Options Lookup

VL Survey Page (Feb 16, 2024) Premium Content
Canadian Pacific Kansas City Limited (CP)

As of Mar 28 2024 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 240419C00045000 C Apr 19, 2024 45.0 41.50 45.40
CP 240419C00047500 C Apr 19, 2024 47.5 39.00 42.90
CP 240419C00050000 C Apr 19, 2024 50.0 36.60 40.40
CP 240419C00055000 C Apr 19, 2024 55.0 31.60 35.50
CP 240419C00060000 C Apr 19, 2024 60.0 26.60 30.50
CP 240419C00065000 C Apr 19, 2024 65.0 23.30 25.10
CP 240419C00070000 C Apr 19, 2024 70.0 18.40 18.70
CP 240419C00075000 C Apr 19, 2024 75.0 13.40 13.90
CP 240419C00077500 C Apr 19, 2024 77.5 10.40 11.20
CP 240419C00080000 C Apr 19, 2024 80.0 8.40 8.70
CP 240419C00082500 C Apr 19, 2024 82.5 6.10 6.30
CP 240419C00085000 C Apr 19, 2024 85.0 3.70 4.00
CP 240419C00087500 C Apr 19, 2024 87.5 1.95 2.10
CP 240419C00090000 C Apr 19, 2024 90.0 0.70 0.80
CP 240419C00092500 C Apr 19, 2024 92.5 0.15 0.25
CP 240419C00095000 C Apr 19, 2024 95.0 0.00 0.75
CP 240419C00097500 C Apr 19, 2024 97.5 0.00 0.10
CP 240419C00100000 C Apr 19, 2024 100.0 0.00 0.75
CP 240419C00105000 C Apr 19, 2024 105.0 0.00 0.75
CP 240419C00110000 C Apr 19, 2024 110.0 0.00 0.75
CP 240419C00115000 C Apr 19, 2024 115.0 0.00 0.75
CP 240419C00120000 C Apr 19, 2024 120.0 0.00 0.75
CP 240419C00125000 C Apr 19, 2024 125.0 0.00 0.75
CP 240419P00045000 P Apr 19, 2024 45.0 0.00 0.05
CP 240419P00047500 P Apr 19, 2024 47.5 0.00 0.75
CP 240419P00050000 P Apr 19, 2024 50.0 0.00 0.75
CP 240419P00055000 P Apr 19, 2024 55.0 0.00 0.15
CP 240419P00060000 P Apr 19, 2024 60.0 0.00 0.15
CP 240419P00065000 P Apr 19, 2024 65.0 0.00 0.15
CP 240419P00070000 P Apr 19, 2024 70.0 0.00 0.10
CP 240419P00075000 P Apr 19, 2024 75.0 0.00 0.10
CP 240419P00077500 P Apr 19, 2024 77.5 0.00 0.75
CP 240419P00080000 P Apr 19, 2024 80.0 0.00 0.15
CP 240419P00082500 P Apr 19, 2024 82.5 0.05 0.15
CP 240419P00085000 P Apr 19, 2024 85.0 0.30 0.35
CP 240419P00087500 P Apr 19, 2024 87.5 0.90 1.00
CP 240419P00090000 P Apr 19, 2024 90.0 2.15 2.30
CP 240419P00092500 P Apr 19, 2024 92.5 4.10 4.50
CP 240419P00095000 P Apr 19, 2024 95.0 6.60 7.60
CP 240419P00097500 P Apr 19, 2024 97.5 9.10 10.20
CP 240419P00100000 P Apr 19, 2024 100.0 11.50 11.90
CP 240419P00105000 P Apr 19, 2024 105.0 15.30 17.40
CP 240419P00110000 P Apr 19, 2024 110.0 21.40 21.90
CP 240419P00115000 P Apr 19, 2024 115.0 24.70 28.60
CP 240419P00120000 P Apr 19, 2024 120.0 29.70 33.60
CP 240419P00125000 P Apr 19, 2024 125.0 34.70 38.60
CP 240517C00060000 C May 17, 2024 60.0 27.00 30.80
CP 240517C00065000 C May 17, 2024 65.0 21.90 25.90
CP 240517C00070000 C May 17, 2024 70.0 17.00 20.30
