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: May 24, 2022 at 1:52 p.m.   (Real-time)

  • Last price: 87.930
  • Net change: -0.410
  • Bid price: 87.920
  • Ask price: 87.950
  • 30-day historical volatility: 26.83%
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: 4,610
Volume: 203
Open interest: 3,220
Volume: 55
June 17, 2022 17.50 18.65 19.15 0 56 0 70.00 0.01 0.49 0.49 0 44 0
June 17, 2022 12.80 13.80 14.35 0 2 0 75.00 0.23 0.49 0.66 0 84 0
June 17, 2022 8.35 9.20 9.50 0 25 0 80.00 0.56 0.89 0.70 -0.27 114 10
June 17, 2022 6.50 7.40 7.95 0 2 0 82.00 0.82 1.09 1.05 -0.27 51 10
June 17, 2022 5.05 5.75 6.40 0 0 0 84.00 1.20 1.52 1.66 0 392 0
June 17, 2022 4.45 4.85 5.35 0 5 0 85.00 1.45 1.79 1.75 -0.18 85 5
June 17, 2022 3.80 4.15 4.65 0 7 0 86.00 1.75 2.12 2.25 0 69 0
June 17, 2022 2.59 2.96 2.65 -0.80 1 6 88.00 2.55 2.93 3.05 0 104 0
June 17, 2022 1.66 2.00 1.75 -0.70 58 23 90.00 3.65 4.00 4.15 0 61 0
June 17, 2022 1.10 1.20 1.23 -0.46 17 4 92.00 4.85 5.45 5.45 0 15 0
June 17, 2022 0.56 0.80 0.72 -0.39 35 1 94.00 6.30 7.20 6.90 0 36 0
June 17, 2022 0.47 0.71 0.62 -0.28 65 8 95.00 7.15 7.90 7.95 0 60 0
June 17, 2022 0.31 0.59 0.40 -0.34 44 3 96.00 7.85 8.90 8.50 0 11 0
June 17, 2022 0.15 0.37 0.57 0 30 0 98.00 9.80 10.65 10.30 0 7 0
June 17, 2022 0.05 0.28 0.20 -0.27 142 6 100.00 11.75 12.75 12.35 0 26 0
June 17, 2022 0.02 0.49 0.33 0 1,268 0 105.00 16.70 17.70 17.25 0 70 0
June 17, 2022 0.02 0.49 0.49 0 221 0 110.00 21.30 22.95 22.20 0 0 0
June 17, 2022 0 0.49 0.49 0 16 0 115.00 26.35 27.95 27.50 0 0 0
June 17, 2022 0 0.49 0.49 0 16 0 120.00 31.30 32.95 32.50 0 3 0
June 17, 2022 0 0.49 0.49 0 0 0 130.00 41.35 42.95 42.45 0 0 0
July 15, 2022 9.00 9.80 10.25 0 20 0 80.00 1.23 1.55 1.39 -0.38 16 20
July 15, 2022 7.40 8.20 8.70 0 10 0 82.00 1.62 1.99 2.13 0 20 0
July 15, 2022 6.10 6.50 6.95 0 14 0 84.00 2.18 2.53 2.87 0 20 0
July 15, 2022 4.75 5.15 5.65 0 0 0 86.00 2.75 3.25 3.40 0 74 0
July 15, 2022 3.60 4.05 4.55 0 0 0 88.00 3.55 4.15 4.15 0 72 0
July 15, 2022 2.69 3.05 3.55 0 0 0 90.00 4.75 5.15 5.20 0 25 0
July 15, 2022 1.95 2.25 2.15 -0.56 41 2 92.00 5.80 6.55 6.40 0 19 0
July 15, 2022 1.31 1.64 1.50 -0.49 28 42 94.00 7.05 8.00 7.80 0 66 0
July 15, 2022 0.83 1.19 1.18 -0.31 55 10 96.00 8.60 9.60 9.45 0 50 0
July 15, 2022 0.51 0.97 0.70 -0.39 195 22 98.00 10.35 11.25 11.10 0 23 0
July 15, 2022 0.32 0.72 0.86 0 102 0 100.00 11.90 13.20 13.05 0 33 0
July 15, 2022 0.10 0.36 0.49 0 150 0 105.00 16.70 17.90 17.70 0 10 0
July 15, 2022 0.01 0.25 0.40 0 121 0 110.00 21.50 22.80 22.55 0 31 0
July 15, 2022 0.01 0.49 0.49 0 42 0 115.00 26.40 27.70 27.55 0 0 0
July 15, 2022 0.01 0.49 0.49 0 17 0 120.00 31.30 32.75 32.45 0 0 0
July 15, 2022 0 0.49 0.49 0 0 0 130.00 41.35 42.70 42.40 0 0 0
