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 17, 2025 at 10:12 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 21.83%
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: 11,736
Volume: 0
Open interest: 2,685
Volume: 0
June 20, 2025 0 0 29.60 0 0 0 80.00 0 0 0.39 0 110 0
June 20, 2025 0 0 21.60 0 10 0 88.00 0 0 0.39 0 30 0
June 20, 2025 0 0 19.55 0 101 0 90.00 0 0 0.39 0 84 0
June 20, 2025 0 0 17.60 0 0 0 92.00 0 0 0.39 0 14 0
June 20, 2025 0 0 15.55 0 0 0 94.00 0 0 0.39 0 7 0
June 20, 2025 0 0 14.55 0 0 0 95.00 0 0 0.39 0 1,037 0
June 20, 2025 0 0 13.55 0 4 0 96.00 0 1.20 0.39 0 12 0
June 20, 2025 0 0 11.75 0 1 0 98.00 0 0 0.39 0 20 0
June 20, 2025 0 0 9.70 0 9 0 100.00 0 0 0.39 0 68 0
June 20, 2025 0 0 4.75 0 543 0 105.00 0 0 0.24 0 79 0
June 20, 2025 0 0 2.13 0 13 0 108.00 0 0 0.72 0 4 0
June 20, 2025 0 0 0.85 0 752 0 110.00 0 6.00 1.55 0 119 0
June 20, 2025 0 0 0.29 0 73 0 112.00 0 0 3.15 0 8 0
June 20, 2025 0 0 0.39 0 969 0 114.00 0 0 5.10 0 75 0
June 20, 2025 0.02 0 0.19 0 1,052 0 115.00 0 0 6.15 0 5 0
June 20, 2025 0 0.25 0.24 0 363 0 116.00 0 0 7.05 0 0 0
June 20, 2025 0 0 0.40 0 1,669 0 120.00 0 0 11.10 0 1 0
June 20, 2025 0 0 0.39 0 23 0 125.00 0 0 16.10 0 0 0
June 20, 2025 0 0 0.39 0 60 0 130.00 0 0 21.10 0 0 0
June 20, 2025 0 0 0.39 0 10 0 140.00 0 0 31.10 0 0 0
June 20, 2025 0 0 0.39 0 0 0 160.00 0 0 51.10 0 0 0
July 18, 2025 0 0 21.85 0 0 0 88.00 0 2.85 0.50 0 32 0
July 18, 2025 0 0 19.70 0 0 0 90.00 0 0 0.50 0 15 0
July 18, 2025 0 0 17.90 0 0 0 92.00 0 0 0.50 0 61 0
July 18, 2025 0 0 15.95 0 0 0 94.00 0 0 0.52 0 29 0
July 18, 2025 0 0 14.00 0 0 0 96.00 0 0 0.50 0 18 0
July 18, 2025 0 0 12.10 0 0 0 98.00 0 0 0.55 0 10 0
July 18, 2025 9.10 0 10.00 0 1 0 100.00 0 0 0.68 0 4 0
July 18, 2025 0 0 5.70 0 3,312 0 105.00 0.05 0 1.36 0 29 0
July 18, 2025 0 0 3.65 0 4 0 108.00 0 0 2.21 0 18 0
July 18, 2025 0 0 2.99 0 0 0 109.00 0 0 2.62 0 0 0
July 18, 2025 0 3.25 2.42 0 79 0 110.00 0 0 3.20 0 11 0
July 18, 2025 0 0 1.93 0 1 0 111.00 0 0 3.75 0 0 0
July 18, 2025 0 0 1.50 0 17 0 112.00 0 0 4.40 0 0 0
July 18, 2025 0 0 1.17 0 0 0 113.00 0 0 5.05 0 0 0
July 18, 2025 0 0 0.93 0 205 0 114.00 0 0 5.80 0 5 0
July 18, 2025 0 0 0.75 0 199 0 115.00 0 0 6.70 0 0 0
July 18, 2025 0 0 0.56 0 490 0 116.00 0 0 7.50 0 10 0
July 18, 2025 0 0.26 0.26 0 69 0 120.00 0 0 11.30 0 0 0
July 18, 2025 0 0 0.36 0 39 0 125.00 0 0 16.40 0 0 0
July 18, 2025 0 0 0.35 0 10 0 130.00 0 0 21.20 0 0 0