CP 240517C00075000 C May 17, 2024 75.0 13.80 15.10
CP 240517C00080000 C May 17, 2024 80.0 9.10 9.40
CP 240517C00082500 C May 17, 2024 82.5 6.80 7.10
CP 240517C00085000 C May 17, 2024 85.0 4.90 5.10
CP 240517C00087500 C May 17, 2024 87.5 3.10 3.30
CP 240517C00090000 C May 17, 2024 90.0 1.85 2.00
CP 240517C00092500 C May 17, 2024 92.5 0.95 1.10
CP 240517C00095000 C May 17, 2024 95.0 0.45 0.55
CP 240517C00097500 C May 17, 2024 97.5 0.15 0.25
CP 240517C00100000 C May 17, 2024 100.0 0.00 0.50
CP 240517C00105000 C May 17, 2024 105.0 0.00 0.75
CP 240517C00110000 C May 17, 2024 110.0 0.00 0.50
CP 240517C00115000 C May 17, 2024 115.0 0.00 0.50
CP 240517C00120000 C May 17, 2024 120.0 0.00 0.50
CP 240517C00125000 C May 17, 2024 125.0 0.00 0.75
CP 240517C00130000 C May 17, 2024 130.0 0.00 0.75
CP 240517C00135000 C May 17, 2024 135.0 0.00 0.75
CP 240517P00060000 P May 17, 2024 60.0 0.00 0.05
CP 240517P00065000 P May 17, 2024 65.0 0.00 0.75
CP 240517P00070000 P May 17, 2024 70.0 0.00 0.30
CP 240517P00075000 P May 17, 2024 75.0 0.05 0.20
CP 240517P00080000 P May 17, 2024 80.0 0.25 0.35
CP 240517P00082500 P May 17, 2024 82.5 0.50 0.65
CP 240517P00085000 P May 17, 2024 85.0 1.00 1.10
CP 240517P00087500 P May 17, 2024 87.5 1.75 1.90
CP 240517P00090000 P May 17, 2024 90.0 2.95 3.10
CP 240517P00092500 P May 17, 2024 92.5 4.60 4.80
CP 240517P00095000 P May 17, 2024 95.0 6.60 7.00
CP 240517P00097500 P May 17, 2024 97.5 9.10 10.50
CP 240517P00100000 P May 17, 2024 100.0 10.10 13.30
CP 240517P00105000 P May 17, 2024 105.0 15.10 18.60
CP 240517P00110000 P May 17, 2024 110.0 19.90 23.60
CP 240517P00115000 P May 17, 2024 115.0 24.70 28.60
CP 240517P00120000 P May 17, 2024 120.0 29.70 33.60
CP 240517P00125000 P May 17, 2024 125.0 34.70 38.60
CP 240517P00130000 P May 17, 2024 130.0 39.70 43.60
CP 240517P00135000 P May 17, 2024 135.0 44.70 48.60
CP 240621C00035000 C Jun 21, 2024 35.0 51.80 55.70
CP 240621C00037500 C Jun 21, 2024 37.5 49.40 53.30
CP 240621C00040000 C Jun 21, 2024 40.0 46.80 50.80
CP 240621C00042500 C Jun 21, 2024 42.5 44.50 48.20
CP 240621C00045000 C Jun 21, 2024 45.0 42.00 45.90
CP 240621C00047500 C Jun 21, 2024 47.5 39.50 43.50
CP 240621C00050000 C Jun 21, 2024 50.0 37.30 40.70
CP 240621C00055000 C Jun 21, 2024 55.0 32.10 36.00
CP 240621C00060000 C Jun 21, 2024 60.0 27.30 31.10
CP 240621C00062500 C Jun 21, 2024 62.5 24.70 28.70
CP 240621C00065000 C Jun 21, 2024 65.0 24.00 25.50
CP 240621C00067500 C Jun 21, 2024 67.5 21.60 22.20
CP 240621C00070000 C Jun 21, 2024 70.0 17.40 21.40
CP 240621C00072500 C Jun 21, 2024 72.5 16.70 17.30
