$207.77 +2.62 (1.28%) Canadian Pacific Railway Ltd - NYSE

Sep. 30, 2014 | 12:59 PM
Last Trade: 207.77
Trade Time: Sep 30 12:59 PM Eastern Daylight Time
Change: +2.62 (1.28%)
Prev Close: 205.15
Open: 206.70
Bid: 207.68
Ask: 207.79
Options:

Call Options: CP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 CP1418J130 72.80 0.00 75.90 20.0 80.10 31.0 0.0 0
135.00 CP1418J135 67.80 0.00 70.60 10.0 75.00 10.0 0.0 0
140.00 CP1418J140 62.80 0.00 66.20 1.0 70.20 4.0 0.0 0
145.00 CP1418J145 57.90 0.00 60.80 1.0 65.10 1.0 0.0 0
150.00 CP1418J150 52.90 0.00 55.70 10.0 60.20 58.0 0.0 0
155.00 CP1418J155 47.80 0.00 50.70 10.0 55.20 43.0 0.0 0
160.00 CP1418J160 43.00 0.00 45.80 5.0 50.00 1.0 0.0 0
165.00 CP1418J165 38.10 0.00 41.90 11.0 45.10 10.0 0.0 0
170.00 CP1418J170 40.20 7.00 37.10 81.0 40.10 149.0 4.0 4
175.00 CP1418J175 28.10 0.00 32.10 22.0 35.20 54.0 0.0 0
180.00 CP1418J180 25.40 2.20 26.90 125.0 30.20 215.0 2.0 4
185.00 CP1418J185 21.70 3.40 22.30 95.0 25.30 225.0 2.0 2
190.00 CP1418J190 18.50 4.90 17.80 70.0 20.50 224.0 1.0 11
195.00 CP1418J195 13.00 2.70 13.00 247.0 15.80 305.0 33.0 148
200.00 CP1418J200 7.00 0.00 8.80 243.0 11.50 355.0 4.0 122
210.00 CP1418J210 2.90 0.76 2.90 195.0 3.30 43.0 139.0 547
220.00 CP1418J220 0.77 0.37 0.50 50.0 1.05 253.0 13.0 66
230.00 CP1418J230 0.11 -0.14 0.10 48.0 0.25 97.0 20.0 6
240.00 CP1418J240 0.14 -0.11 0.00 0.0 0.25 104.0 2.0 2
250.00 CP1418J250 0.14 -0.11 0.00 0.0 0.25 103.0 10.0 0
260.00 CP1418J260 0.25 0.00 0.00 0.0 0.25 104.0 0.0 0
270.00 CP1418J270 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0

Put Options: CP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 CP1418V130 0.10 -0.15 0.00 0.0 0.25 107.0 6.0 4
135.00 CP1418V135 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
140.00 CP1418V140 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
145.00 CP1418V145 0.16 -0.09 0.00 0.0 0.25 107.0 1.0 1
150.00 CP1418V150 0.25 0.00 0.05 21.0 0.25 107.0 0.0 0
155.00 CP1418V155 0.12 0.07 0.05 10.0 0.25 107.0 2.0 2
160.00 CP1418V160 0.05 0.00 0.05 10.0 0.25 108.0 0.0 0
165.00 CP1418V165 0.55 0.50 0.05 10.0 0.30 107.0 10.0 10
170.00 CP1418V170 0.10 0.00 0.05 10.0 0.30 106.0 0.0 0
175.00 CP1418V175 1.00 0.90 0.05 1.0 0.35 106.0 14.0 14
180.00 CP1418V180 0.52 0.32 0.05 332.0 0.40 104.0 26.0 55
185.00 CP1418V185 0.52 0.00 0.20 4.0 0.30 30.0 45.0 234
190.00 CP1418V190 0.83 0.00 0.25 520.0 0.55 62.0 15.0 273
195.00 CP1418V195 0.70 -0.55 0.50 687.0 1.00 148.0 1.0 206
200.00 CP1418V200 1.35 -0.90 0.95 1082.0 1.65 101.0 50.0 362
210.00 CP1418V210 4.90 -1.70 4.90 168.0 5.60 118.0 43.0 31
220.00 CP1418V220 15.75 1.05 11.30 397.0 13.40 101.0 11.0 6
230.00 CP1418V230 24.30 0.00 20.10 259.0 23.30 105.0 0.0 0
240.00 CP1418V240 34.50 0.20 29.90 214.0 33.10 66.0 1.0 1
250.00 CP1418V250 44.30 0.00 39.90 31.0 43.00 21.0 0.0 0
260.00 CP1418V260 53.10 0.00 49.90 5.0 54.10 1.0 0.0 0
270.00 CP1418V270 62.90 0.00 59.90 5.0 64.20 1.0 0.0 0