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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

CP – Canadian Pacific Kansas City Limited

Last update: July 20, 2026 at 3:00 p.m.   (Real-time)

  • Last price: 129.040
  • Net change: -2.300
  • Bid price: 129.040
  • Ask price: 129.080
  • 30-day historical volatility: 17.01%
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: 8,798
Volume: 237
Open interest: 1,178
Volume: 7
August 21, 2026 35.10 35.50 37.75 0 0 0 94.00 0 0.10 0.11 0 1 0
August 21, 2026 33.10 33.50 35.75 0 10 0 96.00 0.01 0.11 0.12 0 5 0
August 21, 2026 31.15 31.55 33.95 0 0 0 98.00 0.01 0.11 0.12 0 14 0
August 21, 2026 29.15 29.60 31.80 0 0 0 100.00 0.01 0.12 0.13 0 3 0
August 21, 2026 24.25 24.65 26.85 0 16 0 105.00 0.03 0.16 0.16 0 25 0
August 21, 2026 19.45 19.80 21.95 0 36 0 110.00 0.20 0.37 0.30 0 18 0
August 21, 2026 14.75 15.05 17.15 0 126 0 115.00 0.47 0.61 0.44 0 102 0
August 21, 2026 10.15 10.50 12.50 0 151 0 120.00 0.86 1.19 0.79 0 131 0
August 21, 2026 6.20 6.55 7.20 -1.05 1,033 2 125.00 1.88 2.15 1.58 0 28 0
August 21, 2026 3.20 3.55 3.40 -1.35 3,526 3 130.00 3.75 4.05 3.50 0.35 111 5
August 21, 2026 1.22 1.44 1.35 -0.94 473 216 135.00 6.90 7.20 5.65 0 14 0
August 21, 2026 0.46 0.58 0.93 0 1,029 0 140.00 10.90 11.45 9.40 0 0 0
August 21, 2026 0.04 0.26 0.35 0 10 0 145.00 15.65 16.25 14.20 0 0 0
August 21, 2026 0 0.15 0.16 0 0 0 150.00 20.60 21.20 19.10 0 0 0
September 18, 2026 49.25 49.70 51.90 0 24 0 80.00 0 0.10 0.11 0 73 0
September 18, 2026 44.25 44.70 46.90 0 4 0 85.00 0 0.11 0.12 0 29 0
September 18, 2026 39.30 39.70 41.95 0 57 0 90.00 0.01 0.11 0.12 0 94 0
September 18, 2026 35.35 35.75 38.00 0 0 0 94.00 0.01 0.12 0.13 0 10 0
September 18, 2026 34.35 34.75 37.00 0 4 0 95.00 0.01 0.12 0.13 0 44 0
September 18, 2026 33.35 33.80 36.00 0 0 0 96.00 0.02 0.13 0.14 0 0 0
September 18, 2026 31.40 31.85 34.00 0 0 0 98.00 0.02 0.14 0.15 0 0 0
September 18, 2026 29.45 29.85 32.05 0 17 0 100.00 0.03 0.16 0.17 0 16 0
September 18, 2026 24.60 25.00 27.15 0 6 0 105.00 0.17 0.35 0.27 0 17 0
September 18, 2026 19.85 20.25 22.35 0 54 0 110.00 0.44 0.60 0.47 0 29 0
September 18, 2026 15.30 15.65 17.70 0 24 0 115.00 0.77 0.97 0.76 0 15 0
September 18, 2026 11.00 11.30 12.85 -0.40 129 2 120.00 1.46 1.68 1.33 0 7 0
September 18, 2026 7.15 7.60 9.20 0 123 0 125.00 2.67 2.94 2.30 0 0 0
September 18, 2026 4.20 4.55 5.80 0 241 0 130.00 4.60 4.95 4.75 0.80 16 1
September 18, 2026 2.15 2.43 0 0 153 1 135.00 7.55 7.85 6.45 0 0 0
