Options Lookup

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

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 240419C00045000 C Apr 19, 2024 45.0 43.10 47.00
CP 240419C00047500 C Apr 19, 2024 47.5 40.60 44.50
CP 240419C00050000 C Apr 19, 2024 50.0 38.10 42.00
CP 240419C00055000 C Apr 19, 2024 55.0 33.10 37.10
CP 240419C00060000 C Apr 19, 2024 60.0 28.20 32.10
CP 240419C00065000 C Apr 19, 2024 65.0 23.20 27.00
CP 240419C00070000 C Apr 19, 2024 70.0 18.40 22.10
CP 240419C00075000 C Apr 19, 2024 75.0 13.30 17.20
CP 240419C00077500 C Apr 19, 2024 77.5 10.80 14.70
CP 240419C00080000 C Apr 19, 2024 80.0 8.40 12.30
CP 240419C00082500 C Apr 19, 2024 82.5 6.40 9.10
CP 240419C00085000 C Apr 19, 2024 85.0 5.40 5.70
CP 240419C00087500 C Apr 19, 2024 87.5 3.40 3.70
CP 240419C00090000 C Apr 19, 2024 90.0 1.90 2.05
CP 240419C00092500 C Apr 19, 2024 92.5 0.80 0.95
CP 240419C00095000 C Apr 19, 2024 95.0 0.25 0.35
CP 240419C00097500 C Apr 19, 2024 97.5 0.10 0.15
CP 240419C00100000 C Apr 19, 2024 100.0 0.00 0.50
CP 240419C00105000 C Apr 19, 2024 105.0 0.00 0.50
CP 240419C00110000 C Apr 19, 2024 110.0 0.00 0.50
CP 240419C00115000 C Apr 19, 2024 115.0 0.00 0.50
CP 240419C00120000 C Apr 19, 2024 120.0 0.00 0.75
CP 240419C00125000 C Apr 19, 2024 125.0 0.00 0.50
CP 240419P00045000 P Apr 19, 2024 45.0 0.00 0.05
CP 240419P00047500 P Apr 19, 2024 47.5 0.00 0.15
CP 240419P00050000 P Apr 19, 2024 50.0 0.00 0.15
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 0.25
CP 240419P00075000 P Apr 19, 2024 75.0 0.00 0.25
CP 240419P00077500 P Apr 19, 2024 77.5 0.00 0.25
CP 240419P00080000 P Apr 19, 2024 80.0 0.05 0.15
CP 240419P00082500 P Apr 19, 2024 82.5 0.15 0.25
CP 240419P00085000 P Apr 19, 2024 85.0 0.35 0.45
CP 240419P00087500 P Apr 19, 2024 87.5 0.85 0.95
CP 240419P00090000 P Apr 19, 2024 90.0 1.75 1.90
CP 240419P00092500 P Apr 19, 2024 92.5 3.20 5.20
CP 240419P00095000 P Apr 19, 2024 95.0 5.20 5.70
CP 240419P00097500 P Apr 19, 2024 97.5 5.70 9.40
CP 240419P00100000 P Apr 19, 2024 100.0 9.30 11.80
CP 240419P00105000 P Apr 19, 2024 105.0 13.40 17.00
CP 240419P00110000 P Apr 19, 2024 110.0 17.70 22.00
CP 240419P00115000 P Apr 19, 2024 115.0 23.30 27.00
CP 240419P00120000 P Apr 19, 2024 120.0 28.10 32.00
CP 240419P00125000 P Apr 19, 2024 125.0 33.10 37.00
CP 240517C00060000 C May 17, 2024 60.0 28.30 32.40
CP 240517C00065000 C May 17, 2024 65.0 23.50 27.20
CP 240517C00070000 C May 17, 2024 70.0 18.70 23.00
CP 240517C00075000 C May 17, 2024 75.0 13.80 17.50
CP 240517C00080000 C May 17, 2024 80.0 10.60 11.20
CP 240517C00082500 C May 17, 2024 82.5 8.40 10.60
CP 240517C00085000 C May 17, 2024 85.0 6.30 6.60
CP 240517C00087500 C May 17, 2024 87.5 4.40 4.70
CP 240517C00090000 C May 17, 2024 90.0 2.90 3.10
CP 240517C00092500 C May 17, 2024 92.5 1.70 1.95
CP 240517C00095000 C May 17, 2024 95.0 0.90 1.15
