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 Railway Limited  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:02 a.m.   (Real-time)

  • Last price: 91.820
  • Net change: -2.900
  • Bid price: 91.820
  • Ask price: 92.000
  • 30-day historical volatility: 18.53%
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: 4,841
Volume: 109
Open interest: 3,204
Volume: 152
December 17, 2021 21.55 22.40 24.75 0 48 0 70.00 0 0.44 0.40 0 32 0
December 17, 2021 19.55 20.40 22.80 0 0 0 72.00 0 0.48 0.40 0 0 0
December 17, 2021 15.60 16.40 18.15 0 16 0 76.00 0.01 0.50 0.41 0 291 0
December 17, 2021 13.75 14.45 16.20 0 12 0 78.00 0.01 0.50 0.10 -0.34 56 4
December 17, 2021 11.75 12.50 14.50 0 108 0 80.00 0.01 0.51 0.46 0 124 0
December 17, 2021 9.75 10.50 12.25 0 74 0 82.00 0.01 0.56 0.51 0 86 0
December 17, 2021 7.75 8.55 10.40 0 30 0 84.00 0.12 0.63 0.50 0.06 79 3
December 17, 2021 6.80 7.60 10.00 0 60 0 85.00 0.19 0.71 0.20 0 107 0
December 17, 2021 5.95 6.70 9.10 0 32 0 86.00 0.27 0.79 0.50 -0.05 49 12
December 17, 2021 4.30 5.00 7.45 0 87 0 88.00 0.49 1.10 0.90 0.10 66 1
December 17, 2021 3.50 4.20 5.80 0 0 0 89.00 0.66 1.34 0.98 0 7 0
December 17, 2021 2.91 3.50 3.30 -1.95 172 3 90.00 0.92 1.40 1.40 0.20 116 58
December 17, 2021 2.25 2.83 4.25 0 10 0 91.00 1.28 1.99 1.38 0 11 0
December 17, 2021 1.70 2.27 3.80 0 83 0 92.00 1.76 2.44 2.00 0.50 110 21
December 17, 2021 1.37 1.80 3.40 0 9 0 93.00 2.43 2.99 2.00 0.50 1 10
December 17, 2021 1.09 1.42 1.40 -0.96 153 14 94.00 3.05 3.65 2.00 -0.60 38 2
December 17, 2021 0.79 1.13 1.21 -0.54 66 3 95.00 3.40 4.35 2.34 0 25 0
December 17, 2021 0.57 0.91 1.85 0 149 0 96.00 4.20 5.10 3.80 0 76 0
December 17, 2021 0.21 0.63 0.65 0 411 1 98.00 5.95 6.85 5.30 0 40 0
December 17, 2021 0.03 0.50 0.25 -0.42 529 18 100.00 7.90 8.75 6.95 0 53 0
December 17, 2021 0.01 0.47 0.45 0 905 0 101.00 9.05 9.70 7.90 0 0 0
December 17, 2021 0.01 0.40 0.13 0 46 0 105.00 12.90 13.60 11.75 0 40 0
December 17, 2021 0 0.10 0.20 0 32 0 110.00 17.85 18.55 16.65 0 20 0
December 17, 2021 0 0.33 0.37 0 15 0 120.00 27.85 28.60 26.75 0 30 0
January 21, 2022 19.55 20.70 22.60 0 0 0 72.00 0.01 0.60 0.65 0 5 0
January 21, 2022 15.60 16.85 18.75 0 0 0 76.00 0.01 0.77 0.72 0 0 0
January 21, 2022 13.65 14.85 16.80 0 10 0 78.00 0.01 0.55 0.78 0 0 0
January 21, 2022 11.70 12.90 12.00 -2.80 21 3 80.00 0.20 0.94 0.86 0 120 0
January 21, 2022 9.80 10.95 12.95 0 6 0 82.00 0.02 0.80 0.98 0 5 0
January 21, 2022 8.10 9.15 10.85 0 0 0 84.00 0.21 1.32 0.80 -0.36 11 5
January 21, 2022 6.40 7.50 9.10 0 15 0 86.00 0.56 1.65 1.20 -0.22 46 5
January 21, 2022 4.85 6.00 7.50 0 18 0 88.00 1.07 2.20 1.70 0.90 73 12
January 21, 2022 3.75 4.55 5.45 -0.55 90 4 90.00 1.75 2.75 1.50 0 40 0
January 21, 2022 2.58 3.55 4.00 -0.65 209 5 92.00 2.65 3.50 2.98 0 15 0
January 21, 2022 1.64 2.64 3.60 0 45 0 94.00 3.80 5.00 3.00 0 62 0
January 21, 2022 1.20 1.96 1.55 -0.67 74 8 96.00 5.10 6.30 4.95 0 16 0
