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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

CP – Canadian Pacific Kansas City Limited

Last update: June 15, 2025 at 3:00 p.m.   (Real-time)

  • Last price: 109.240
  • Net change: -1.200
  • Bid price: 109.200
  • Ask price: 109.590
  • 30-day historical volatility: 22.73%
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: 11,682
Volume: 42
Open interest: 2,655
Volume: 19
June 20, 2025 28.90 29.50 29.50 0 0 0 80.00 0 0.49 0.49 0 110 0
June 20, 2025 20.90 21.60 21.60 0 10 0 88.00 0 0.50 0.50 0 30 0
June 20, 2025 19.10 19.50 19.50 0 101 0 90.00 0 0.50 0.50 0 84 0
June 20, 2025 16.90 17.60 17.60 0 0 0 92.00 0 0.50 0.50 0 14 0
June 20, 2025 14.90 15.60 15.60 0 0 0 94.00 0 0.50 0.50 0 7 0
June 20, 2025 13.85 14.60 14.60 0 0 0 95.00 0 0.49 0.49 0 1,037 0
June 20, 2025 12.85 13.60 13.60 0 4 0 96.00 0 0.49 0.49 0 12 0
June 20, 2025 10.85 11.60 11.60 0 1 0 98.00 0 0.49 0.49 0 20 0
June 20, 2025 8.90 9.55 9.55 0 14 0 100.00 0 0.49 0.49 0 68 0
June 20, 2025 4.35 4.70 4.70 0 543 0 105.00 0.11 0.35 0.35 0 79 0
June 20, 2025 1.90 2.20 2.20 -1.14 2 11 108.00 0.63 0.94 0.94 0.01 2 2
June 20, 2025 0.71 1.07 1.07 -0.75 727 26 110.00 1.49 1.81 1.81 0.33 119 11
June 20, 2025 0.14 0.47 0.47 0 73 0 112.00 2.84 3.35 3.35 0 8 0
June 20, 2025 0.02 0.50 0.50 0 969 0 114.00 4.60 5.15 5.15 0 75 0
June 20, 2025 0 0.40 0.40 0 1,052 0 115.00 5.60 6.25 6.25 0 10 0
June 20, 2025 0 0.50 0.50 0 363 0 116.00 6.30 7.25 7.25 0 0 0
June 20, 2025 0 0.49 0.49 0 1,669 0 120.00 10.55 11.15 11.15 0 1 0
June 20, 2025 0 0.50 0.50 0 23 0 125.00 15.55 16.15 16.15 0 0 0
June 20, 2025 0 0.50 0.50 0 60 0 130.00 20.55 21.15 21.15 0 0 0
June 20, 2025 0 0.49 0.49 0 10 0 140.00 30.55 31.15 31.15 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 160.00 50.55 51.15 51.15 0 0 0
July 18, 2025 20.85 21.75 21.75 0 0 0 88.00 0.01 0.50 0.50 0 32 0
July 18, 2025 18.90 19.75 19.75 0 0 0 90.00 0.01 0.50 0.50 0 15 0
July 18, 2025 16.90 17.85 17.85 0 0 0 92.00 0.02 0.51 0.51 0 61 0
July 18, 2025 14.95 15.90 15.90 0 0 0 94.00 0.02 0.50 0.50 0 29 0
July 18, 2025 13.05 14.00 14.00 0 0 0 96.00 0.02 0.50 0.50 0 18 0
July 18, 2025 11.15 12.05 12.05 0 0 0 98.00 0.09 0.58 0.58 0 10 0
July 18, 2025 9.30 10.15 10.15 0 1 0 100.00 0.25 0.73 0.73 0 4 0
July 18, 2025 5.10 5.75 5.75 0 3,312 0 105.00 1.10 1.45 1.45 0 29 0
July 18, 2025 3.10 3.60 3.60 0 4 0 108.00 1.82 2.10 2.10 0 5 0
July 18, 2025 1.93 2.43 2.43 0 79 0 110.00 2.63 3.30 3.30 0 11 0
July 18, 2025 1.07 1.56 1.56 0 16 0 112.00 3.80 4.45 4.45 0 0 0
July 18, 2025 0.60 0.93 0.93 0 205 0 114.00 5.15 5.85 5.85 0 5 0
July 18, 2025 0.37 0.71 0.71 0 199 0 115.00 5.75 6.80 6.80 0 0 0
