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: June 18, 2025 at 10:48 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 21.56%
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: 11,867
Volume: 0
Open interest: 2,695
Volume: 0
June 20, 2025 0 0 30.10 0 0 0 80.00 0 0 0.26 0 110 0
June 20, 2025 0 0 22.15 0 10 0 88.00 0 0 0.27 0 30 0
June 20, 2025 0 0 20.05 0 101 0 90.00 0 0 0.27 0 84 0
June 20, 2025 0 0 18.10 0 0 0 92.00 0 0 0.29 0 14 0
June 20, 2025 0 0 16.10 0 0 0 94.00 0 0 0.26 0 7 0
June 20, 2025 0 0 15.10 0 0 0 95.00 0 0 0.27 0 1,037 0
June 20, 2025 0 0 14.10 0 4 0 96.00 0 1.20 0.25 0 12 0
June 20, 2025 0 0 12.10 0 1 0 98.00 0 0 0.25 0 20 0
June 20, 2025 0 0 10.10 0 9 0 100.00 0 0 0.25 0 68 0
June 20, 2025 1.00 0 5.10 0 543 0 105.00 0 0 0.25 0 79 0
June 20, 2025 0 0 2.20 0 13 0 108.00 0 0 0.47 0 4 0
June 20, 2025 0 0 0.80 0 740 0 110.00 0 1.25 1.09 0 119 0
June 20, 2025 0 0 0.30 0 74 0 112.00 0 0 2.49 0 8 0
June 20, 2025 0 0 0.32 0 969 0 114.00 0 0 4.60 0 75 0
June 20, 2025 0.02 0 0.32 0 1,052 0 115.00 0 0 5.60 0 5 0
June 20, 2025 0 0.25 0.25 0 363 0 116.00 0 0 6.60 0 0 0
June 20, 2025 0 0 0.25 0 1,669 0 120.00 0 0 10.60 0 1 0
June 20, 2025 0 0 0.32 0 23 0 125.00 0 0 15.60 0 0 0
June 20, 2025 0 0 0.27 0 60 0 130.00 0 0 20.60 0 0 0
June 20, 2025 0 0 0.26 0 10 0 140.00 0 0 30.60 0 0 0
June 20, 2025 0 0 0.26 0 0 0 160.00 0 0 50.60 0 0 0
July 18, 2025 0 0 22.30 0 0 0 88.00 0 2.85 0.50 0 32 0
July 18, 2025 0 0 20.20 0 0 0 90.00 0 0 0.50 0 15 0
July 18, 2025 0 0 18.35 0 0 0 92.00 0 0 0.50 0 61 0
July 18, 2025 0 0 16.35 0 0 0 94.00 0 0 0.50 0 29 0
July 18, 2025 0 0 14.40 0 0 0 96.00 0 0 0.54 0 18 0
July 18, 2025 0 0 12.50 0 0 0 98.00 0 0 0.50 0 10 0
July 18, 2025 9.10 0 10.55 0 1 0 100.00 0 0 0.59 0 4 0
July 18, 2025 0 0 6.20 0 3,312 0 105.00 0.05 0 1.22 0 29 0
July 18, 2025 0 0 3.90 0 4 0 108.00 0 0 2.02 0 18 0
July 18, 2025 0 0 3.30 0 0 0 109.00 0 0 2.39 0 0 0
July 18, 2025 0 0 2.59 0 79 0 110.00 0 0 2.95 0 11 0
July 18, 2025 0 0 2.10 0 1 0 111.00 0 0 3.50 0 0 0
July 18, 2025 0 0 1.67 0 17 0 112.00 0 0 4.05 0 0 0
July 18, 2025 0 0 1.33 0 0 0 113.00 0 0 4.70 0 0 0
July 18, 2025 0 0 1.02 0 205 0 114.00 0 0 5.40 0 5 0
July 18, 2025 0 0 0.55 0 199 0 115.00 0 0 6.30 0 0 0
July 18, 2025 0 0 0.65 0 490 0 116.00 0 0 7.05 0 10 0
July 18, 2025 0 0.26 0.26 0 69 0 120.00 0 0 10.80 0 0 0
July 18, 2025 0 0 0.37 0 39 0 125.00 0 0 15.85 0 0 0
July 18, 2025 0 0 0.36 0 10 0 130.00 0 0 20.90 0 0 0