January 21, 2022 0.40 1.48 2.03 0 113 0 98.00 6.60 7.85 6.40 0 3 0
January 21, 2022 0.21 1.14 0.60 0 217 0 100.00 8.35 9.50 7.85 0 5 0
January 21, 2022 0.01 0.75 0.87 0 51 0 105.00 12.80 14.15 12.25 0 0 0
January 21, 2022 0.01 0.64 0.66 0 0 0 110.00 17.60 18.85 17.15 0 10 0
January 21, 2022 0 0.60 0.57 0 0 0 120.00 27.55 28.80 26.75 0 0 0
February 18, 2022 19.70 20.85 22.20 0 0 0 72.00 0.01 0.93 0.65 0 0 0
February 18, 2022 15.75 16.90 18.40 0 10 0 76.00 0.05 0.79 0.65 0 37 0
February 18, 2022 13.85 15.10 16.50 0 20 0 78.00 0.21 0.94 0.75 0 15 0
February 18, 2022 11.85 13.20 14.60 0 10 0 80.00 0.37 1.15 0.92 0 27 0
February 18, 2022 10.15 11.45 12.85 0 7 0 82.00 0.26 1.68 1.15 0.35 35 5
February 18, 2022 8.55 9.75 9.65 -1.50 7 10 84.00 0.61 1.86 1.42 0 67 0
February 18, 2022 7.10 8.25 7.65 -1.85 10 10 86.00 1.06 2.49 1.35 0 106 0
February 18, 2022 5.95 6.85 8.10 0 0 0 88.00 1.66 3.10 2.60 0.26 20 5
February 18, 2022 4.65 5.55 5.45 -1.20 4 20 90.00 2.42 3.85 2.93 0 0 0
February 18, 2022 3.85 4.50 4.00 -1.35 13 8 92.00 3.90 4.75 3.65 0 10 0
February 18, 2022 2.76 3.55 4.35 0 36 0 94.00 4.95 5.85 4.55 0 15 0
February 18, 2022 2.02 2.81 1.51 -2.04 5 2 96.00 6.15 7.15 5.65 0 7 0
February 18, 2022 1.39 2.23 2.67 0 44 0 98.00 7.45 8.45 7.05 0 0 0
February 18, 2022 0.90 1.74 1.82 0 37 0 100.00 8.70 10.10 8.50 0 10 0
February 18, 2022 0.50 0.93 0.79 0 41 0 105.00 13.15 14.45 12.50 0 10 0
February 18, 2022 0.02 0.63 0.72 0 25 0 110.00 18.05 19.20 17.15 0 0 0
February 18, 2022 0.01 0.47 0.41 0 0 0 120.00 28.05 28.90 26.85 0 0 0
March 18, 2022 21.75 23.00 24.30 0 90 0 70.00 0.01 0.75 0.78 0 4 0
March 18, 2022 19.75 20.90 22.35 0 0 0 72.00 0.07 0.93 0.85 0 15 0
March 18, 2022 16.90 18.20 19.50 0 16 0 75.00 0.25 1.11 0.70 -0.10 11 1
March 18, 2022 15.95 17.25 18.55 0 20 0 76.00 0.02 1.41 0.86 0 19 0
March 18, 2022 14.05 15.45 16.75 0 0 0 78.00 0.51 1.37 1.02 0 24 0
March 18, 2022 12.30 13.55 14.95 0 20 0 80.00 0.25 1.85 1.23 0 50 0
March 18, 2022 10.80 11.95 13.20 0 0 0 82.00 0.58 2.17 1.49 0 39 0
March 18, 2022 9.25 10.30 11.55 0 2 0 84.00 0.99 2.59 1.40 0 89 0
March 18, 2022 8.45 9.55 10.85 0 13 0 85.00 1.58 2.60 2.08 0 165 0
March 18, 2022 7.75 8.85 10.10 0 0 0 86.00 1.52 3.10 2.32 0 0 0
March 18, 2022 6.45 7.45 8.65 0 14 0 88.00 2.16 3.80 2.91 0 11 0
March 18, 2022 5.20 6.30 7.30 0 12 0 90.00 2.96 4.55 3.55 0 40 0
March 18, 2022 4.15 5.25 6.05 0 10 0 92.00 4.25 5.50 4.35 0 6 0
March 18, 2022 3.25 4.30 5.05 0 17 0 94.00 5.40 6.60 5.25 0 0 0
March 18, 2022 3.00 3.90 4.60 0 62 0 95.00 6.00 7.20 5.75 0 25 0
March 18, 2022 2.52 3.55 4.15 0 35 0 96.00 6.60 7.80 6.30 0 0 0
March 18, 2022 1.98 2.88 3.35 0 10 0 98.00 8.05 9.20 7.55 0 10 0
March 18, 2022 1.58 2.35 2.02 0 41 0 100.00 9.35 10.65 8.85 0 7 0
March 18, 2022 0.65 1.51 1.40 0 3 0 105.00 13.35 14.75 12.75 0 40 0
March 18, 2022 0.13 0.95 0.92 0 11 0 110.00 18.10 19.45 17.30 0 10 0
March 18, 2022 0.01 0.87 0.57 0 0 0 120.00 28.05 29.05 27.05 0 38 0
