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: July 11, 2025 at 8:49 p.m.   (Real-time)

  • Last price: 111.690
  • Net change: -0.970
  • Bid price: 111.150
  • Ask price: 112.000
  • 30-day historical volatility: 15.18%
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: 10,819
Volume: 18
Open interest: 1,445
Volume: 2
July 18, 2025 23.25 24.05 24.05 0 0 0 88.00 0 0.31 0.31 0 32 0
July 18, 2025 21.30 22.15 22.15 0 0 0 90.00 0 0.31 0.31 0 15 0
July 18, 2025 19.30 20.15 20.15 0 0 0 92.00 0 0.31 0.31 0 61 0
July 18, 2025 17.30 18.05 18.05 0 0 0 94.00 0 0.31 0.31 0 29 0
July 18, 2025 15.30 16.05 16.05 0 2 0 96.00 0 0.31 0.31 0 18 0
July 18, 2025 13.30 14.05 14.05 0 0 0 98.00 0 0.31 0.31 0 10 0
July 18, 2025 11.30 12.05 12.05 0 2 0 100.00 0 0.33 0.33 0 16 0
July 18, 2025 6.40 7.15 7.15 0 3,314 0 105.00 0.01 0.35 0.35 0 91 0
July 18, 2025 3.60 4.15 4.15 0 11 0 108.00 0.01 0.49 0.49 0 19 0
July 18, 2025 2.67 3.30 3.30 0 30 0 109.00 0.08 0.50 0.50 0 5 0
July 18, 2025 2.00 2.40 2.40 -1.37 120 1 110.00 0.28 0.70 0.70 0 11 0
July 18, 2025 1.30 1.60 1.60 0 616 0 111.00 0.60 1.02 1.02 0 0 0
July 18, 2025 0.70 1.00 1.00 0 1,298 0 112.00 1.01 1.30 1.30 0 6 0
July 18, 2025 0.24 0.70 0.70 0 164 0 113.00 1.56 1.90 1.90 0 8 0
July 18, 2025 0.01 0.49 0.49 0 270 0 114.00 2.21 2.87 2.87 0 35 0
July 18, 2025 0.01 0.49 0.49 0 189 0 115.00 3.15 3.70 3.70 0 30 0
July 18, 2025 0.01 0.41 0.41 0 1,794 0 116.00 4.10 4.65 4.65 0 0 0
July 18, 2025 0 0.31 0.31 0 69 0 120.00 8.00 8.70 8.70 0 0 0
July 18, 2025 0 0.31 0.31 0 31 0 125.00 13.00 13.70 13.70 0 0 0
July 18, 2025 0 0.31 0.31 0 10 0 130.00 18.00 18.70 18.70 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 140.00 28.00 28.70 28.70 0 0 0
August 15, 2025 23.60 24.20 24.20 0 0 0 88.00 0.01 1.03 1.03 0 0 0
August 15, 2025 21.65 22.20 22.20 0 0 0 90.00 0.01 1.05 1.05 0 14 0
August 15, 2025 19.65 20.25 20.25 0 8 0 92.00 0.01 1.08 1.08 0 14 0
August 15, 2025 17.70 18.25 18.25 0 0 0 94.00 0.02 1.12 1.12 0 9 0
August 15, 2025 15.80 16.30 16.30 0 0 0 96.00 0.02 0.50 0.50 0 0 0
August 15, 2025 13.90 14.40 14.40 0 5 0 98.00 0.11 0.44 0.44 0 2 0
August 15, 2025 11.95 12.50 12.50 0 5 0 100.00 0.19 0.55 0.55 0 6 0
August 15, 2025 7.45 8.00 8.00 0 18 0 105.00 0.65 0.99 0.99 -0.14 95 2
August 15, 2025 4.35 4.70 4.70 0 3 0 109.00 1.43 1.74 1.74 0 3 0
August 15, 2025 3.65 4.15 4.15 0 27 0 110.00 1.80 2.05 2.06 0 10 0
August 15, 2025 2.40 2.91 2.91 0 49 0 112.00 2.49 2.95 2.95 0 21 0
August 15, 2025 1.50 1.85 1.85 -0.58 262 1 114.00 3.50 3.95 3.95 0 0 0
August 15, 2025 1.04 1.43 1.43 0 211 0 115.00 4.10 4.60 4.60 0 0 0