CP 240621C00075000 C Jun 21, 2024 75.0 13.20 14.70
CP 240621C00077500 C Jun 21, 2024 77.5 12.00 12.30
CP 240621C00080000 C Jun 21, 2024 80.0 9.80 10.10
CP 240621C00082500 C Jun 21, 2024 82.5 7.60 7.90
CP 240621C00085000 C Jun 21, 2024 85.0 5.70 6.00
CP 240621C00087500 C Jun 21, 2024 87.5 4.00 4.40
CP 240621C00090000 C Jun 21, 2024 90.0 2.75 3.00
CP 240621C00092500 C Jun 21, 2024 92.5 1.65 1.95
CP 240621C00095000 C Jun 21, 2024 95.0 0.95 1.20
CP 240621C00097500 C Jun 21, 2024 97.5 0.50 0.70
CP 240621C00100000 C Jun 21, 2024 100.0 0.25 0.40
CP 240621C00105000 C Jun 21, 2024 105.0 0.00 0.75
CP 240621C00110000 C Jun 21, 2024 110.0 0.00 0.35
CP 240621C00115000 C Jun 21, 2024 115.0 0.00 0.75
CP 240621C00120000 C Jun 21, 2024 120.0 0.00 0.50
CP 240621C00125000 C Jun 21, 2024 125.0 0.00 0.50
CP 240621P00035000 P Jun 21, 2024 35.0 0.00 0.15
CP 240621P00037500 P Jun 21, 2024 37.5 0.00 0.15
CP 240621P00040000 P Jun 21, 2024 40.0 0.00 0.15
CP 240621P00042500 P Jun 21, 2024 42.5 0.00 0.15
CP 240621P00045000 P Jun 21, 2024 45.0 0.00 0.50
CP 240621P00047500 P Jun 21, 2024 47.5 0.00 0.50
CP 240621P00050000 P Jun 21, 2024 50.0 0.00 0.75
CP 240621P00055000 P Jun 21, 2024 55.0 0.00 0.75
CP 240621P00060000 P Jun 21, 2024 60.0 0.00 0.10
CP 240621P00062500 P Jun 21, 2024 62.5 0.00 0.50
CP 240621P00065000 P Jun 21, 2024 65.0 0.10 0.20
CP 240621P00067500 P Jun 21, 2024 67.5 0.05 0.50
CP 240621P00070000 P Jun 21, 2024 70.0 0.05 0.25
CP 240621P00072500 P Jun 21, 2024 72.5 0.05 0.50
CP 240621P00075000 P Jun 21, 2024 75.0 0.20 0.35
CP 240621P00077500 P Jun 21, 2024 77.5 0.30 0.45
CP 240621P00080000 P Jun 21, 2024 80.0 0.50 0.70
CP 240621P00082500 P Jun 21, 2024 82.5 0.85 1.05
CP 240621P00085000 P Jun 21, 2024 85.0 1.45 1.65
CP 240621P00087500 P Jun 21, 2024 87.5 2.30 2.50
CP 240621P00090000 P Jun 21, 2024 90.0 3.40 3.70
CP 240621P00092500 P Jun 21, 2024 92.5 4.90 5.40
CP 240621P00095000 P Jun 21, 2024 95.0 6.80 7.30
CP 240621P00097500 P Jun 21, 2024 97.5 9.10 9.50
CP 240621P00100000 P Jun 21, 2024 100.0 11.60 13.30
CP 240621P00105000 P Jun 21, 2024 105.0 15.20 18.60
CP 240621P00110000 P Jun 21, 2024 110.0 20.00 23.40
CP 240621P00115000 P Jun 21, 2024 115.0 24.70 28.60
CP 240621P00120000 P Jun 21, 2024 120.0 29.70 33.60
CP 240621P00125000 P Jun 21, 2024 125.0 34.70 38.60
CP 240920C00040000 C Sep 20, 2024 40.0 47.20 51.20
CP 240920C00042500 C Sep 20, 2024 42.5 44.80 48.70
CP 240920C00045000 C Sep 20, 2024 45.0 42.40 46.30
CP 240920C00047500 C Sep 20, 2024 47.5 39.90 44.00
CP 240920C00050000 C Sep 20, 2024 50.0 37.40 41.50
CP 240920C00055000 C Sep 20, 2024 55.0 32.70 36.60
CP 240920C00060000 C Sep 20, 2024 60.0 27.90 31.80