September 18, 2026 0.92 1.12 1.60 0 39 0 140.00 11.35 11.70 9.90 0 0 0
September 18, 2026 0.36 0.52 0.47 -0.25 2 3 145.00 15.70 16.30 14.45 0 0 0
September 18, 2026 0.11 0.25 0.34 0 0 0 150.00 20.50 21.20 19.15 0 0 0
September 18, 2026 0 0.11 0.12 0 0 0 160.00 30.60 31.20 29.10 0 0 0
October 16, 2026 33.50 33.95 36.10 0 0 0 96.00 0.03 0.50 0.50 0 6 0
October 16, 2026 31.55 31.95 34.15 0 0 0 98.00 0.09 0.50 0.50 0 0 0
October 16, 2026 29.60 30.00 32.20 0 2 0 100.00 0.10 0.50 0.50 0 0 0
October 16, 2026 24.70 25.20 27.35 0 0 0 105.00 0.33 0.57 0.51 0 0 0
October 16, 2026 20.10 20.50 22.55 0 10 0 110.00 0.62 0.87 0.70 0 0 0
October 16, 2026 15.65 16.05 18.05 0 0 0 115.00 1.10 1.39 1.19 0 0 0
October 16, 2026 11.55 11.90 13.70 0 24 0 120.00 1.98 2.10 1.89 0 10 0
October 16, 2026 7.90 8.30 9.80 0 32 0 125.00 3.35 3.65 2.97 0 4 0
October 16, 2026 4.90 5.30 6.60 0 64 0 130.00 5.25 5.65 4.70 0 0 0
October 16, 2026 2.65 3.00 3.95 0 153 0 135.00 8.10 8.45 7.10 0 0 0
October 16, 2026 1.35 1.68 2.17 0 25 0 140.00 11.65 12.05 10.40 0 0 0
October 16, 2026 0.55 0.89 1.09 0 5 0 145.00 15.70 16.55 14.40 0 0 0
October 16, 2026 0.12 0.41 0.50 0 0 0 150.00 20.45 21.35 19.20 0 0 0
November 20, 2026 31.60 32.35 34.45 0 0 0 98.00 0.12 0.50 0.50 0 7 0
November 20, 2026 29.85 30.35 32.60 0 0 0 100.00 0.22 0.60 0.60 0 10 0
November 20, 2026 25.10 25.65 27.80 0 0 0 105.00 0.56 0.79 0.70 0 6 0
November 20, 2026 20.70 21.15 23.20 0 9 0 110.00 0.99 1.27 1.04 0 18 0
November 20, 2026 16.40 16.85 18.75 0 13 0 115.00 1.66 1.94 1.59 0 0 0
November 20, 2026 12.50 12.90 14.65 0 18 0 120.00 2.65 3.10 2.57 0 11 0
November 20, 2026 9.00 9.40 10.95 0 32 0 125.00 4.25 4.55 3.75 0 1 0
November 20, 2026 6.10 6.40 6.80 -0.90 19 1 130.00 6.25 6.55 5.60 0 0 0
November 20, 2026 3.80 4.05 5.05 0 26 0 135.00 8.90 9.20 7.95 0 0 0
November 20, 2026 2.12 2.43 3.15 0 9 0 140.00 12.25 12.60 11.05 0 0 0
November 20, 2026 1.10 1.45 1.84 0 42 0 145.00 16.20 16.65 15.00 0 0 0
November 20, 2026 0.47 0.85 0.99 0 0 0 150.00 20.50 21.40 19.45 0 0 0
December 18, 2026 49.55 50.15 52.35 0 15 0 80.00 0.02 0.18 0.19 0 55 0
December 18, 2026 44.60 45.25 47.45 0 0 0 85.00 0.03 0.22 0.24 0 35 0
December 18, 2026 39.80 40.40 42.55 0 20 0 90.00 0.08 0.32 0.30 0 31 0
December 18, 2026 35.00 35.55 37.75 0 40 0 95.00 0.13 0.48 0.49 0 26 0
December 18, 2026 30.25 30.80 32.85 0 77 0 100.00 0.43 0.69 0.69 0 109 0
December 18, 2026 25.60 26.15 28.15 0 0 0 105.00 0.75 1.00 0.90 0 0 0
December 18, 2026 21.15 21.65 23.65 0 65 0 110.00 1.25 1.50 1.35 0.05 4 1
