$196.43 -3.07 (-1.54%) Canadian Pacific Railway Ltd - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 196.43
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -3.07 (-1.54%)
Prev Close: 199.50
Open: 198.00
Bid: 190.00
Ask: 197.00
Options:

Call Options: CP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 CP1422K145 53.80 0.00 49.80 4.0 53.00 21.0 0.0 0
150.00 CP1422K150 48.80 -0.10 45.00 4.0 48.10 21.0 1.0 0
155.00 CP1422K155 27.30 -17.00 40.20 4.0 43.20 21.0 4.0 4
160.00 CP1422K160 38.80 0.00 35.30 33.0 38.40 21.0 0.0 0
165.00 CP1422K165 22.90 -12.00 30.60 220.0 33.70 71.0 4.0 4
170.00 CP1422K170 24.85 -5.55 26.30 308.0 29.40 168.0 1.0 1
175.00 CP1422K175 27.52 0.00 21.70 322.0 25.10 156.0 8.0 10
180.00 CP1422K180 19.90 -2.30 18.20 206.0 21.00 143.0 1.0 31
185.00 CP1422K185 19.94 0.00 14.50 244.0 17.10 156.0 1.0 48
190.00 CP1422K190 12.50 -3.00 11.70 21.0 12.30 5.0 26.0 61
195.00 CP1422K195 9.10 -4.36 8.50 259.0 9.40 1.0 50.0 421
200.00 CP1422K200 6.70 -3.06 6.40 54.0 7.00 3.0 85.0 242
210.00 CP1422K210 3.44 -2.07 3.10 10.0 3.60 20.0 182.0 2,256
220.00 CP1422K220 1.85 -0.97 1.45 35.0 1.80 10.0 73.0 395
230.00 CP1422K230 0.75 0.25 0.55 130.0 1.00 20.0 2.0 72
240.00 CP1422K240 0.35 0.25 0.20 65.0 0.50 40.0 11.0 10
250.00 CP1422K250 0.09 -0.06 0.05 503.0 0.50 51.0 2.0 4
260.00 CP1422K260 0.15 0.00 0.10 11.0 0.20 3.0 0.0 0
270.00 CP1422K270 0.05 0.00 0.05 11.0 0.35 10.0 0.0 0
280.00 CP1422K280 1.30 0.00 0.05 10.0 0.20 10.0 0.0 0
290.00 CP1422K290 1.25 0.00 0.00 0.0 0.15 10.0 0.0 0
300.00 CP1422K300 1.65 0.00 0.00 0.0 0.25 10.0 0.0 0
310.00 CP1422K310 1.65 0.00 0.00 0.0 0.30 10.0 0.0 0

Put Options: CP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 CP1422W145 0.30 0.20 0.05 70.0 0.60 105.0 3.0 1
150.00 CP1422W150 0.10 0.00 0.15 10.0 0.65 21.0 0.0 0
155.00 CP1422W155 0.50 0.25 0.30 81.0 0.60 30.0 10.0 112
160.00 CP1422W160 1.03 0.23 0.50 115.0 0.90 20.0 4.0 75
165.00 CP1422W165 0.95 -0.40 0.80 23.0 1.60 137.0 3.0 10
170.00 CP1422W170 1.50 0.50 1.35 10.0 1.60 25.0 102.0 25
175.00 CP1422W175 2.11 -0.04 1.85 1.0 2.25 10.0 35.0 168
180.00 CP1422W180 2.84 0.24 2.60 119.0 3.10 11.0 7.0 218
185.00 CP1422W185 4.30 0.30 3.90 72.0 4.40 4.0 54.0 285
190.00 CP1422W190 5.80 0.70 5.50 20.0 6.00 26.0 15.0 200
195.00 CP1422W195 7.86 0.62 7.40 60.0 8.10 11.0 14.0 272
200.00 CP1422W200 9.75 0.75 9.80 16.0 10.60 10.0 5.0 153
210.00 CP1422W210 19.87 5.37 15.50 326.0 18.30 80.0 2.0 42
220.00 CP1422W220 21.00 -0.10 23.80 290.0 26.70 126.0 1.0 16
230.00 CP1422W230 29.80 0.00 32.90 92.0 36.30 105.0 0.0 0
240.00 CP1422W240 32.80 -6.20 41.70 11.0 45.80 22.0 1.0 1
250.00 CP1422W250 49.60 0.00 52.50 10.0 55.60 31.0 20.0 20
260.00 CP1422W260 58.60 0.00 62.40 10.0 65.50 32.0 0.0 0
270.00 CP1422W270 68.20 0.00 71.80 10.0 75.40 31.0 0.0 0
280.00 CP1422W280 78.10 0.00 81.80 20.0 85.40 31.0 0.0 0
290.00 CP1422W290 88.10 0.00 91.30 21.0 95.60 31.0 0.0 0
300.00 CP1422W300 98.30 0.00 101.30 1.0 105.50 5.0 0.0 0
310.00 CP1422W310 108.10 0.00 111.40 30.0 115.60 42.0 0.0 0