$207.33 +2.80 (1.37%) Canadian Pacific Railway Ltd - NYSE

Nov. 24, 2014 | 10:19 AM
Last Trade: 207.33
Trade Time: Nov 24 10:19 AM Eastern Daylight Time
Change: +2.80 (1.37%)
Prev Close: 204.53
Open: 205.78
Bid: 207.25
Ask: 207.37
Options:

Call Options: CP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CP1420L90 112.10 0.00 115.10 10.0 119.50 20.0 0.0 0
95.00 CP1420L95 107.50 0.00 110.00 10.0 114.50 20.0 0.0 0
100.00 CP1420L100 61.80 -40.70 105.10 20.0 109.60 41.0 6.0 6
105.00 CP1420L105 97.50 0.00 99.90 1.0 104.50 1.0 0.0 0
110.00 CP1420L110 92.40 0.00 95.10 20.0 99.60 31.0 0.0 0
115.00 CP1420L115 87.50 0.00 90.00 10.0 94.50 20.0 0.0 0
120.00 CP1420L120 59.90 -22.20 85.00 10.0 89.50 20.0 1.0 2
125.00 CP1420L125 77.40 0.00 80.10 20.0 84.60 41.0 0.0 0
130.00 CP1420L130 72.50 0.00 74.90 20.0 79.50 20.0 0.0 0
135.00 CP1420L135 67.50 0.00 70.10 10.0 74.60 31.0 0.0 0
140.00 CP1420L140 52.00 -10.10 64.90 20.0 69.60 31.0 2.0 2
145.00 CP1420L145 57.30 0.00 60.10 20.0 64.40 10.0 1.0 1
150.00 CP1420L150 54.43 2.33 55.10 20.0 59.40 20.0 1.0 17
155.00 CP1420L155 36.90 -10.70 50.30 4.0 54.40 21.0 37.0 62
160.00 CP1420L160 50.00 7.40 45.40 31.0 49.50 20.0 6.0 25
165.00 CP1420L165 53.90 16.20 40.30 42.0 44.60 10.0 1.0 151
170.00 CP1420L170 32.70 -0.10 35.50 68.0 38.60 31.0 3.0 381
175.00 CP1420L175 32.25 4.45 30.40 101.0 33.60 44.0 7.0 137
180.00 CP1420L180 25.98 2.98 25.40 106.0 28.80 54.0 5.0 246
185.00 CP1420L185 20.88 2.58 20.50 104.0 23.50 44.0 1.0 553
190.00 CP1420L190 12.20 -1.90 16.10 93.0 18.90 44.0 5.0 214
195.00 CP1420L195 11.07 0.67 12.90 55.0 14.00 64.0 1.0 476
200.00 CP1420L200 9.50 1.80 9.00 49.0 10.10 72.0 8.0 688
210.00 CP1420L210 3.50 0.85 3.20 205.0 3.80 67.0 10.0 496
220.00 CP1420L220 0.70 0.06 0.55 230.0 0.95 66.0 11.0 4,068
230.00 CP1420L230 0.35 0.25 0.10 33.0 0.35 61.0 6.0 634
240.00 CP1420L240 0.68 -0.62 0.05 10.0 0.25 11.0 10.0 28
250.00 CP1420L250 1.00 0.60 0.05 10.0 0.25 11.0 20.0 21
260.00 CP1420L260 0.60 0.15 0.05 10.0 0.25 11.0 11.0 11
270.00 CP1420L270 0.25 0.00 0.10 11.0 0.25 1.0 0.0 0
280.00 CP1420L280 0.40 0.00 0.05 11.0 0.25 1.0 0.0 0
290.00 CP1420L290 0.30 0.00 0.00 0.0 0.25 11.0 0.0 0
300.00 CP1420L300 0.35 0.00 0.00 0.0 0.25 11.0 0.0 0

Put Options: CP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CP1420X90 0.10 -0.15 0.10 5.0 0.25 11.0 5.0 180
95.00 CP1420X95 0.30 0.05 0.05 11.0 0.25 11.0 1.0 1
100.00 CP1420X100 0.22 -0.03 0.05 10.0 0.25 10.0 1.0 325
105.00 CP1420X105 0.95 0.70 0.05 10.0 0.25 11.0 3.0 3
110.00 CP1420X110 0.05 -0.20 0.05 5.0 0.25 1.0 1.0 27
115.00 CP1420X115 0.05 -0.20 0.05 10.0 0.25 1.0 2.0 88
120.00 CP1420X120 0.30 0.05 0.10 11.0 0.25 1.0 10.0 86
125.00 CP1420X125 0.40 0.15 0.10 11.0 0.25 1.0 2.0 93
130.00 CP1420X130 0.16 -0.09 0.05 11.0 0.25 1.0 1.0 60
135.00 CP1420X135 0.20 -0.05 0.20 2.0 0.25 10.0 2.0 557
140.00 CP1420X140 0.44 0.19 0.05 11.0 0.25 1.0 2.0 60
145.00 CP1420X145 0.50 0.25 0.05 11.0 0.25 11.0 3.0 47
150.00 CP1420X150 0.05 -0.25 0.05 20.0 0.25 11.0 20.0 2,673
155.00 CP1420X155 0.30 0.00 0.05 92.0 0.30 11.0 4.0 67
160.00 CP1420X160 0.23 0.18 0.05 1.0 0.50 10.0 1.0 216
165.00 CP1420X165 0.13 -0.27 0.10 10.0 0.25 1.0 9.0 40
170.00 CP1420X170 0.56 0.11 0.05 10.0 0.25 10.0 2.0 140
175.00 CP1420X175 0.30 0.20 0.10 15.0 0.25 61.0 2.0 392
180.00 CP1420X180 0.45 0.35 0.05 44.0 0.30 31.0 10.0 256
185.00 CP1420X185 1.00 0.65 0.20 52.0 0.50 3.0 10.0 206
190.00 CP1420X190 1.15 0.00 0.50 21.0 0.90 72.0 1.0 159
195.00 CP1420X195 1.86 0.00 0.95 151.0 1.70 129.0 11.0 119
200.00 CP1420X200 2.10 -1.31 2.05 79.0 2.65 108.0 20.0 491
210.00 CP1420X210 7.85 0.00 5.90 96.0 7.50 148.0 5.0 148
220.00 CP1420X220 11.17 -4.13 13.20 58.0 15.60 97.0 26.0 50
230.00 CP1420X230 17.20 -7.30 22.00 42.0 24.90 39.0 20.0 25
240.00 CP1420X240 33.80 0.00 31.10 31.0 35.40 20.0 0.0 0
250.00 CP1420X250 43.70 0.00 41.00 21.0 44.90 20.0 0.0 0
260.00 CP1420X260 46.90 -6.80 51.20 21.0 54.90 10.0 4.0 0
270.00 CP1420X270 63.40 0.00 60.60 30.0 64.80 20.0 0.0 0
280.00 CP1420X280 73.70 0.00 70.50 10.0 74.70 20.0 0.0 0
290.00 CP1420X290 83.30 0.00 80.60 20.0 84.80 20.0 0.0 0
300.00 CP1420X300 93.20 0.00 90.50 30.0 94.70 20.0 0.0 0