July 18, 2025 0 0 0.36 0 0 0 140.00 0 0 30.75 0 0 0
August 15, 2025 0 0 22.40 0 0 0 88.00 0 0 1.45 0 0 0
August 15, 2025 0 0 20.50 0 0 0 90.00 0 0 0.68 0 14 0
August 15, 2025 0 0 18.60 0 8 0 92.00 0 0 0.57 0 16 0
August 15, 2025 0 0 16.70 0 0 0 94.00 0 0 0.67 0 7 0
August 15, 2025 0 0 14.85 0 0 0 96.00 0 0 0.79 0 0 0
August 15, 2025 0 0 13.00 0 5 0 98.00 0 0 1.00 0 1 0
August 15, 2025 0 0 11.25 0 5 0 100.00 0 0 1.10 0 1 0
August 15, 2025 0 0 7.25 0 18 0 105.00 0 0 2.18 0 68 0
August 15, 2025 0 0 4.50 0 0 0 109.00 0 0 3.60 0 0 0
August 15, 2025 0 0 4.05 0 141 0 110.00 0 0 4.10 0 10 0
August 15, 2025 0 0 3.10 0 1 0 112.00 0 0 5.10 0 0 0
August 15, 2025 0 0 2.07 0 0 0 114.00 0 0 6.25 0 0 0
August 15, 2025 0 4.20 1.76 0 143 0 115.00 0 0 6.90 0 0 0
August 15, 2025 0 0.75 0.69 0 271 0 120.00 0 0 11.05 0 10 0
August 15, 2025 0 0 0.49 0 7 0 125.00 0 0 16.25 0 0 0
August 15, 2025 0 0 0.49 0 0 0 130.00 0 0 21.25 0 0 0
August 15, 2025 0 0 0.49 0 0 0 140.00 0 0 31.75 0 0 0
September 19, 2025 0 0 30.75 0 5 0 80.00 0 0 0.49 0 32 0
September 19, 2025 0 0 23.00 0 0 0 88.00 0 0 0.66 0 5 0
September 19, 2025 0 0 21.10 0 5 0 90.00 0 0 0.76 0 75 0
September 19, 2025 0 0 19.30 0 0 0 92.00 0 0 0.87 0 31 0
September 19, 2025 0 0 17.50 0 0 0 94.00 0 0 1.04 0 0 0
September 19, 2025 0 0 16.60 0 2 0 95.00 0 15.00 1.14 0 35 0
September 19, 2025 0 0 15.70 0 1 0 96.00 0 0 1.24 0 20 0
September 19, 2025 0 0 14.00 0 0 0 98.00 0 0 1.35 0 10 0
September 19, 2025 0 0 12.30 0 17 0 100.00 0 0 1.76 0 55 0
September 19, 2025 0 0 8.30 0 19 0 105.00 0 0 2.96 0 6 0
September 19, 2025 0 0 5.05 0 87 0 110.00 0 0 4.85 0 77 0
September 19, 2025 0 4.50 2.87 0 121 0 115.00 0 0 7.55 0 0 0
September 19, 2025 0 0 1.25 0 274 0 120.00 0 0 11.35 0 0 0
September 19, 2025 0 0 0.59 0 95 0 125.00 0 0 16.10 0 0 0
September 19, 2025 0 0 0.50 0 7 0 130.00 0 0 21.00 0 0 0
September 19, 2025 0 0 0.49 0 26 0 140.00 0 0 31.00 0 0 0
September 19, 2025 0 0 0.49 0 0 0 160.00 0 0 50.95 0 0 0
October 17, 2025 0 0 19.45 0 0 0 92.00 0 0 1.03 0 11 0
October 17, 2025 0 0 17.75 0 0 0 94.00 0 0 1.20 0 0 0
October 17, 2025 0 0 16.00 0 0 0 96.00 0 0 1.48 0 0 0
October 17, 2025 0 0 14.30 0 0 0 98.00 0 0 1.80 0 0 0
October 17, 2025 0 0 12.70 0 0 0 100.00 0 0 2.20 0 1 0
October 17, 2025 0 0 8.75 0 15 0 105.00 0 0 3.45 0 0 0
October 17, 2025 0 0 5.70 0 10 0 110.00 0 0 5.35 0 5 0
October 17, 2025 0 0 3.30 0 15 0 115.00 0 0 7.95 0 0 0
October 17, 2025 0 0 1.60 0 57 0 120.00 0 0 11.55 0 0 0
