Canadian Pacific Railway Ltd $200.22

up +2.49


20/8/2014 04:00 PM  |  NYSE : CP  
Industries : Transportation / Railroads
Last Trade: 200.22
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 2.49 (1.26 %)
Prev Close: 197.73
Open: 197.52
Bid: 199.67
Ask: 211.20
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 40%
Options:

Call Options: CP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CP1420I90 105.40 0.00 108.20 7.0 111.90 7.0 0.0 0
95.00 CP1420I95 100.30 0.00 103.20 7.0 106.90 7.0 0.0 0
100.00 CP1420I100 95.50 0.00 98.20 20.0 101.90 20.0 0.0 0
105.00 CP1420I105 77.60 -13.00 93.20 7.0 96.60 21.0 1.0 0
110.00 CP1420I110 45.55 -39.55 88.20 20.0 92.10 10.0 1.0 1
115.00 CP1420I115 80.00 0.00 83.20 20.0 87.10 11.0 0.0 0
120.00 CP1420I120 75.10 0.00 78.20 20.0 82.10 11.0 0.0 0
125.00 CP1420I125 65.00 -5.70 73.20 20.0 76.60 21.0 3.0 5
130.00 CP1420I130 21.00 -44.70 68.20 20.0 72.20 31.0 21.0 2
135.00 CP1420I135 17.00 -43.70 63.20 7.0 66.60 21.0 21.0 8
140.00 CP1420I140 57.60 1.90 58.20 20.0 61.50 7.0 3.0 26
145.00 CP1420I145 45.44 -4.66 53.20 20.0 56.90 7.0 10.0 81
150.00 CP1420I150 40.54 -5.16 48.20 20.0 52.00 1.0 10.0 42
155.00 CP1420I155 27.36 -15.04 45.20 5.0 46.00 7.0 5.0 88
160.00 CP1420I160 37.30 0.00 40.20 5.0 41.60 6.0 4.0 291
165.00 CP1420I165 27.00 -3.70 35.20 5.0 36.00 14.0 5.0 300
170.00 CP1420I170 21.00 -6.40 30.30 5.0 31.00 14.0 5.0 266
175.00 CP1420I175 19.18 -2.12 25.10 21.0 26.10 74.0 1.0 255
180.00 CP1420I180 17.00 -1.14 18.70 168.0 21.30 43.0 8.0 263
185.00 CP1420I185 13.30 0.50 13.60 181.0 16.50 44.0 32.0 420
190.00 CP1420I190 10.90 2.39 9.80 418.0 11.60 51.0 3.0 363
195.00 CP1420I195 7.07 1.72 6.90 138.0 7.50 63.0 5.0 457
200.00 CP1420I200 3.90 1.31 3.70 174.0 4.10 79.0 135.0 535
210.00 CP1420I210 0.50 0.00 0.45 420.0 0.95 148.0 23.0 147
220.00 CP1420I220 0.15 -0.15 0.05 10.0 0.35 140.0 20.0 22
230.00 CP1420I230 0.16 -0.09 0.05 11.0 0.25 61.0 2.0 2
240.00 CP1420I240 0.25 0.00 0.05 10.0 0.25 62.0 0.0 0
250.00 CP1420I250 0.22 -0.03 0.20 1.0 0.25 41.0 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 63.0 5.0 26
95.00 CP1420U95 0.18 -0.07 0.05 10.0 0.25 67.0 1.0 1
100.00 CP1420U100 0.17 -0.08 0.05 20.0 0.25 67.0 1.0 10
105.00 CP1420U105 0.24 -0.01 0.05 11.0 0.25 81.0 2.0 23
110.00 CP1420U110 0.85 0.60 0.05 11.0 0.25 71.0 20.0 20
115.00 CP1420U115 0.65 0.40 0.05 11.0 0.25 71.0 20.0 19
120.00 CP1420U120 0.20 -0.05 0.05 11.0 0.25 81.0 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 0.85 0.05 11.0 0.15 21.0 34.0 75
135.00 CP1420U135 0.14 0.09 0.05 5.0 0.25 71.0 2.0 370
140.00 CP1420U140 0.30 0.05 0.05 10.0 0.25 51.0 3.0 121
145.00 CP1420U145 0.15 0.10 0.05 1.0 0.30 71.0 2.0 120
150.00 CP1420U150 0.20 0.15 0.05 1.0 0.30 68.0 10.0 117
155.00 CP1420U155 0.15 0.10 0.05 21.0 0.10 5.0 10.0 104
160.00 CP1420U160 0.25 0.20 0.05 11.0 0.15 21.0 102.0 253
165.00 CP1420U165 0.25 0.15 0.05 54.0 0.20 21.0 60.0 306
170.00 CP1420U170 0.35 0.25 0.05 79.0 0.30 51.0 20.0 1,179
175.00 CP1420U175 0.67 0.47 0.10 30.0 0.35 30.0 12.0 80
180.00 CP1420U180 0.46 -0.06 0.15 70.0 0.65 112.0 4.0 896
185.00 CP1420U185 0.64 -0.21 0.35 141.0 0.85 118.0 4.0 268
190.00 CP1420U190 1.05 -0.43 0.85 42.0 1.15 81.0 16.0 312
195.00 CP1420U195 1.95 -0.50 1.70 70.0 2.10 130.0 2.0 38
200.00 CP1420U200 3.30 -2.00 3.30 89.0 4.00 205.0 51.0 15
210.00 CP1420U210 41.60 29.60 9.70 233.0 12.60 249.0 1.0 1
220.00 CP1420U220 21.40 0.00 18.80 263.0 21.70 174.0 0.0 0
230.00 CP1420U230 31.50 0.00 28.70 90.0 32.00 149.0 0.0 0
240.00 CP1420U240 40.30 0.00 38.40 20.0 41.80 20.0 0.0 0
250.00 CP1420U250 50.20 0.00 48.30 7.0 51.80 7.0 0.0 0
Trading Center