CP 240920C00065000 C Sep 20, 2024 65.0 23.10 27.10
CP 240920C00067500 C Sep 20, 2024 67.5 22.40 22.90
CP 240920C00070000 C Sep 20, 2024 70.0 18.80 20.60
CP 240920C00072500 C Sep 20, 2024 72.5 16.30 18.30
CP 240920C00075000 C Sep 20, 2024 75.0 15.70 16.10
CP 240920C00077500 C Sep 20, 2024 77.5 13.50 13.90
CP 240920C00080000 C Sep 20, 2024 80.0 11.50 11.80
CP 240920C00082500 C Sep 20, 2024 82.5 9.60 9.90
CP 240920C00085000 C Sep 20, 2024 85.0 7.80 8.20
CP 240920C00087500 C Sep 20, 2024 87.5 6.30 6.60
CP 240920C00090000 C Sep 20, 2024 90.0 4.90 5.20
CP 240920C00092500 C Sep 20, 2024 92.5 3.70 4.00
CP 240920C00095000 C Sep 20, 2024 95.0 2.70 2.95
CP 240920C00097500 C Sep 20, 2024 97.5 1.90 2.15
CP 240920C00100000 C Sep 20, 2024 100.0 1.35 1.60
CP 240920C00105000 C Sep 20, 2024 105.0 0.60 0.80
CP 240920C00110000 C Sep 20, 2024 110.0 0.30 0.45
CP 240920C00115000 C Sep 20, 2024 115.0 0.05 0.75
CP 240920C00120000 C Sep 20, 2024 120.0 0.00 0.50
CP 240920C00125000 C Sep 20, 2024 125.0 0.00 0.50
CP 240920C00130000 C Sep 20, 2024 130.0 0.00 0.40
CP 240920C00135000 C Sep 20, 2024 135.0 0.00 1.35
CP 240920P00040000 P Sep 20, 2024 40.0 0.00 2.15
CP 240920P00042500 P Sep 20, 2024 42.5 0.00 0.50
CP 240920P00045000 P Sep 20, 2024 45.0 0.00 0.50
CP 240920P00047500 P Sep 20, 2024 47.5 0.00 0.50
CP 240920P00050000 P Sep 20, 2024 50.0 0.00 0.50
CP 240920P00055000 P Sep 20, 2024 55.0 0.00 0.75
CP 240920P00060000 P Sep 20, 2024 60.0 0.00 0.75
CP 240920P00065000 P Sep 20, 2024 65.0 0.05 0.80
CP 240920P00067500 P Sep 20, 2024 67.5 0.10 0.75
CP 240920P00070000 P Sep 20, 2024 70.0 0.35 0.50
CP 240920P00072500 P Sep 20, 2024 72.5 0.45 0.65
CP 240920P00075000 P Sep 20, 2024 75.0 0.65 0.90
CP 240920P00077500 P Sep 20, 2024 77.5 0.95 1.20
CP 240920P00080000 P Sep 20, 2024 80.0 1.35 1.95
CP 240920P00082500 P Sep 20, 2024 82.5 1.90 2.15
CP 240920P00085000 P Sep 20, 2024 85.0 2.65 2.85
CP 240920P00087500 P Sep 20, 2024 87.5 3.50 3.80
CP 240920P00090000 P Sep 20, 2024 90.0 4.60 4.90
CP 240920P00092500 P Sep 20, 2024 92.5 5.90 6.30
CP 240920P00095000 P Sep 20, 2024 95.0 7.60 7.90
CP 240920P00097500 P Sep 20, 2024 97.5 9.40 9.80
CP 240920P00100000 P Sep 20, 2024 100.0 11.60 12.00
CP 240920P00105000 P Sep 20, 2024 105.0 16.60 17.70
CP 240920P00110000 P Sep 20, 2024 110.0 21.60 22.00
CP 240920P00115000 P Sep 20, 2024 115.0 24.70 28.60
CP 240920P00120000 P Sep 20, 2024 120.0 29.70 33.60
CP 240920P00125000 P Sep 20, 2024 125.0 34.80 38.60
CP 240920P00130000 P Sep 20, 2024 130.0 39.70 43.60
CP 240920P00135000 P Sep 20, 2024 135.0 44.70 48.60
CP 241220C00042500 C Dec 20, 2024 42.5 45.10 49.20