July 18, 2025 0 0 0.36 0 0 0 140.00 0 0 31.45 0 0 0
August 15, 2025 0 0 21.95 0 0 0 88.00 0 0 1.50 0 0 0
August 15, 2025 0 0 20.20 0 0 0 90.00 0 0 0.50 0 14 0
August 15, 2025 0 0 18.25 0 8 0 92.00 0 0 0.59 0 16 0
August 15, 2025 0 0 16.40 0 0 0 94.00 0 0 0.73 0 7 0
August 15, 2025 0 0 14.40 0 0 0 96.00 0 0 0.87 0 0 0
August 15, 2025 0 0 12.70 0 5 0 98.00 0 0 1.07 0 1 0
August 15, 2025 0 0 10.85 0 5 0 100.00 0 0 1.26 0 1 0
August 15, 2025 0 0 7.05 0 18 0 105.00 0 0 2.26 0 68 0
August 15, 2025 0 0 4.35 0 0 0 109.00 0 0 3.95 0 0 0
August 15, 2025 0 0 3.80 0 11 0 110.00 0 0 4.40 0 10 0
August 15, 2025 0 0 2.83 0 0 0 112.00 0 0 5.40 0 0 0
August 15, 2025 0 0 1.95 0 0 0 114.00 0 0 6.70 0 0 0
August 15, 2025 0 4.20 1.64 0 135 0 115.00 0 0 7.35 0 0 0
August 15, 2025 0 0.75 0.64 0 271 0 120.00 0 0 11.55 0 10 0
August 15, 2025 0 0 0.49 0 7 0 125.00 0 0 16.75 0 0 0
August 15, 2025 0 0 0.49 0 0 0 130.00 0 0 21.75 0 0 0
August 15, 2025 0 0 0.49 0 0 0 140.00 0 0 32.25 0 0 0
September 19, 2025 0 0 30.20 0 5 0 80.00 0 0 0.49 0 32 0
September 19, 2025 0 0 22.50 0 0 0 88.00 0 0 0.68 0 5 0
September 19, 2025 0 0 20.65 0 5 0 90.00 0 0 0.80 0 75 0
September 19, 2025 0 0 18.80 0 0 0 92.00 0 0 0.89 0 31 0
September 19, 2025 0 0 16.95 0 0 0 94.00 0 0 1.09 0 0 0
September 19, 2025 0 0 16.05 0 2 0 95.00 0 15.00 1.19 0 35 0
September 19, 2025 0 0 15.15 0 1 0 96.00 0 0 1.22 0 20 0
September 19, 2025 0 0 13.40 0 0 0 98.00 0 0 1.40 0 10 0
September 19, 2025 0 0 11.85 0 17 0 100.00 0 0 1.83 0 55 0
September 19, 2025 0 0 8.00 0 19 0 105.00 0 0 3.10 0 6 0
September 19, 2025 0 0 4.80 0 87 0 110.00 0 0 5.10 0 77 0
September 19, 2025 0 4.50 2.51 0 121 0 115.00 0 0 7.90 0 0 0
September 19, 2025 0 0 1.17 0 274 0 120.00 0 0 11.85 0 0 0
September 19, 2025 0 0.95 0.51 0 95 0 125.00 0 0 16.75 0 0 0
September 19, 2025 0 0 0.50 0 7 0 130.00 0 0 21.75 0 0 0
September 19, 2025 0 0 0.49 0 26 0 140.00 0 0 31.75 0 0 0
September 19, 2025 0 0 0.49 0 0 0 160.00 0 0 51.65 0 0 0
October 17, 2025 0 0 18.90 0 0 0 92.00 0 0 1.10 0 11 0
October 17, 2025 0 0 17.25 0 0 0 94.00 0 0 1.32 0 0 0
October 17, 2025 0 0 15.70 0 0 0 96.00 0 0 1.45 0 0 0
October 17, 2025 0 0 13.85 0 0 0 98.00 0 0 1.90 0 0 0
October 17, 2025 0 0 12.25 0 0 0 100.00 0 0 2.30 0 1 0
October 17, 2025 0 0 8.45 0 15 0 105.00 0 0 3.70 0 0 0
October 17, 2025 0 0 5.45 0 10 0 110.00 0 0 5.65 0 5 0
October 17, 2025 0 0 3.20 0 14 0 115.00 0 0 8.55 0 0 0
October 17, 2025 0 0 1.61 0 57 0 120.00 0 0 12.15 0 0 0
