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: December 7, 2022 at 5:43 p.m.   (Real-time)

  • Last price: 107.810
  • Net change: 0.070
  • Bid price: 107.700
  • Ask price: 108.170
  • 30-day historical volatility: 18.33%
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: 9,829
Volume: 59
Open interest: 3,759
Volume: 77
December 16, 2022 37.55 38.85 38.85 0 7 0 70.00 0 0.33 0.33 0 28 0
December 16, 2022 27.60 28.85 28.85 0 15 0 80.00 0 0.33 0.33 0 161 0
December 16, 2022 25.60 26.85 26.85 0 0 0 82.00 0 0.33 0.33 0 13 0
December 16, 2022 23.55 24.85 24.85 0 40 0 84.00 0 0.33 0.33 0 29 0
December 16, 2022 22.60 23.85 23.85 0 10 0 85.00 0 0.33 0.33 0 86 0
December 16, 2022 21.60 22.80 22.80 0 20 0 86.00 0 0.33 0.33 0 18 0
December 16, 2022 19.60 20.30 20.30 0 0 0 88.00 0 0.33 0.33 0 18 0
December 16, 2022 17.55 18.30 18.30 0 35 0 90.00 0 0.33 0.33 0 63 0
December 16, 2022 15.55 16.30 16.30 0 2 0 92.00 0 0.34 0.34 0 38 0
December 16, 2022 13.65 14.30 14.30 0 25 0 94.00 0 0.25 0.25 0 53 0
December 16, 2022 12.65 13.35 13.35 0 82 0 95.00 0 0.27 0.27 0 205 0
December 16, 2022 11.60 12.85 12.85 0 20 0 96.00 0 0.30 0.30 0 127 0
December 16, 2022 9.75 10.40 10.40 0 26 0 98.00 0.02 0.36 0.36 0 109 0
December 16, 2022 7.80 8.45 8.45 0 157 0 100.00 0.08 0.37 0.37 0 64 0
December 16, 2022 5.95 6.55 6.55 0 79 0 102.00 0.19 0.46 0.46 0 38 0
December 16, 2022 4.20 4.60 4.60 0 96 0 104.00 0.39 0.68 0.68 0 31 0
December 16, 2022 3.50 3.75 3.75 0.50 318 5 105.00 0.55 0.85 0.85 0 19 0
December 16, 2022 2.65 3.10 3.10 0 216 0 106.00 0.77 1.09 1.09 0 151 0
December 16, 2022 1.40 1.72 1.72 0 1,484 0 108.00 1.51 1.85 1.85 -0.78 1,031 7
December 16, 2022 0.61 0.88 0.88 -0.14 475 22 110.00 2.51 3.05 3.05 0 10 0
December 16, 2022 0.02 0.36 0.36 0 2,264 1 113.00 5.05 5.55 5.55 0 0 0
December 16, 2022 0 0.25 0.25 0 44 0 115.00 7.00 7.55 7.55 0 7 0
December 16, 2022 0 0.23 0.23 0 27 0 120.00 11.35 12.55 12.55 0 0 0
December 16, 2022 0 0.33 0.33 0 0 0 125.00 16.35 17.55 17.55 0 0 0
December 16, 2022 0 0.33 0.33 0 0 0 130.00 21.35 22.55 22.55 0 0 0
December 16, 2022 0 0.33 0.33 0 0 0 140.00 31.35 32.55 32.55 0 0 0
January 20, 2023 23.75 24.95 24.95 0 0 0 84.00 0.01 0.32 0.32 0 30 0
January 20, 2023 21.85 22.90 22.90 0 0 0 86.00 0.03 0.36 0.36 0 26 0
January 20, 2023 19.90 21.05 21.05 0 0 0 88.00 0.02 0.42 0.42 0 25 0
January 20, 2023 17.95 19.05 19.05 0 8 0 90.00 0.02 0.48 0.48 0 40 0
January 20, 2023 16.10 17.15 17.15 0 0 0 92.00 0.02 0.48 0.48 0 61 0
January 20, 2023 14.25 15.30 15.30 0 24 0 94.00 0.26 0.49 0.49 0 205 0
January 20, 2023 12.30 13.35 13.35 0 86 0 96.00 0.37 0.59 0.59 0 60 0
January 20, 2023 10.40 11.05 11.05 0 41 0 98.00 0.52 0.73 0.73 0 45 0
January 20, 2023 8.65 9.25 9.25 0 86 0 100.00 0.74 0.94 0.94 0 95 0
January 20, 2023 5.50 6.00 6.00 0 0 0 104.00 1.44 1.74 1.74 0 2 0
January 20, 2023 4.80 5.15 5.15 0 750 0 105.00 1.71 2.00 2.00 0 111 0
January 20, 2023 4.10 4.50 4.50 0 0 0 106.00 2.03 2.33 2.33 0 0 0