October 17, 2025 0 1.25 0.74 0 22 0 125.00 0 0 16.25 0 0 0
October 17, 2025 0 0 0.49 0 9 0 130.00 0 0 21.00 0 0 0
October 17, 2025 0 0 0.49 0 0 0 140.00 0 0 31.00 0 0 0
November 21, 2025 0 0 16.75 0 0 0 96.00 0 0 2.01 0 1 0
November 21, 2025 0 0 15.20 0 0 0 98.00 0 0 2.36 0 0 0
November 21, 2025 0 0 13.60 0 0 0 100.00 0 0 2.81 0 0 0
November 21, 2025 0 0 9.75 0 0 0 105.00 0 4.25 4.20 0 28 0
November 21, 2025 0 0 6.70 0 0 0 110.00 0 0 6.30 0 0 0
November 21, 2025 0 0 4.25 0 26 0 115.00 0 0 8.80 0 0 0
November 21, 2025 0 0 2.45 0 1 0 120.00 0 0 12.10 0 0 0
November 21, 2025 0 3.50 1.32 0 16 0 125.00 0 0 16.05 0 0 0
November 21, 2025 0 0 0.64 0 0 0 130.00 0 0 21.25 0 0 0
November 21, 2025 0 0 0.49 0 0 0 140.00 0 0 31.05 0 0 0
December 19, 2025 0 0 31.55 0 0 0 80.00 0 0 0.79 0 60 0
December 19, 2025 0 0 26.85 0 10 0 85.00 0 0 0.97 0 2 0
December 19, 2025 0 0 22.40 0 10 0 90.00 0 0 1.41 0 79 0
December 19, 2025 0 0 18.15 0 1 0 95.00 0 0 2.00 0 45 0
December 19, 2025 0 0 17.40 0 0 0 96.00 0 0 2.26 0 0 0
December 19, 2025 0 0 15.80 0 0 0 98.00 0 0 2.68 0 0 0
December 19, 2025 0 0 14.25 0 7 0 100.00 0 0 3.15 0 32 0
December 19, 2025 0 0 10.35 0 0 0 105.00 0 0 4.65 0 0 0
December 19, 2025 0 0 7.35 0 128 0 110.00 0 0 6.70 0 6 0
December 19, 2025 0 0 4.85 0 0 0 115.00 0 0 9.20 0 0 0
December 19, 2025 0 6.00 2.98 0 96 0 120.00 0 0 12.65 0 0 0
December 19, 2025 0 0 1.69 0 0 0 125.00 0 0 16.55 0 0 0
December 19, 2025 0 0 0.90 0 56 0 130.00 0 0 21.15 0 0 0
December 19, 2025 0 0 0.49 0 14 0 140.00 0 0 31.15 0 0 0
December 19, 2025 0 0.34 0.34 0 0 0 160.00 0 0 51.15 0 0 0
March 20, 2026 0 0 32.45 0 2 0 80.00 0 2.40 1.14 0 13 0
March 20, 2026 0 0 28.00 0 0 0 85.00 0 0 1.58 0 12 0
March 20, 2026 0 0 23.75 0 3 0 90.00 0 0 2.18 0 3 0
March 20, 2026 0 0 19.55 0 0 0 95.00 2.20 0 3.10 0 2 0
March 20, 2026 0 0 15.85 0 3 0 100.00 0 0 4.30 0 2 0
March 20, 2026 0 0 9.20 0 23 0 110.00 0 0 8.00 0 3 0
March 20, 2026 0 0 4.55 0 12 0 120.00 0 0 13.65 0 0 0
March 20, 2026 0 0 1.88 0 5 0 130.00 0 0 21.45 0 2 0
March 20, 2026 0 0 0.70 0 1 0 140.00 0 0 31.20 0 0 0
June 19, 2026 0 0 24.90 0 0 0 90.00 0 0 3.00 0 0 0
June 19, 2026 0 0 20.85 0 0 0 95.00 0 0 4.00 0 0 0
June 19, 2026 0 0 17.25 0 0 0 100.00 0 5.00 5.00 0 0 0
June 19, 2026 0 0 10.90 0 0 0 110.00 0 0 9.15 0 0 0
June 19, 2026 0 0 6.30 0 0 0 120.00 0 0 14.70 0 0 0
June 19, 2026 0 0 3.45 0 0 0 130.00 0 0 22.15 0 0 0
June 19, 2026 0 0 1.40 0 0 0 140.00 0 0 31.45 0 0 0