CP 240517C00097500 C May 17, 2024 97.5 0.45 0.65
CP 240517C00100000 C May 17, 2024 100.0 0.20 0.35
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 0.50
CP 240517C00130000 C May 17, 2024 130.0 0.00 0.50
CP 240517C00135000 C May 17, 2024 135.0 0.00 0.50
CP 240517P00060000 P May 17, 2024 60.0 0.00 0.50
CP 240517P00065000 P May 17, 2024 65.0 0.00 0.50
CP 240517P00070000 P May 17, 2024 70.0 0.00 0.50
CP 240517P00075000 P May 17, 2024 75.0 0.05 0.25
CP 240517P00080000 P May 17, 2024 80.0 0.25 0.40
CP 240517P00082500 P May 17, 2024 82.5 0.45 0.55
CP 240517P00085000 P May 17, 2024 85.0 0.85 1.00
CP 240517P00087500 P May 17, 2024 87.5 1.50 1.65
CP 240517P00090000 P May 17, 2024 90.0 2.45 2.60
CP 240517P00092500 P May 17, 2024 92.5 3.80 6.00
CP 240517P00095000 P May 17, 2024 95.0 5.50 7.80
CP 240517P00097500 P May 17, 2024 97.5 5.80 9.70
CP 240517P00100000 P May 17, 2024 100.0 8.40 12.10
CP 240517P00105000 P May 17, 2024 105.0 13.10 17.00
CP 240517P00110000 P May 17, 2024 110.0 18.10 22.00
CP 240517P00115000 P May 17, 2024 115.0 23.10 26.20
CP 240517P00120000 P May 17, 2024 120.0 28.10 32.00
CP 240517P00125000 P May 17, 2024 125.0 33.10 37.00
CP 240517P00130000 P May 17, 2024 130.0 38.10 42.00
CP 240517P00135000 P May 17, 2024 135.0 43.10 46.80
CP 240621C00035000 C Jun 21, 2024 35.0 53.30 57.30
CP 240621C00037500 C Jun 21, 2024 37.5 50.90 54.80
CP 240621C00040000 C Jun 21, 2024 40.0 48.40 52.30
CP 240621C00042500 C Jun 21, 2024 42.5 46.00 49.90
CP 240621C00045000 C Jun 21, 2024 45.0 43.60 46.70
CP 240621C00047500 C Jun 21, 2024 47.5 41.10 45.00
CP 240621C00050000 C Jun 21, 2024 50.0 38.60 42.50
CP 240621C00055000 C Jun 21, 2024 55.0 33.90 37.60
CP 240621C00060000 C Jun 21, 2024 60.0 28.80 32.70
CP 240621C00062500 C Jun 21, 2024 62.5 26.30 30.30
CP 240621C00065000 C Jun 21, 2024 65.0 23.90 27.80
CP 240621C00067500 C Jun 21, 2024 67.5 21.00 25.40
CP 240621C00070000 C Jun 21, 2024 70.0 18.80 22.50
CP 240621C00072500 C Jun 21, 2024 72.5 16.60 20.40
CP 240621C00075000 C Jun 21, 2024 75.0 14.10 16.60
CP 240621C00077500 C Jun 21, 2024 77.5 12.10 14.00
CP 240621C00080000 C Jun 21, 2024 80.0 11.30 11.60
CP 240621C00082500 C Jun 21, 2024 82.5 9.10 10.80
CP 240621C00085000 C Jun 21, 2024 85.0 7.20 7.90
CP 240621C00087500 C Jun 21, 2024 87.5 5.40 5.70
CP 240621C00090000 C Jun 21, 2024 90.0 3.80 4.20
CP 240621C00092500 C Jun 21, 2024 92.5 2.70 2.90
CP 240621C00095000 C Jun 21, 2024 95.0 1.70 2.00
CP 240621C00097500 C Jun 21, 2024 97.5 1.05 1.25
CP 240621C00100000 C Jun 21, 2024 100.0 0.55 0.80
CP 240621C00105000 C Jun 21, 2024 105.0 0.20 0.40
CP 240621C00110000 C Jun 21, 2024 110.0 0.00 0.35
CP 240621C00115000 C Jun 21, 2024 115.0 0.00 0.70
CP 240621C00120000 C Jun 21, 2024 120.0 0.00 0.45
CP 240621C00125000 C Jun 21, 2024 125.0 0.00 0.70