January 20, 2023 2.93 3.25 3.25 0 0 0 108.00 2.83 3.10 3.10 0 0 0
January 20, 2023 2.00 2.33 2.33 0 879 0 110.00 3.85 4.15 4.15 0 15 0
January 20, 2023 1.20 1.48 1.48 0 7 0 112.00 5.05 5.55 5.55 0 0 0
January 20, 2023 0.71 0.92 0.92 0 0 0 114.00 6.45 7.10 7.10 0 0 0
January 20, 2023 0.52 0.72 0.72 0 148 0 115.00 7.35 7.90 7.90 0 20 0
January 20, 2023 0.03 0.32 0.32 0 2 0 120.00 11.35 12.55 12.55 0 0 0
January 20, 2023 0.01 0.43 0.43 0 0 0 125.00 16.40 17.55 17.55 0 0 0
January 20, 2023 0 0.41 0.41 0 0 0 130.00 21.40 22.55 22.55 0 0 0
February 17, 2023 24.20 25.40 25.40 0 0 0 84.00 0.03 0.43 0.43 0 25 0
February 17, 2023 22.20 23.40 23.40 0 0 0 86.00 0.02 0.48 0.48 0 0 0
February 17, 2023 20.30 21.45 21.45 0 0 0 88.00 0.13 0.59 0.59 0 1 0
February 17, 2023 18.40 19.60 19.60 0 0 0 90.00 0.32 0.57 0.57 0 82 0
February 17, 2023 16.55 17.70 17.70 0 0 0 92.00 0.42 0.78 0.78 0 20 0
February 17, 2023 14.80 15.85 15.85 0 0 0 94.00 0.56 0.87 0.87 0 10 0
February 17, 2023 13.00 14.00 14.00 0 13 0 96.00 0.74 1.11 1.11 0 0 0
February 17, 2023 11.20 12.30 12.30 0 1 0 98.00 0.98 1.34 1.34 0 0 0
February 17, 2023 9.50 10.20 10.20 0 37 0 100.00 1.30 1.58 1.58 0 1 0
February 17, 2023 5.95 6.55 6.55 0 35 0 105.00 2.52 2.86 2.86 0 1 0
February 17, 2023 3.20 3.50 3.50 0.15 669 20 110.00 4.70 5.20 5.20 -0.55 1 20
February 17, 2023 1.35 1.60 1.60 0 50 0 115.00 7.80 8.60 8.60 0 0 0
February 17, 2023 0.54 0.71 0.71 0 13 0 120.00 12.15 12.85 12.85 0 0 0
February 17, 2023 0.11 0.38 0.38 0 0 0 125.00 16.35 17.65 17.65 0 0 0
February 17, 2023 0.01 0.20 0.20 0 0 0 130.00 21.35 22.55 22.55 0 0 0
March 17, 2023 37.90 39.80 39.80 0 10 0 70.00 0.01 0.49 0.49 0 2 0
March 17, 2023 28.25 30.10 30.10 0 23 0 80.00 0.03 0.48 0.48 0 78 0
March 17, 2023 24.40 26.30 26.30 0 0 0 84.00 0.11 0.59 0.59 0 15 0
March 17, 2023 23.45 25.40 25.40 0 20 0 85.00 0.11 0.59 0.59 0 14 0
March 17, 2023 22.50 24.50 24.50 0 0 0 86.00 0.11 0.60 0.60 0 17 0
March 17, 2023 20.65 21.90 21.90 0 0 0 88.00 0.42 0.78 0.78 0 0 0
March 17, 2023 18.80 20.10 20.10 0 6 0 90.00 0.53 0.82 0.82 0 14 0
March 17, 2023 17.00 18.25 18.25 0 0 0 92.00 0.68 1.04 1.04 0 0 0
March 17, 2023 14.90 16.50 16.50 0 0 0 94.00 0.86 1.17 1.17 0 8 0
March 17, 2023 14.05 15.60 15.60 0 10 0 95.00 1.01 1.27 1.27 0 24 0
March 17, 2023 13.40 14.70 14.70 0 0 0 96.00 1.11 1.39 1.39 0 7 0
March 17, 2023 11.90 12.90 12.90 0 0 0 98.00 1.40 1.71 1.71 0 2 0
March 17, 2023 10.35 11.00 11.00 0 97 0 100.00 1.80 2.06 2.06 -0.28 65 40
March 17, 2023 6.80 7.20 7.20 0 29 0 105.00 3.05 3.45 3.45 0 0 0
March 17, 2023 3.95 4.40 4.40 0 136 0 110.00 5.20 5.60 5.60 0 20 0
March 17, 2023 2.02 2.38 2.38 -0.03 109 3 115.00 8.25 8.90 8.90 0 0 0
March 17, 2023 0.93 1.26 1.26 0 79 0 120.00 11.65 12.90 12.90 0 10 0
March 17, 2023 0.31 0.63 0.63 0 0 0 125.00 16.30 17.45 17.45 0 0 0
March 17, 2023 0.04 0.39 0.39 0 20 0 130.00 21.15 22.40 22.40 0 0 0
March 17, 2023 0 0.45 0.45 0 108 0 140.00 31.15 32.40 32.40 0 0 0