August 19, 2022 9.75 10.65 11.10 0 0 0 80.00 2.00 2.39 2.45 0 60 0
August 19, 2022 8.35 9.20 9.70 0 0 0 82.00 2.52 2.89 2.99 0 13 0
August 19, 2022 7.15 7.55 8.05 0 0 0 84.00 3.10 3.50 3.60 0 86 0
August 19, 2022 5.90 6.40 6.80 0 1 0 86.00 3.75 4.40 4.30 0 70 0
August 19, 2022 4.75 5.25 5.70 0 35 0 88.00 4.65 5.10 5.20 0 7 0
August 19, 2022 3.80 4.30 4.70 0 11 0 90.00 5.65 6.40 6.15 -0.30 27 10
August 19, 2022 2.98 3.45 2.99 -0.81 11 8 92.00 6.90 7.60 7.60 0 0 0
August 19, 2022 2.30 2.76 2.34 -0.76 12 1 94.00 7.95 8.95 8.65 0 126 0
August 19, 2022 1.81 2.19 2.02 -0.43 27 15 96.00 9.45 10.35 10.25 0 0 0
August 19, 2022 1.30 1.72 1.58 -0.34 15 5 98.00 10.80 12.05 12.10 0 0 0
August 19, 2022 0.91 1.37 1.10 -0.40 177 17 100.00 12.45 13.65 13.40 0 10 0
August 19, 2022 0.43 0.77 0.92 0 181 0 105.00 16.80 18.15 17.75 0 15 0
August 19, 2022 0.14 0.43 0.55 0 36 0 110.00 21.60 23.20 22.85 0 0 0
August 19, 2022 0.01 0.32 0.45 0 57 0 115.00 26.50 28.15 27.70 0 0 0
August 19, 2022 0.01 0.35 0.37 0 5 0 120.00 31.45 32.75 32.65 0 0 0
August 19, 2022 0.01 0.49 0.49 0 0 0 130.00 41.40 43.10 42.65 0 0 0
September 16, 2022 18.35 20.20 20.65 0 117 0 70.00 0.94 1.29 1.37 0 48 0
September 16, 2022 14.15 15.65 15.95 0 20 0 75.00 1.51 1.88 2.01 0 71 0
September 16, 2022 10.50 11.30 11.90 0 5 0 80.00 2.45 2.98 2.99 0 85 0
September 16, 2022 8.90 9.70 10.40 0 0 0 82.00 2.97 3.45 3.50 0 0 0
September 16, 2022 7.80 8.30 8.85 0 10 0 84.00 3.60 4.20 4.20 0 0 0
September 16, 2022 7.20 7.70 8.15 0 4 0 85.00 3.90 4.50 4.55 0 57 0
September 16, 2022 6.60 7.15 7.65 0 0 0 86.00 4.30 4.90 4.95 0 0 0
September 16, 2022 5.45 6.05 6.50 0 0 0 88.00 5.25 5.80 5.90 0 1 0
September 16, 2022 4.50 5.05 5.50 0 50 0 90.00 6.20 6.80 6.95 0 60 0
September 16, 2022 3.65 4.15 3.95 -0.70 0 11 92.00 7.35 8.20 8.05 0 6 0
September 16, 2022 2.91 3.45 3.80 0 7 0 94.00 8.70 9.30 9.20 0 14 0
September 16, 2022 2.61 3.15 3.45 0 42 0 95.00 9.20 10.10 10.15 0 21 0
September 16, 2022 2.31 2.88 3.20 0 0 0 96.00 9.95 10.75 10.75 0 0 0
September 16, 2022 1.90 2.26 2.00 -0.57 1 1 98.00 11.25 12.50 12.60 0 11 0
September 16, 2022 1.50 1.83 2.10 0 33 0 100.00 12.95 14.05 14.15 0 12 0
September 16, 2022 0.75 1.09 0.85 -0.39 17 10 105.00 16.90 18.65 18.40 0 28 0
September 16, 2022 0.33 0.69 0.79 0 98 0 110.00 21.40 23.70 23.45 0 15 0
September 16, 2022 0.10 0.44 0.57 0 20 0 115.00 26.20 28.55 28.25 0 0 0
September 16, 2022 0.01 0.34 0.45 0 27 0 120.00 31.10 33.45 33.15 0 16 0
September 16, 2022 0.01 0.49 0.49 0 0 0 130.00 41.05 43.40 43.10 0 0 0
September 16, 2022 0.01 0.49 0.49 0 0 0 140.00 51.05 53.35 53.10 0 0 0
October 21, 2022 10.95 12.20 12.80 0 0 0 80.00 3.05 3.55 3.60 0 70 0
October 21, 2022 9.65 10.40 10.95 0 0 0 82.00 3.50 4.15 4.25 0 0 0
October 21, 2022 8.35 9.10 9.70 0 0 0 84.00 4.20 4.85 4.90 0 1 0