August 15, 2025 0.05 0.41 0.41 -0.11 280 1 120.00 7.95 8.85 8.85 0 10 0
August 15, 2025 0 0.50 0.50 0 7 0 125.00 12.45 14.20 14.20 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 130.00 17.50 19.25 19.25 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 140.00 27.30 29.40 29.40 0 0 0
September 19, 2025 31.85 32.40 32.40 0 5 0 80.00 0.01 0.54 0.54 0 32 0
September 19, 2025 24.05 24.55 24.55 0 0 0 88.00 0.02 0.69 0.69 0 5 0
September 19, 2025 22.05 22.60 22.60 0 5 0 90.00 0.05 0.74 0.74 0 75 0
September 19, 2025 20.15 20.65 20.65 0 0 0 92.00 0.02 0.81 0.81 0 31 0
September 19, 2025 18.20 18.75 18.75 0 0 0 94.00 0.23 0.59 0.59 0 0 0
September 19, 2025 17.25 17.80 17.80 0 2 0 95.00 0.27 0.63 0.63 0 35 0
September 19, 2025 16.40 16.95 16.95 0 1 0 96.00 0.33 0.69 0.69 0 20 0
September 19, 2025 14.55 15.10 15.10 0 0 0 98.00 0.46 0.79 0.79 0 49 0
September 19, 2025 12.65 13.20 13.20 0 13 0 100.00 0.63 0.89 0.89 0 55 0
September 19, 2025 8.35 8.85 8.85 0 14 0 105.00 1.32 1.68 1.68 0 8 0
September 19, 2025 4.80 5.20 5.20 0 93 0 110.00 2.49 3.10 3.10 0 79 0
September 19, 2025 2.10 2.51 2.51 0 173 0 115.00 4.85 5.30 5.30 0 0 0
September 19, 2025 0.55 0.95 0.95 0 281 0 120.00 8.45 8.95 8.95 0 0 0
September 19, 2025 0.02 0.50 0.50 0 95 0 125.00 12.95 13.80 13.80 0 0 0
September 19, 2025 0.01 0.50 0.50 0 7 0 130.00 17.95 18.80 18.80 0 0 0
September 19, 2025 0 0.50 0.50 0 26 0 140.00 27.95 28.80 28.80 0 0 0
September 19, 2025 0 0.45 0.45 0 0 0 160.00 47.90 48.75 48.75 0 0 0
October 17, 2025 20.20 20.90 20.90 0 0 0 92.00 0.30 0.67 0.67 0 11 0
October 17, 2025 18.35 19.05 19.05 0 0 0 94.00 0.41 0.77 0.77 0 0 0
October 17, 2025 16.50 17.15 17.15 0 0 0 96.00 0.54 0.93 0.93 0 3 0
October 17, 2025 14.75 15.35 15.35 0 0 0 98.00 0.72 1.08 1.08 0 0 0
October 17, 2025 13.00 13.55 13.55 0 0 0 100.00 0.90 1.33 1.33 0 8 0
October 17, 2025 8.80 9.45 9.45 0 15 0 105.00 1.71 2.11 2.11 0 108 0
October 17, 2025 5.40 5.90 5.90 0 13 0 110.00 3.05 3.70 3.70 0 5 0
October 17, 2025 2.53 3.15 3.15 0 116 0 115.00 5.20 5.90 5.90 0 0 0
October 17, 2025 0.91 1.34 1.34 -0.55 513 8 120.00 8.70 9.15 9.20 0 0 0
October 17, 2025 0.17 0.49 0.49 0 27 0 125.00 12.95 13.95 13.95 0 0 0
October 17, 2025 0.02 0.49 0.49 0 9 0 130.00 17.75 18.85 18.85 0 0 0
October 17, 2025 0 0.50 0.50 0 0 0 140.00 27.75 28.85 28.85 0 0 0
November 21, 2025 20.65 21.45 21.45 0 0 0 92.00 0.54 0.95 0.95 0 1 0
November 21, 2025 17.10 17.75 17.75 0 0 0 96.00 0.87 1.23 1.23 0 1 0
November 21, 2025 15.35 16.00 16.00 0 0 0 98.00 1.10 1.50 1.50 0 0 0
November 21, 2025 13.65 14.30 14.30 0 0 0 100.00 1.37 1.76 1.76 0 0 0
November 21, 2025 9.85 10.45 10.45 0 0 0 105.00 2.37 2.96 2.96 0 34 0
