Canadian Pacific Railway Ltd $205.69

down -1.11


19/9/2014 04:00 PM  |  NYSE : CP  
Industries : Transportation / Railroads
Last Trade: 205.69
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.11 (-0.54 %)
Prev Close: 206.80
Open: 207.35
Bid: 205.74
Ask: 207.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CP Trend Analysis - it has outperformed the S&P 500 by 42%
Options:

Call Options: CP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CP1420I90 115.20 0.00 114.10 1.0 117.90 1.0 0.0 0
95.00 CP1420I95 110.20 0.00 108.70 20.0 113.00 11.0 0.0 0
100.00 CP1420I100 105.20 0.00 103.80 1.0 106.90 1.0 0.0 0
105.00 CP1420I105 77.60 -22.60 98.50 11.0 101.50 95.0 1.0 0
110.00 CP1420I110 45.55 -49.65 93.70 6.0 98.10 10.0 1.0 1
115.00 CP1420I115 90.10 0.00 88.70 20.0 93.20 11.0 0.0 0
120.00 CP1420I120 85.10 0.00 83.80 6.0 88.10 1.0 0.0 0
125.00 CP1420I125 65.00 -15.10 78.80 6.0 83.10 1.0 3.0 5
130.00 CP1420I130 21.00 -54.30 74.10 1.0 77.90 1.0 21.0 2
135.00 CP1420I135 17.00 -53.10 68.70 20.0 73.20 11.0 21.0 8
140.00 CP1420I140 59.65 -5.65 63.70 21.0 68.00 10.0 3.0 23
145.00 CP1420I145 45.44 -14.86 58.60 10.0 61.50 10.0 10.0 78
150.00 CP1420I150 40.54 -14.76 54.20 10.0 57.80 20.0 10.0 42
155.00 CP1420I155 52.70 1.20 49.10 20.0 51.50 55.0 13.0 110
160.00 CP1420I160 46.00 -0.76 46.00 5.0 46.50 20.0 5.0 275
165.00 CP1420I165 42.70 1.30 39.10 20.0 41.50 55.0 13.0 230
170.00 CP1420I170 36.41 0.01 34.40 173.0 36.50 137.0 12.0 263
175.00 CP1420I175 31.44 -0.06 29.40 138.0 31.60 85.0 5.0 151
180.00 CP1420I180 24.90 -0.80 24.50 197.0 26.50 120.0 2.0 255
185.00 CP1420I185 20.10 -2.08 19.40 241.0 21.50 200.0 10.0 417
190.00 CP1420I190 14.40 -4.10 14.40 316.0 16.60 213.0 23.0 333
195.00 CP1420I195 10.20 -0.80 10.00 105.0 11.40 103.0 16.0 413
200.00 CP1420I200 5.00 -1.30 4.90 113.0 6.40 108.0 36.0 530
210.00 CP1420I210 0.10 -1.20 0.05 31.0 0.05 21.0 29.0 207
220.00 CP1420I220 0.15 -0.10 0.05 11.0 0.15 144.0 1.0 33
230.00 CP1420I230 0.16 -0.09 0.05 11.0 0.15 165.0 2.0 2
240.00 CP1420I240 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
250.00 CP1420I250 0.22 -0.03 0.20 1.0 0.25 143.0 20.0 13

Put Options: CP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CP1420U90 0.05 -0.20 0.05 10.0 0.25 110.0 5.0 26
95.00 CP1420U95 0.18 -0.07 0.05 10.0 0.25 176.0 1.0 1
100.00 CP1420U100 0.17 -0.08 0.05 20.0 0.25 209.0 1.0 10
105.00 CP1420U105 0.24 -0.01 0.05 11.0 0.25 217.0 2.0 23
110.00 CP1420U110 0.85 0.60 0.05 11.0 0.25 174.0 20.0 20
115.00 CP1420U115 0.65 0.40 0.05 11.0 0.25 176.0 20.0 19
120.00 CP1420U120 0.20 -0.05 0.05 11.0 0.25 176.0 1.0 20
125.00 CP1420U125 0.05 0.00 0.05 10.0 0.05 1.0 10.0 24
130.00 CP1420U130 1.00 0.75 0.05 11.0 0.30 176.0 34.0 75
135.00 CP1420U135 0.05 0.00 0.05 5.0 0.05 5.0 172.0 537
140.00 CP1420U140 0.30 0.05 0.05 10.0 0.25 184.0 3.0 121
145.00 CP1420U145 0.15 -0.45 0.05 1.0 0.30 131.0 2.0 120
150.00 CP1420U150 0.20 -0.05 0.05 1.0 0.25 217.0 10.0 117
155.00 CP1420U155 0.05 -0.20 0.05 10.0 0.30 175.0 10.0 94
160.00 CP1420U160 0.25 0.00 0.05 11.0 0.25 183.0 102.0 253
165.00 CP1420U165 0.25 -0.30 0.05 21.0 0.30 135.0 60.0 306
170.00 CP1420U170 0.15 -0.10 0.15 10.0 0.15 178.0 10.0 1,169
175.00 CP1420U175 0.15 -0.10 0.15 5.0 0.30 141.0 5.0 80
180.00 CP1420U180 0.17 -0.08 0.10 5.0 0.25 128.0 5.0 901
185.00 CP1420U185 0.20 -0.05 0.20 10.0 0.25 217.0 10.0 263
190.00 CP1420U190 0.19 -0.06 0.05 1.0 0.25 120.0 5.0 410
195.00 CP1420U195 0.40 0.15 0.05 97.0 0.30 176.0 7.0 119
200.00 CP1420U200 0.10 -0.15 0.10 10.0 0.30 156.0 50.0 185
210.00 CP1420U210 4.00 1.00 2.90 196.0 5.70 187.0 3.0 21
220.00 CP1420U220 11.80 0.00 12.90 75.0 15.90 71.0 0.0 0
230.00 CP1420U230 21.80 0.00 23.00 65.0 25.80 60.0 0.0 0
240.00 CP1420U240 31.80 0.00 32.40 20.0 36.40 10.0 0.0 0
250.00 CP1420U250 41.40 0.00 42.30 1.0 45.90 1.0 0.0 0
Trading Center