October 21, 2022 7.15 8.00 8.45 0 0 0 86.00 5.00 5.65 5.70 0 0 0
October 21, 2022 6.05 6.95 7.35 0 0 0 88.00 5.95 6.65 6.65 0 0 0
October 21, 2022 5.15 5.80 6.35 0 0 0 90.00 6.85 7.70 7.65 0 0 0
October 21, 2022 4.30 4.95 5.30 0 0 0 92.00 8.05 8.80 8.75 0 0 0
October 21, 2022 3.60 4.10 4.55 0 0 0 94.00 9.25 10.00 9.95 0 0 0
October 21, 2022 2.90 3.55 3.20 -0.65 1 7 96.00 10.45 11.45 11.40 0 0 0
October 21, 2022 2.30 2.92 3.30 0 0 0 98.00 11.65 13.10 13.00 0 0 0
October 21, 2022 2.00 2.36 2.80 0 0 0 100.00 13.15 14.60 14.45 0 0 0
October 21, 2022 1.10 1.47 1.70 0 21 0 105.00 17.10 18.90 18.75 0 0 0
October 21, 2022 0.61 0.96 1.05 0 0 0 110.00 21.20 24.00 23.70 0 0 0
October 21, 2022 0.10 0.50 0.50 0 0 0 120.00 30.80 33.60 33.25 0 0 0
November 18, 2022 11.40 12.95 13.40 0 0 0 80.00 3.45 4.05 4.10 0 0 0
November 18, 2022 10.35 11.05 11.95 0 0 0 82.00 4.00 4.65 4.70 0 0 0
November 18, 2022 9.05 9.70 10.20 0 0 0 84.00 4.70 5.35 5.40 0 0 0
November 18, 2022 7.85 8.55 9.05 0 0 0 86.00 5.35 6.25 6.20 0 0 0
November 18, 2022 6.65 7.40 7.90 0 0 0 88.00 6.30 7.15 7.10 0 0 0
November 18, 2022 5.70 6.45 7.00 0 0 0 90.00 7.35 8.00 8.15 0 0 0
November 18, 2022 4.90 5.60 6.10 0 0 0 92.00 8.35 9.25 9.15 0 0 0
November 18, 2022 4.20 4.85 5.25 0 0 0 94.00 9.65 10.50 10.40 0 0 0
November 18, 2022 3.50 4.10 4.55 0 0 0 96.00 10.95 11.90 12.15 0 0 0
November 18, 2022 2.90 3.40 3.90 0 0 0 98.00 12.05 13.45 13.50 0 0 0
November 18, 2022 2.31 3.05 3.30 0 0 0 100.00 13.45 14.85 14.95 0 0 0
December 16, 2022 19.45 21.30 21.70 0 19 0 70.00 1.77 2.07 2.19 0 26 0
December 16, 2022 11.85 13.35 13.75 0 28 0 80.00 3.70 4.35 4.45 0 159 0
December 16, 2022 8.95 9.70 10.20 0 10 0 85.00 5.35 6.25 6.20 0 45 0
December 16, 2022 6.20 7.00 7.55 0 46 0 90.00 7.60 8.55 8.50 0 40 0
December 16, 2022 4.30 4.90 5.45 0 51 0 95.00 10.65 11.45 11.35 0 215 0
December 16, 2022 2.80 3.45 3.00 -0.80 118 1 100.00 13.75 15.35 15.20 0 24 0
December 16, 2022 1.10 1.52 1.75 0 134 0 110.00 21.65 24.35 24.00 0 2 0
December 16, 2022 0.29 0.70 0.80 0 30 0 120.00 31.05 33.65 33.40 0 5 0
December 16, 2022 0.01 0.44 0.45 0 0 0 140.00 50.80 53.55 53.20 0 0 0
March 17, 2023 20.10 22.90 23.25 0 0 0 70.00 2.21 2.99 3.05 0 3 0
March 17, 2023 13.15 14.90 15.45 0 15 0 80.00 4.70 5.45 5.55 0 46 0
March 17, 2023 10.15 11.80 12.35 0 10 0 85.00 6.40 7.55 7.65 0 2 0
March 17, 2023 7.70 8.85 9.25 0 8 0 90.00 8.70 9.85 9.95 0 2 0
March 17, 2023 5.55 6.65 7.05 0 3 0 95.00 11.45 12.90 13.05 0 0 0
March 17, 2023 4.00 4.80 5.10 0 115 0 100.00 14.75 16.20 16.25 0 10 0
March 17, 2023 1.71 2.20 2.50 0 25 0 110.00 22.65 24.95 24.85 0 20 0
March 17, 2023 0.51 1.00 1.20 0 44 0 120.00 31.55 34.05 33.75 0 0 0
March 17, 2023 0.01 0.49 0.49 0 108 0 140.00 51.00 54.20 53.50 0 0 0