July 18, 2025 0.30 0.55 0.55 -0.22 490 1 116.00 6.75 7.60 7.60 0 10 0
July 18, 2025 0.01 0.50 0.50 0 69 0 120.00 10.50 11.45 11.45 0 0 0
July 18, 2025 0 0.37 0.37 0 39 0 125.00 15.45 16.30 16.30 0 0 0
July 18, 2025 0 0.25 0.25 0 10 0 130.00 20.45 21.35 21.35 0 0 0
July 18, 2025 0 0.36 0.36 0 0 0 140.00 30.45 31.35 31.35 0 0 0
August 15, 2025 21.20 21.95 21.95 0 0 0 88.00 0.02 1.50 1.50 0 0 0
August 15, 2025 19.35 20.00 20.00 0 0 0 90.00 0.02 1.56 1.56 0 14 0
August 15, 2025 17.45 18.10 18.10 0 8 0 92.00 0.23 0.59 0.59 0 16 0
August 15, 2025 15.55 16.30 16.30 0 0 0 94.00 0.32 0.69 0.69 0 7 0
August 15, 2025 13.70 14.45 14.45 0 0 0 96.00 0.45 0.86 0.86 0 0 0
August 15, 2025 11.95 12.65 12.65 0 5 0 98.00 0.61 1.05 1.05 0 1 0
August 15, 2025 10.15 10.90 10.90 0 5 0 100.00 0.86 1.29 1.29 0 1 0
August 15, 2025 6.40 6.80 6.80 0 13 0 105.00 2.00 2.29 2.29 0 68 0
August 15, 2025 3.20 3.70 3.70 0 11 0 110.00 3.80 4.30 4.30 0 8 0
August 15, 2025 1.04 1.50 1.50 -0.69 138 1 115.00 6.65 7.30 7.30 0 0 0
August 15, 2025 0.15 0.52 0.52 0 271 0 120.00 10.45 11.55 11.55 0 10 0
August 15, 2025 0.01 0.49 0.49 0 7 0 125.00 15.05 16.85 16.85 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 130.00 20.05 21.85 21.85 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 140.00 29.65 32.15 32.15 0 0 0
September 19, 2025 29.40 30.25 30.25 0 5 0 80.00 0.02 0.49 0.49 0 32 0
September 19, 2025 21.70 22.55 22.55 0 0 0 88.00 0.30 0.67 0.67 0 5 0
September 19, 2025 19.80 20.70 20.70 0 5 0 90.00 0.41 0.77 0.77 0 75 0
September 19, 2025 17.95 18.90 18.90 0 0 0 92.00 0.53 0.90 0.90 0 31 0
September 19, 2025 16.15 17.00 17.00 0 0 0 94.00 0.70 1.07 1.07 0 0 0
September 19, 2025 15.20 16.15 16.15 0 2 0 95.00 0.78 1.17 1.17 0 35 0
September 19, 2025 14.35 15.25 15.25 0 1 0 96.00 0.89 1.28 1.28 0 20 0
September 19, 2025 12.60 13.50 13.50 0 0 0 98.00 1.14 1.49 1.49 0 10 0
September 19, 2025 11.00 11.75 11.75 0 17 0 100.00 1.45 1.85 1.85 0 52 0
September 19, 2025 7.35 7.85 7.85 0 19 0 105.00 2.60 3.10 3.10 0 6 0
September 19, 2025 4.20 4.80 4.80 0 87 0 110.00 4.45 5.05 5.05 0 77 0
September 19, 2025 1.96 2.42 2.42 -0.85 111 2 115.00 7.30 7.90 7.90 0 0 0
September 19, 2025 0.80 1.01 1.01 -0.38 273 1 120.00 11.00 11.85 11.85 0 0 0
September 19, 2025 0.02 0.43 0.43 0 95 0 125.00 15.30 16.80 16.80 0 0 0
September 19, 2025 0.02 0.50 0.50 0 7 0 130.00 20.25 21.65 21.65 0 0 0
September 19, 2025 0 0.49 0.49 0 26 0 140.00 30.30 31.60 31.60 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 160.00 50.25 51.65 51.65 0 0 0
October 17, 2025 18.00 19.10 19.10 0 0 0 92.00 0.69 1.06 1.06 0 11 0
October 17, 2025 16.25 17.30 17.30 0 0 0 94.00 0.88 1.26 1.26 0 0 0
October 17, 2025 14.70 15.45 15.45 0 0 0 96.00 1.12 1.51 1.51 0 0 0