December 18, 2026 16.95 17.45 19.35 0 0 0 115.00 1.98 2.30 1.99 0 0 0
December 18, 2026 13.15 13.65 15.25 0 74 0 120.00 3.10 3.45 2.97 0 0 0
December 18, 2026 9.65 10.05 11.75 0 62 0 125.00 4.60 4.95 4.25 0 0 0
December 18, 2026 6.75 7.20 8.50 0 180 0 130.00 6.65 7.05 6.10 0 0 0
December 18, 2026 4.30 4.80 5.75 0 21 0 135.00 9.15 9.65 8.45 0 0 0
December 18, 2026 2.59 3.05 2.88 -0.92 78 7 140.00 12.50 13.00 11.45 0 0 0
December 18, 2026 1.42 1.79 2.28 0 5 0 145.00 16.45 16.85 15.10 0 0 0
December 18, 2026 0.73 1.03 1.31 0 23 0 150.00 20.65 21.60 19.85 0 0 0
December 18, 2026 0.19 0.49 0.56 0 0 0 160.00 30.30 31.40 29.35 0 0 0
January 15, 2027 25.80 26.45 28.30 0 0 0 105.00 0.94 1.18 1.07 0 0 0
January 15, 2027 21.40 21.90 23.80 0 0 0 110.00 1.48 1.78 1.55 0 0 0
January 15, 2027 17.25 17.75 19.65 0 0 0 115.00 2.28 2.64 2.24 0 0 0
January 15, 2027 13.55 14.00 15.60 0 0 0 120.00 3.45 3.80 3.30 0 0 0
January 15, 2027 10.05 10.60 12.15 0 0 0 125.00 5.10 5.35 4.70 0 0 0
January 15, 2027 7.10 7.70 7.90 -1.00 0 2 130.00 7.15 7.45 6.55 0 0 0
January 15, 2027 4.85 5.35 6.30 0 7 0 135.00 9.70 10.15 8.90 0 0 0
January 15, 2027 3.10 3.45 4.25 0 0 0 140.00 12.75 13.30 11.85 0 0 0
January 15, 2027 1.80 2.17 2.71 0 0 0 145.00 16.65 17.10 15.35 0 0 0
January 15, 2027 0.97 1.31 1.61 0 0 0 150.00 20.60 21.75 19.45 0 0 0
March 19, 2027 40.00 41.05 43.10 0 15 0 90.00 0.25 0.60 0.60 0 8 0
March 19, 2027 35.70 36.35 38.40 0 0 0 95.00 0.54 0.80 0.80 0 1 0
March 19, 2027 31.05 31.75 33.85 0 10 0 100.00 0.87 1.20 1.10 0 11 0
March 19, 2027 22.50 23.15 25.10 0 10 0 110.00 2.07 2.40 2.10 0 7 0
March 19, 2027 14.90 15.55 17.15 0 38 0 120.00 4.25 4.80 4.20 0 0 0
March 19, 2027 8.75 9.45 10.65 0 75 0 130.00 8.00 8.65 7.85 0 0 0
March 19, 2027 4.30 4.90 5.80 0 99 0 140.00 13.65 14.30 12.85 0 0 0
March 19, 2027 1.78 2.20 2.70 0 13 0 150.00 21.35 21.85 20.20 0 0 0
March 19, 2027 0.59 0.99 1.10 0 54 0 160.00 30.15 31.45 29.65 0 0 0
June 18, 2027 41.00 41.85 43.95 0 3 0 90.00 0.56 0.89 0.89 0 11 0
June 18, 2027 32.10 32.85 34.90 0 0 0 100.00 1.36 1.60 1.59 0 3 0
June 18, 2027 23.75 24.50 26.50 0 0 0 110.00 2.75 3.00 2.92 0 0 0
June 18, 2027 16.40 17.25 18.60 0 0 0 120.00 5.25 5.80 5.20 0 2 0
June 18, 2027 10.35 11.15 12.50 0 4 0 130.00 9.05 9.75 8.85 0 0 0
June 18, 2027 5.80 6.60 7.30 0 0 0 140.00 14.55 15.20 13.90 0 0 0
June 18, 2027 2.88 3.45 3.90 0 3 0 150.00 21.85 22.45 20.70 0 0 0
June 18, 2027 1.26 1.69 1.90 0 37 0 160.00 30.05 31.70 30.25 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.