April 21, 2023 24.50 26.60 26.60 0 0 0 84.00 0.21 0.69 0.69 0 5 0
April 21, 2023 20.80 22.50 22.50 0 0 0 88.00 0.60 0.99 0.99 0 0 0
April 21, 2023 19.10 20.70 20.70 0 0 0 90.00 0.74 1.18 1.18 0 0 0
April 21, 2023 17.15 18.95 18.95 0 0 0 92.00 1.01 1.36 1.36 0 0 0
April 21, 2023 15.40 17.25 17.25 0 0 0 94.00 1.21 1.58 1.58 0 0 0
April 21, 2023 13.80 15.50 15.50 0 10 0 96.00 1.60 1.98 1.98 0 0 0
April 21, 2023 12.30 13.60 13.60 0 10 0 98.00 1.90 2.30 2.30 0 0 0
April 21, 2023 10.75 12.10 12.10 0 2 0 100.00 2.14 2.59 2.59 0 159 0
April 21, 2023 7.50 8.50 8.50 0 1 0 105.00 3.70 4.35 4.35 0 0 0
April 21, 2023 4.80 5.60 5.60 -0.20 44 5 110.00 5.65 6.35 6.35 0 0 0
April 21, 2023 2.70 3.40 3.40 0 4 0 115.00 8.65 9.25 9.25 0 0 0
April 21, 2023 1.45 1.89 1.89 0 0 0 120.00 11.90 13.65 13.65 0 0 0
April 21, 2023 0.66 0.99 0.99 0 0 0 125.00 16.45 18.10 18.10 0 0 0
April 21, 2023 0.17 0.60 0.60 0 0 0 130.00 20.80 22.90 22.90 0 0 0
May 19, 2023 17.85 19.50 19.50 0 0 0 92.00 1.30 1.64 1.64 0 0 0
May 19, 2023 16.15 17.85 17.85 0 0 0 94.00 1.60 1.92 1.92 0 0 0
May 19, 2023 14.85 16.15 16.15 0 0 0 96.00 2.00 2.23 2.23 -0.26 0 10
May 19, 2023 13.30 14.50 14.50 0 0 0 98.00 2.20 2.63 2.63 0 0 0
May 19, 2023 11.75 12.95 12.95 0 0 0 100.00 2.70 3.15 3.15 0 0 0
May 19, 2023 8.30 9.00 9.00 0 2 0 105.00 4.20 4.60 4.60 0 2 0
May 19, 2023 5.55 6.40 6.40 0 2 0 110.00 6.20 6.70 6.70 0 0 0
May 19, 2023 3.40 3.95 3.95 0 9 0 115.00 9.00 9.65 9.65 0 0 0
May 19, 2023 1.94 2.40 2.40 0 0 0 120.00 12.25 13.45 13.45 0 0 0
May 19, 2023 1.01 1.37 1.37 0 5 0 125.00 16.45 18.25 18.25 0 0 0
May 19, 2023 0.53 0.79 0.79 0 0 0 130.00 21.35 22.90 22.90 0 0 0
June 16, 2023 38.50 40.15 40.15 0 0 0 70.00 0.01 0.49 0.49 0 10 0
June 16, 2023 29.10 30.75 30.75 0 0 0 80.00 0.31 0.79 0.79 0 12 0
June 16, 2023 24.60 26.20 26.20 0 0 0 85.00 0.79 1.12 1.12 0 5 0
June 16, 2023 20.05 21.85 21.85 0 1 0 90.00 1.31 1.65 1.65 0 6 0
June 16, 2023 16.30 17.65 17.65 0 6 0 95.00 2.02 2.35 2.35 0 5 0
June 16, 2023 12.40 13.35 13.35 0 27 0 100.00 3.10 3.55 3.55 0 8 0
June 16, 2023 6.30 7.15 7.15 0 53 0 110.00 6.55 7.30 7.30 0 25 0
June 16, 2023 2.45 2.97 2.97 0 84 0 120.00 12.65 13.70 13.70 0 0 0
June 16, 2023 0.74 1.08 1.08 0 500 0 130.00 21.15 23.05 23.05 0 0 0
June 16, 2023 0.09 0.49 0.49 0 40 0 140.00 31.20 32.90 32.90 0 0 0
September 15, 2023 29.60 31.85 31.85 0 0 0 80.00 0.90 1.00 1.00 0 2 0
September 15, 2023 25.40 27.75 27.75 0 10 0 85.00 1.40 1.89 1.89 0 15 0
September 15, 2023 21.00 23.60 23.60 0 1 0 90.00 2.01 2.79 2.79 0 10 0
September 15, 2023 18.05 19.00 19.00 0 0 0 95.00 3.00 3.65 3.65 0 2 0
September 15, 2023 14.10 15.55 15.55 0 19 0 100.00 4.20 4.85 4.85 0 15 0
September 15, 2023 8.30 9.50 9.50 0 48 0 110.00 7.70 8.50 8.50 0 27 0
September 15, 2023 4.10 4.90 4.90 -0.20 13 3 120.00 13.15 14.75 14.75 0 0 0
September 15, 2023 1.70 2.20 2.20 0 0 0 130.00 20.80 23.65 23.65 0 0 0
September 15, 2023 0.61 1.00 1.00 0 0 0 140.00 31.10 33.30 33.30 0 0 0