October 17, 2025 12.90 13.80 13.80 0 0 0 98.00 1.43 1.82 1.82 0 0 0
October 17, 2025 11.30 12.10 12.10 0 0 0 100.00 1.79 2.21 2.21 0.05 0 1
October 17, 2025 7.85 8.35 8.35 0 15 0 105.00 2.98 3.55 3.55 0 0 0
October 17, 2025 4.75 5.30 5.30 0 10 0 110.00 4.90 5.50 5.50 0 5 0
October 17, 2025 2.50 3.10 3.10 0 14 0 115.00 7.65 8.40 8.40 0 0 0
October 17, 2025 1.01 1.46 1.46 0 52 0 120.00 11.25 12.20 12.20 0 0 0
October 17, 2025 0.22 0.67 0.67 0 22 0 125.00 15.35 16.95 16.95 0 0 0
October 17, 2025 0.02 0.49 0.49 0 9 0 130.00 20.15 21.70 21.70 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 140.00 30.10 31.75 31.75 0 0 0
November 21, 2025 15.20 16.30 16.30 0 0 0 96.00 1.59 2.04 2.04 0 1 0
November 21, 2025 13.40 14.55 14.55 0 0 0 98.00 1.91 2.41 2.41 0 0 0
November 21, 2025 12.05 13.05 13.05 0 0 0 100.00 2.21 2.78 2.78 0 0 0
November 21, 2025 8.70 9.25 9.25 0 0 0 105.00 3.60 4.25 4.25 0 18 0
November 21, 2025 5.65 6.25 6.25 0 0 0 110.00 5.50 6.55 6.55 0 0 0
November 21, 2025 3.40 3.95 3.95 0 26 0 115.00 8.20 9.15 9.15 0 0 0
November 21, 2025 1.80 2.19 2.19 0 1 0 120.00 11.60 12.50 12.50 0 0 0
November 21, 2025 0.64 1.10 1.10 0 16 0 125.00 15.50 17.15 17.15 0 0 0
November 21, 2025 0.29 0.56 0.56 0 0 0 130.00 20.15 21.90 21.90 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 140.00 30.05 31.85 31.85 0 0 0
December 19, 2025 29.75 31.05 31.05 0 0 0 80.00 0.02 0.50 0.50 0 60 0
December 19, 2025 25.10 26.50 26.50 0 10 0 85.00 0.56 0.98 0.98 0 2 0
December 19, 2025 20.60 21.95 21.95 0 10 0 90.00 1.01 1.30 1.30 -0.13 69 2
December 19, 2025 16.55 17.65 17.65 0 1 0 95.00 1.66 2.15 2.15 0 45 0
December 19, 2025 12.85 13.80 13.80 0 7 0 100.00 2.70 3.25 3.25 0 32 0
December 19, 2025 6.25 7.00 7.00 0 128 0 110.00 6.05 6.95 6.95 0 6 0
December 19, 2025 2.20 2.77 2.77 0 93 0 120.00 11.95 13.15 13.15 0 0 0
December 19, 2025 0.27 0.77 0.77 0 55 0 130.00 20.15 21.85 21.85 0 0 0
December 19, 2025 0.02 0.49 0.49 0 14 0 140.00 30.05 31.75 31.75 0 0 0
December 19, 2025 0 0.35 0.35 0 0 0 160.00 50.00 51.70 51.70 0 0 0
March 20, 2026 30.45 31.95 31.95 0 2 0 80.00 0.68 1.15 1.15 0 13 0
March 20, 2026 25.95 27.45 27.45 0 0 0 85.00 1.10 1.60 1.60 0 12 0
March 20, 2026 21.80 23.10 23.10 0 3 0 90.00 1.71 1.95 1.95 0 3 0
March 20, 2026 17.70 19.10 19.10 0 0 0 95.00 2.41 3.15 3.15 0 2 0
March 20, 2026 14.30 15.25 15.25 0 3 0 100.00 3.60 4.35 4.35 0 1 0
March 20, 2026 7.90 8.75 8.75 0 23 0 110.00 7.20 8.15 8.15 0 0 3
March 20, 2026 3.70 4.25 4.25 0 12 0 120.00 12.50 14.10 14.10 0 0 0
March 20, 2026 1.09 1.70 1.70 0 4 0 130.00 20.50 22.05 22.05 0 2 0
March 20, 2026 0.09 0.58 0.58 0 1 0 140.00 30.00 31.75 31.75 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.