October 17, 2025 0 1.25 0.72 0 22 0 125.00 0 0 16.80 0 0 0
October 17, 2025 0 0 0.49 0 9 0 130.00 0 0 21.75 0 0 0
October 17, 2025 0 0 0.49 0 0 0 140.00 0 0 31.75 0 0 0
November 21, 2025 0 0 16.30 0 0 0 96.00 0 0 1.85 0 1 0
November 21, 2025 0 0 14.75 0 0 0 98.00 0 0 2.44 0 0 0
November 21, 2025 0 0 13.10 0 0 0 100.00 0 0 2.89 0 0 0
November 21, 2025 0 0 9.40 0 0 0 105.00 0 4.25 4.25 0 18 0
November 21, 2025 0 0 6.45 0 0 0 110.00 0 0 6.40 0 0 0
November 21, 2025 0 0 3.90 0 26 0 115.00 0 0 9.25 0 0 0
November 21, 2025 0 0 2.34 0 1 0 120.00 0 0 12.60 0 0 0
November 21, 2025 0 3.50 1.26 0 16 0 125.00 0 0 16.90 0 0 0
November 21, 2025 0 0 0.61 0 0 0 130.00 0 0 21.75 0 0 0
November 21, 2025 0 0 0.49 0 0 0 140.00 0 0 31.85 0 0 0
December 19, 2025 0 0 31.05 0 0 0 80.00 0 0 0.69 0 60 0
December 19, 2025 0 0 26.40 0 10 0 85.00 0 0 1.03 0 2 0
December 19, 2025 0 0 21.85 0 10 0 90.00 0 0 1.30 0 79 0
December 19, 2025 0 0 17.75 0 1 0 95.00 0 0 2.17 0 45 0
December 19, 2025 0 0 0 0 0 0 96.00 0 0 0 0 0 0
December 19, 2025 0 0 0 0 0 0 98.00 0 0 0 0 0 0
December 19, 2025 0 0 13.75 0 7 0 100.00 0 0 3.35 0 32 0
December 19, 2025 0 0 0 0 0 0 105.00 0 0 0 0 0 0
December 19, 2025 0 0 7.20 0 128 0 110.00 0 0 6.95 0 6 0
December 19, 2025 0 0 0 0 0 0 115.00 0 0 0 0 0 0
December 19, 2025 0 6.00 2.85 0 94 0 120.00 0 0 13.15 0 0 0
December 19, 2025 0 0 0 0 0 0 125.00 0 0 0 0 0 0
December 19, 2025 0 0 0.87 0 56 0 130.00 0 0 21.80 0 0 0
December 19, 2025 0 0 0.49 0 14 0 140.00 0 0 31.80 0 0 0
December 19, 2025 0 0.34 0.34 0 0 0 160.00 0 0 51.80 0 0 0
March 20, 2026 0 0 31.95 0 2 0 80.00 0 2.40 1.19 0 13 0
March 20, 2026 0 0 27.45 0 0 0 85.00 0 0 1.60 0 12 0
March 20, 2026 0 0 23.10 0 3 0 90.00 0 0 2.25 0 3 0
March 20, 2026 0 0 19.00 0 0 0 95.00 2.20 0 3.20 0 2 0
March 20, 2026 0 0 15.30 0 3 0 100.00 0 4.50 4.45 0 2 0
March 20, 2026 0 0 8.85 0 23 0 110.00 0 0 8.20 0 3 0
March 20, 2026 0 0 4.45 0 12 0 120.00 0 0 14.10 0 0 0
March 20, 2026 0 0 1.80 0 5 0 130.00 0 0 22.05 0 2 0
March 20, 2026 0 0 0.68 0 1 0 140.00 0 0 31.75 0 0 0
June 19, 2026 0 0 0 0 0 0 90.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 95.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 100.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 110.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 120.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 130.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 140.00 0 0 0 0 0 0