
August 18, 2023 | 0.50 | 0.89 | 0.91 | 0 | 0 | 0 | 120.00 | 17.00 | 18.85 | 18.45 | 0 | 0 | 0 |
August 18, 2023 | 0.02 | 0.43 | 0.49 | 0 | 0 | 0 | 125.00 | 21.40 | 24.25 | 23.85 | 0 | 0 | 0 |
August 18, 2023 | 0.01 | 0.31 | 0.33 | 0 | 0 | 0 | 130.00 | 26.40 | 29.25 | 28.85 | 0 | 0 | 0 |
September 15, 2023 | 23.50 | 25.40 | 25.80 | 0 | 1 | 0 | 80.00 | 0.80 | 1.21 | 1.15 | 0 | 16 | 0 |
September 15, 2023 | 19.15 | 20.95 | 21.30 | 0 | 10 | 0 | 85.00 | 1.30 | 1.65 | 1.62 | 0 | 43 | 0 |
September 15, 2023 | 15.15 | 16.60 | 16.80 | 0 | 1 | 0 | 90.00 | 2.00 | 2.44 | 2.30 | 0 | 80 | 0 |
September 15, 2023 | 13.75 | 14.85 | 15.20 | 0 | 0 | 0 | 92.00 | 2.30 | 2.95 | 2.81 | 0 | 0 | 0 |
September 15, 2023 | 12.20 | 13.40 | 13.75 | 0 | 0 | 0 | 94.00 | 2.70 | 3.40 | 3.20 | 0 | 0 | 0 |
September 15, 2023 | 11.50 | 12.65 | 13.05 | 0 | 0 | 0 | 95.00 | 3.00 | 3.65 | 3.45 | 0 | 19 | 0 |
September 15, 2023 | 10.65 | 12.00 | 12.40 | 0 | 0 | 0 | 96.00 | 3.30 | 4.00 | 3.70 | 0 | 0 | 0 |
September 15, 2023 | 9.55 | 10.50 | 10.75 | 0 | 0 | 0 | 98.00 | 3.90 | 4.65 | 4.30 | 0 | 0 | 0 |
September 15, 2023 | 8.25 | 9.20 | 9.45 | 0 | 21 | 0 | 100.00 | 4.55 | 5.30 | 4.95 | 0 | 29 | 0 |
September 15, 2023 | 5.50 | 6.40 | 6.55 | 0 | 0 | 0 | 105.00 | 6.60 | 7.60 | 7.20 | 0 | 2 | 0 |
September 15, 2023 | 3.30 | 4.00 | 4.05 | 0 | 80 | 0 | 110.00 | 9.45 | 10.45 | 10.15 | 0 | 41 | 0 |
September 15, 2023 | 1.80 | 2.24 | 2.29 | 0 | 6 | 0 | 115.00 | 13.00 | 14.35 | 13.75 | 0 | 0 | 0 |
September 15, 2023 | 0.80 | 1.20 | 1.24 | 0 | 44 | 0 | 120.00 | 17.10 | 18.75 | 18.45 | 0 | 0 | 0 |
September 15, 2023 | 0.20 | 0.59 | 0.67 | 0 | 0 | 0 | 125.00 | 21.95 | 23.70 | 23.35 | 0 | 0 | 0 |
September 15, 2023 | 0.01 | 0.49 | 0.49 | 0 | 60 | 0 | 130.00 | 26.95 | 28.80 | 28.40 | 0 | 0 | 0 |
September 15, 2023 | 0.01 | 0.31 | 0.29 | 0 | 14 | 0 | 140.00 | 36.90 | 38.80 | 38.35 | 0 | 0 | 0 |
December 15, 2023 | 24.65 | 26.80 | 26.90 | 0 | 0 | 0 | 80.00 | 1.40 | 1.82 | 1.72 | 0 | 37 | 0 |
December 15, 2023 | 16.60 | 18.20 | 18.60 | 0 | 0 | 0 | 90.00 | 2.76 | 3.50 | 3.25 | 0 | 22 | 0 |
December 15, 2023 | 13.10 | 14.55 | 14.85 | 0 | 1 | 0 | 95.00 | 4.00 | 4.75 | 4.40 | 0 | 2 | 0 |
December 15, 2023 | 10.00 | 10.95 | 11.20 | 0 | 26 | 0 | 100.00 | 5.50 | 6.50 | 6.10 | 0 | 23 | 0 |
December 15, 2023 | 4.90 | 5.70 | 5.80 | 0 | 84 | 0 | 110.00 | 10.15 | 11.65 | 10.95 | 0 | 232 | 0 |
December 15, 2023 | 1.90 | 2.30 | 2.32 | 0 | 182 | 0 | 120.00 | 17.45 | 19.15 | 18.75 | 0 | 0 | 0 |
December 15, 2023 | 0.40 | 0.83 | 0.82 | 0 | 18 | 0 | 130.00 | 26.65 | 28.90 | 28.55 | 0 | 0 | 0 |
December 15, 2023 | 0 | 0.35 | 0.38 | 0 | 13 | 0 | 140.00 | 36.65 | 38.90 | 38.55 | 0 | 0 | 0 |
March 15, 2024 | 25.40 | 27.75 | 28.10 | 0 | 0 | 0 | 80.00 | 1.90 | 2.40 | 2.29 | 0 | 10 | 0 |
March 15, 2024 | 17.95 | 19.50 | 19.75 | 0 | 0 | 0 | 90.00 | 3.50 | 4.30 | 4.10 | 0 | 0 | 0 |
March 15, 2024 | 14.40 | 16.00 | 16.15 | 0 | 0 | 0 | 95.00 | 4.80 | 5.60 | 5.40 | 0 | 0 | 0 |
March 15, 2024 | 11.10 | 12.80 | 13.05 | 0 | 0 | 0 | 100.00 | 6.40 | 7.60 | 7.30 | 0 | 0 | 0 |
March 15, 2024 | 6.10 | 7.30 | 7.40 | 0 | 10 | 0 | 110.00 | 10.85 | 12.55 | 12.25 | 0 | 0 | 0 |
March 15, 2024 | 2.80 | 3.60 | 3.70 | 0 | 40 | 0 | 120.00 | 17.90 | 19.50 | 18.95 | 0 | 0 | 0 |
March 15, 2024 | 1.00 | 1.50 | 1.60 | 0 | 30 | 0 | 130.00 | 26.75 | 29.05 | 28.75 | 0 | 0 | 0 |
March 15, 2024 | 0.11 | 0.60 | 0.70 | 0 | 40 | 0 | 140.00 | 36.70 | 39.00 | 38.70 | 0 | 0 | 0 |