Canadian Pacific Railway Ltd $192.61

down -1.99


28/7/2014 04:01 PM  |  NYSE : CP  
Industries : Transportation / Railroads
Last Trade: 192.61
Trade Time: Jul 28 04:01 PM Eastern Daylight Time
Change: -1.99 (-1.02 %)
Prev Close: 194.60
Open: 194.56
Bid: 192.61
Ask: 192.72
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 34%
Options:

Call Options: CP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CP1416H105 88.10 0.00 86.00 20.0 89.60 32.0 0.0 0
110.00 CP1416H110 82.90 0.00 81.10 21.0 84.60 68.0 0.0 0
115.00 CP1416H115 77.90 0.00 76.30 20.0 79.60 33.0 0.0 0
120.00 CP1416H120 72.90 0.00 71.50 6.0 74.60 6.0 0.0 0
125.00 CP1416H125 67.80 0.00 66.00 20.0 69.60 32.0 0.0 0
130.00 CP1416H130 62.90 0.00 61.60 10.0 64.80 10.0 0.0 0
135.00 CP1416H135 57.90 0.00 56.20 20.0 59.60 67.0 0.0 0
140.00 CP1416H140 52.90 0.00 51.10 20.0 54.60 67.0 0.0 0
145.00 CP1416H145 47.90 0.00 45.90 40.0 49.60 62.0 0.0 0
150.00 CP1416H150 42.70 0.00 41.00 1.0 44.60 7.0 0.0 0
155.00 CP1416H155 37.90 0.00 36.20 35.0 39.60 35.0 0.0 0
160.00 CP1416H160 38.62 5.22 31.30 150.0 34.60 121.0 2.0 2
165.00 CP1416H165 28.40 0.00 26.70 106.0 29.60 99.0 0.0 0
170.00 CP1416H170 23.40 0.00 21.70 128.0 24.60 129.0 0.0 0
175.00 CP1416H175 23.77 5.27 16.90 88.0 19.80 103.0 2.0 9
180.00 CP1416H180 15.64 0.00 12.10 98.0 15.00 165.0 3.0 121
185.00 CP1416H185 13.96 4.06 7.90 194.0 10.30 363.0 13.0 269
190.00 CP1416H190 4.50 -2.44 4.50 149.0 4.90 58.0 36.0 172
195.00 CP1416H195 2.30 -0.80 1.90 179.0 2.25 81.0 23.0 473
200.00 CP1416H200 0.84 -0.41 0.65 202.0 0.85 12.0 77.0 870
210.00 CP1416H210 0.41 0.31 0.05 20.0 0.20 94.0 2.0 58
220.00 CP1416H220 0.65 0.00 0.05 11.0 0.25 113.0 0.0 0
230.00 CP1416H230 0.25 0.00 0.05 11.0 0.25 106.0 0.0 0
240.00 CP1416H240 0.25 0.00 0.05 10.0 0.25 104.0 0.0 0
250.00 CP1416H250 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
260.00 CP1416H260 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0

Put Options: CP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CP1416T105 0.25 0.00 0.00 0.0 0.25 166.0 0.0 0
110.00 CP1416T110 0.70 0.00 0.00 0.0 0.25 88.0 0.0 0
115.00 CP1416T115 0.25 0.00 0.00 0.0 0.25 104.0 0.0 0
120.00 CP1416T120 0.70 0.00 0.00 0.0 0.25 102.0 0.0 0
125.00 CP1416T125 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
130.00 CP1416T130 0.25 0.00 0.00 0.0 0.25 114.0 0.0 0
135.00 CP1416T135 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
140.00 CP1416T140 0.25 0.00 0.05 11.0 0.30 242.0 0.0 0
145.00 CP1416T145 0.25 0.00 0.05 11.0 0.25 289.0 0.0 0
150.00 CP1416T150 0.17 -0.08 0.05 10.0 0.25 271.0 14.0 24
155.00 CP1416T155 0.09 -0.16 0.10 10.0 0.25 262.0 5.0 17
160.00 CP1416T160 0.17 -0.08 0.05 11.0 0.25 249.0 5.0 33
165.00 CP1416T165 0.40 0.15 0.10 11.0 0.25 239.0 1.0 42
170.00 CP1416T170 0.15 0.10 0.05 20.0 0.25 128.0 2.0 143
175.00 CP1416T175 0.20 0.15 0.05 538.0 0.35 178.0 2.0 120
180.00 CP1416T180 0.35 0.15 0.25 285.0 0.50 115.0 5.0 256
185.00 CP1416T185 0.85 0.40 0.75 164.0 1.00 85.0 4.0 405
190.00 CP1416T190 1.95 0.40 2.00 135.0 2.35 182.0 31.0 104
195.00 CP1416T195 4.45 0.85 4.30 125.0 4.70 114.0 22.0 142
200.00 CP1416T200 7.90 1.90 6.60 488.0 8.80 178.0 15.0 43
210.00 CP1416T210 13.50 0.00 15.60 192.0 18.40 81.0 0.0 0
220.00 CP1416T220 23.30 0.00 25.50 141.0 28.40 55.0 0.0 0
230.00 CP1416T230 33.30 0.00 35.50 121.0 39.10 60.0 0.0 0
240.00 CP1416T240 43.30 0.00 45.50 30.0 49.00 33.0 0.0 0
250.00 CP1416T250 53.30 0.00 55.50 68.0 58.70 20.0 0.0 0
260.00 CP1416T260 63.30 0.00 65.60 20.0 68.60 10.0 0.0 0
Trading Center