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

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