April 14, 2022 16.00 17.45 19.20 0 0 0 76.00 0.01 1.73 1.30 0 0 0
April 14, 2022 12.25 13.90 15.60 0 0 0 80.00 0.51 2.28 1.74 0 0 0
April 14, 2022 10.65 12.35 13.90 0 1 0 82.00 0.90 2.57 2.06 0 0 0
April 14, 2022 9.10 10.75 12.25 0 0 0 84.00 1.37 3.00 2.45 0 0 0
April 14, 2022 7.70 9.30 10.50 0 0 0 86.00 1.95 3.55 2.93 0 0 0
April 14, 2022 6.55 8.00 9.10 0 3 0 88.00 2.66 4.25 3.50 0 0 0
April 14, 2022 5.35 6.85 7.80 0 5 0 90.00 3.50 5.00 4.20 0 0 0
April 14, 2022 4.25 5.80 6.60 0 0 0 92.00 4.45 5.95 5.00 0 0 0
April 14, 2022 3.30 4.90 5.60 0 0 0 94.00 5.50 7.30 5.95 0 0 0
April 14, 2022 2.50 4.10 4.70 0 0 0 96.00 6.75 8.50 7.00 0 0 0
April 14, 2022 1.81 3.45 3.85 0 15 0 98.00 8.10 9.85 8.20 0 0 0
April 14, 2022 1.24 2.86 3.20 0 0 0 100.00 9.50 11.30 9.50 0 0 0
April 14, 2022 0.23 1.89 2.02 0 0 0 105.00 13.45 15.35 13.30 0 0 0
April 14, 2022 0.02 1.38 1.34 0 0 0 110.00 18.00 19.40 17.60 0 10 0
April 14, 2022 0.01 1.01 0.79 0 0 0 120.00 27.40 28.95 27.35 0 0 0
May 20, 2022 9.65 11.30 12.60 0 0 0 84.00 1.95 3.45 2.90 0 0 0
May 20, 2022 7.10 8.75 9.80 0 0 0 88.00 3.30 5.00 4.15 0 0 0
May 20, 2022 6.00 7.65 8.50 0 0 0 90.00 4.20 5.80 4.90 0 2 0
May 20, 2022 5.05 6.55 7.35 0 0 0 92.00 5.15 6.75 5.75 0 0 0
May 20, 2022 4.30 5.70 6.40 0 0 0 94.00 6.25 7.80 6.70 0 0 0
May 20, 2022 3.50 4.90 5.45 0 0 0 96.00 7.50 9.00 7.75 0 0 0
May 20, 2022 2.91 4.20 4.65 0 0 0 98.00 8.75 10.25 8.95 0 0 0
May 20, 2022 2.18 3.60 3.95 0 0 0 100.00 10.15 11.65 10.25 0 0 0
May 20, 2022 1.16 2.30 2.61 0 0 0 105.00 14.00 15.80 14.15 0 0 0
May 20, 2022 0.49 1.52 1.73 0 0 0 110.00 18.25 20.05 18.05 0 0 0
May 20, 2022 0.02 0.85 0.87 0 0 0 120.00 27.50 29.40 27.50 0 0 0
June 17, 2022 21.65 23.55 24.80 0 57 0 70.00 0.23 1.39 1.11 0 46 0
June 17, 2022 17.45 18.95 20.65 0 9 0 75.00 0.79 1.92 1.55 0 16 0
June 17, 2022 13.00 14.80 16.00 0 18 0 80.00 1.57 2.88 2.29 0 81 0
June 17, 2022 9.30 11.15 12.30 0 4 0 85.00 2.74 4.20 3.55 0 33 0
June 17, 2022 6.30 8.15 9.50 0 22 0 90.00 4.50 6.35 5.40 0 7 0
June 17, 2022 3.85 5.80 6.50 0 15 0 95.00 7.05 8.90 7.85 0 3 0
June 17, 2022 2.47 4.05 4.55 0 24 0 100.00 10.30 12.10 10.80 0 0 0
June 17, 2022 0.48 1.82 2.06 0 9 0 110.00 18.40 20.35 18.40 0 10 0
June 17, 2022 0.40 1.01 1.06 0 11 0 120.00 27.50 29.65 27.35 0 5 0
September 16, 2022 22.00 24.25 25.35 0 4 0 70.00 0.43 1.88 1.62 0 12 0
September 16, 2022 17.70 19.90 20.95 0 10 0 75.00 1.28 2.72 2.10 -0.23 15 8
September 16, 2022 13.70 15.95 16.90 0 5 0 80.00 2.17 3.90 3.30 0 50 0
September 16, 2022 10.20 12.30 13.40 0 5 0 85.00 3.55 5.55 4.50 0 44 0
September 16, 2022 7.20 9.55 10.40 0 22 0 90.00 5.45 7.70 6.75 0 23 0
September 16, 2022 4.85 7.25 7.90 0 26 0 95.00 7.80 10.40 9.30 0 1 0
September 16, 2022 3.35 5.50 5.85 0 6 0 100.00 11.05 13.50 12.25 0 0 0
September 16, 2022 0.82 2.92 3.15 0 2 0 110.00 18.75 21.05 20.20 0 0 0
September 16, 2022 0.80 1.62 1.76 0 7 0 120.00 27.50 29.75 28.55 0 16 0