November 21, 2025 6.40 6.95 6.95 0 0 0 110.00 3.90 4.50 4.50 0 0 0
November 21, 2025 3.65 4.25 4.25 0 34 0 115.00 6.15 6.70 6.75 0 0 0
November 21, 2025 1.74 2.24 2.24 0 4 0 120.00 9.20 9.80 9.80 0 0 0
November 21, 2025 0.60 1.03 1.03 0 19 0 125.00 13.20 14.35 14.35 0 0 0
November 21, 2025 0.11 0.45 0.45 0 0 0 130.00 17.75 18.95 18.95 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 140.00 27.75 28.95 28.95 0 0 0
December 19, 2025 32.25 33.15 33.15 0 0 0 80.00 0.02 0.49 0.49 0 60 0
December 19, 2025 27.40 28.40 28.40 0 10 0 85.00 0.29 0.66 0.66 0 2 0
December 19, 2025 22.80 23.70 23.70 0 51 0 90.00 0.57 0.93 0.93 0 80 0
December 19, 2025 21.00 21.90 21.90 0 0 0 92.00 0.72 1.09 1.09 0 0 0
December 19, 2025 18.45 19.10 19.10 0 1 0 95.00 1.02 1.38 1.38 0 45 0
December 19, 2025 17.55 18.40 18.40 0 0 0 96.00 1.14 1.51 1.51 0 0 0
December 19, 2025 15.80 16.65 16.65 0 0 0 98.00 1.41 1.82 1.82 0 0 0
December 19, 2025 14.20 15.05 15.05 0 7 0 100.00 1.73 2.15 2.15 0 32 0
December 19, 2025 10.45 11.10 11.10 0 0 0 105.00 2.84 3.35 3.35 0 3 0
December 19, 2025 7.05 7.65 7.65 0 126 0 110.00 4.40 4.90 4.90 0 6 0
December 19, 2025 4.30 4.85 4.85 0 109 0 115.00 6.70 7.20 7.20 0 0 0
December 19, 2025 2.27 2.81 2.81 0 96 0 120.00 9.45 10.20 10.20 0 0 0
December 19, 2025 1.03 1.44 1.44 0 6 0 125.00 13.30 14.15 14.15 0 0 0
December 19, 2025 0.32 0.70 0.70 -0.28 57 7 130.00 17.75 19.05 19.05 0 0 0
December 19, 2025 0.02 0.49 0.49 0 14 0 140.00 27.70 29.00 29.00 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 160.00 47.70 49.00 49.00 0 0 0
March 20, 2026 32.75 34.00 34.00 0 2 0 80.00 0.40 0.88 0.88 0 23 0
March 20, 2026 28.10 29.30 29.30 0 0 0 85.00 0.70 1.17 1.17 0 12 0
March 20, 2026 23.70 24.90 24.90 0 3 0 90.00 1.15 1.61 1.62 0 3 0
March 20, 2026 19.55 20.60 20.60 0 0 0 95.00 1.81 2.25 2.26 0 27 0
March 20, 2026 15.80 16.65 16.65 0 3 0 100.00 2.62 3.30 3.30 0 12 0
March 20, 2026 8.75 9.50 9.50 0 23 0 110.00 5.65 6.40 6.40 0 3 0
March 20, 2026 3.90 4.60 4.60 0 12 0 120.00 10.40 11.50 11.50 0 0 0
March 20, 2026 1.08 1.70 1.70 0 6 0 130.00 18.00 19.50 19.50 0 2 0
March 20, 2026 0.21 0.57 0.57 0 1 0 140.00 27.65 29.20 29.20 0 0 0
June 19, 2026 24.50 26.25 26.25 0 0 0 90.00 1.15 2.89 2.89 0 0 0
June 19, 2026 20.35 21.95 21.95 0 0 0 95.00 1.93 3.70 3.70 0 4 0
June 19, 2026 16.50 18.10 18.10 0 0 0 100.00 2.98 4.75 4.75 0 1 0
June 19, 2026 10.10 11.50 11.50 0 8 0 110.00 6.20 7.95 7.95 0 0 0
June 19, 2026 5.00 6.75 6.75 0 22 0 120.00 11.20 13.05 13.05 0 0 0
June 19, 2026 2.20 3.00 3.00 0 2 0 130.00 18.40 20.20 20.20 0 0 0
June 19, 2026 0.54 1.56 1.56 0 0 0 140.00 27.45 29.20 29.20 0 0 0