CP 241220C00045000 C Dec 20, 2024 45.0 42.70 46.80
CP 241220C00047500 C Dec 20, 2024 47.5 40.30 44.30
CP 241220C00050000 C Dec 20, 2024 50.0 38.00 42.00
CP 241220C00055000 C Dec 20, 2024 55.0 33.30 37.20
CP 241220C00060000 C Dec 20, 2024 60.0 28.60 32.50
CP 241220C00065000 C Dec 20, 2024 65.0 23.90 27.90
CP 241220C00070000 C Dec 20, 2024 70.0 21.20 21.90
CP 241220C00075000 C Dec 20, 2024 75.0 17.10 17.40
CP 241220C00077500 C Dec 20, 2024 77.5 15.00 15.40
CP 241220C00080000 C Dec 20, 2024 80.0 13.10 13.50
CP 241220C00082500 C Dec 20, 2024 82.5 11.30 11.70
CP 241220C00085000 C Dec 20, 2024 85.0 9.60 10.00
CP 241220C00087500 C Dec 20, 2024 87.5 8.10 8.50
CP 241220C00090000 C Dec 20, 2024 90.0 6.70 7.10
CP 241220C00092500 C Dec 20, 2024 92.5 5.60 5.90
CP 241220C00095000 C Dec 20, 2024 95.0 4.50 4.80
CP 241220C00097500 C Dec 20, 2024 97.5 3.60 3.80
CP 241220C00100000 C Dec 20, 2024 100.0 2.85 3.10
CP 241220C00105000 C Dec 20, 2024 105.0 1.55 1.85
CP 241220C00110000 C Dec 20, 2024 110.0 0.90 1.10
CP 241220C00115000 C Dec 20, 2024 115.0 0.50 0.70
CP 241220C00120000 C Dec 20, 2024 120.0 0.30 0.50
CP 241220C00125000 C Dec 20, 2024 125.0 0.00 1.50
CP 241220C00130000 C Dec 20, 2024 130.0 0.00 2.30
CP 241220C00135000 C Dec 20, 2024 135.0 0.00 0.40
CP 241220P00042500 P Dec 20, 2024 42.5 0.00 0.75
CP 241220P00045000 P Dec 20, 2024 45.0 0.00 0.75
CP 241220P00047500 P Dec 20, 2024 47.5 0.00 0.75
CP 241220P00050000 P Dec 20, 2024 50.0 0.00 0.75
CP 241220P00055000 P Dec 20, 2024 55.0 0.00 0.75
CP 241220P00060000 P Dec 20, 2024 60.0 0.00 0.35
CP 241220P00065000 P Dec 20, 2024 65.0 0.15 0.55
CP 241220P00070000 P Dec 20, 2024 70.0 0.70 0.90
CP 241220P00075000 P Dec 20, 2024 75.0 1.20 1.50
CP 241220P00077500 P Dec 20, 2024 77.5 1.60 1.90
CP 241220P00080000 P Dec 20, 2024 80.0 2.15 2.40
CP 241220P00082500 P Dec 20, 2024 82.5 2.90 3.10
CP 241220P00085000 P Dec 20, 2024 85.0 3.70 3.90
CP 241220P00087500 P Dec 20, 2024 87.5 4.60 4.80
CP 241220P00090000 P Dec 20, 2024 90.0 5.70 5.90
CP 241220P00092500 P Dec 20, 2024 92.5 6.90 7.20
CP 241220P00095000 P Dec 20, 2024 95.0 8.30 8.70
CP 241220P00097500 P Dec 20, 2024 97.5 10.00 10.50
CP 241220P00100000 P Dec 20, 2024 100.0 12.00 12.40
CP 241220P00105000 P Dec 20, 2024 105.0 15.20 18.40
CP 241220P00110000 P Dec 20, 2024 110.0 20.30 23.10
CP 241220P00115000 P Dec 20, 2024 115.0 24.70 28.60
CP 241220P00120000 P Dec 20, 2024 120.0 29.70 33.60
CP 241220P00125000 P Dec 20, 2024 125.0 34.70 38.60
CP 241220P00130000 P Dec 20, 2024 130.0 39.70 43.60
CP 241220P00135000 P Dec 20, 2024 135.0 44.70 48.60

OPRA data is delayed 15 minutes.