CP 240621P00035000 P Jun 21, 2024 35.0 0.00 0.50
CP 240621P00037500 P Jun 21, 2024 37.5 0.00 0.50
CP 240621P00040000 P Jun 21, 2024 40.0 0.00 0.70
CP 240621P00042500 P Jun 21, 2024 42.5 0.00 0.20
CP 240621P00045000 P Jun 21, 2024 45.0 0.00 0.70
CP 240621P00047500 P Jun 21, 2024 47.5 0.00 0.50
CP 240621P00050000 P Jun 21, 2024 50.0 0.00 0.70
CP 240621P00055000 P Jun 21, 2024 55.0 0.00 0.70
CP 240621P00060000 P Jun 21, 2024 60.0 0.00 0.70
CP 240621P00062500 P Jun 21, 2024 62.5 0.00 0.50
CP 240621P00065000 P Jun 21, 2024 65.0 0.00 0.50
CP 240621P00067500 P Jun 21, 2024 67.5 0.05 0.50
CP 240621P00070000 P Jun 21, 2024 70.0 0.05 0.45
CP 240621P00072500 P Jun 21, 2024 72.5 0.10 0.50
CP 240621P00075000 P Jun 21, 2024 75.0 0.20 0.30
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 0.80 1.00
CP 240621P00085000 P Jun 21, 2024 85.0 1.30 1.50
CP 240621P00087500 P Jun 21, 2024 87.5 2.05 2.20
CP 240621P00090000 P Jun 21, 2024 90.0 3.00 3.30
CP 240621P00092500 P Jun 21, 2024 92.5 4.30 4.60
CP 240621P00095000 P Jun 21, 2024 95.0 5.90 8.10
CP 240621P00097500 P Jun 21, 2024 97.5 7.80 9.40
CP 240621P00100000 P Jun 21, 2024 100.0 9.90 12.10
CP 240621P00105000 P Jun 21, 2024 105.0 13.50 16.30
CP 240621P00110000 P Jun 21, 2024 110.0 18.10 21.80
CP 240621P00115000 P Jun 21, 2024 115.0 23.10 27.00
CP 240621P00120000 P Jun 21, 2024 120.0 28.10 32.00
CP 240621P00125000 P Jun 21, 2024 125.0 33.20 37.00
CP 240920C00040000 C Sep 20, 2024 40.0 48.80 52.70
CP 240920C00042500 C Sep 20, 2024 42.5 46.40 50.10
CP 240920C00045000 C Sep 20, 2024 45.0 44.00 47.90
CP 240920C00047500 C Sep 20, 2024 47.5 41.60 45.50
CP 240920C00050000 C Sep 20, 2024 50.0 39.00 43.10
CP 240920C00055000 C Sep 20, 2024 55.0 34.20 38.30
CP 240920C00060000 C Sep 20, 2024 60.0 29.60 33.50
CP 240920C00065000 C Sep 20, 2024 65.0 24.80 28.60
CP 240920C00067500 C Sep 20, 2024 67.5 22.50 26.20
CP 240920C00070000 C Sep 20, 2024 70.0 21.00 22.80
CP 240920C00072500 C Sep 20, 2024 72.5 19.30 21.20
CP 240920C00075000 C Sep 20, 2024 75.0 15.60 18.20
CP 240920C00077500 C Sep 20, 2024 77.5 15.00 15.40
CP 240920C00080000 C Sep 20, 2024 80.0 12.90 13.40
CP 240920C00082500 C Sep 20, 2024 82.5 11.00 13.40
CP 240920C00085000 C Sep 20, 2024 85.0 9.20 11.50
CP 240920C00087500 C Sep 20, 2024 87.5 7.50 8.00
CP 240920C00090000 C Sep 20, 2024 90.0 6.00 7.10
CP 240920C00092500 C Sep 20, 2024 92.5 4.80 6.00
CP 240920C00095000 C Sep 20, 2024 95.0 3.60 4.10
CP 240920C00097500 C Sep 20, 2024 97.5 2.70 3.10
CP 240920C00100000 C Sep 20, 2024 100.0 1.95 2.30
CP 240920C00105000 C Sep 20, 2024 105.0 1.00 1.25
CP 240920C00110000 C Sep 20, 2024 110.0 0.50 0.70
CP 240920C00115000 C Sep 20, 2024 115.0 0.25 1.10
CP 240920C00120000 C Sep 20, 2024 120.0 0.00 0.75
CP 240920C00125000 C Sep 20, 2024 125.0 0.00 0.50
CP 240920C00130000 C Sep 20, 2024 130.0 0.00 0.50
CP 240920C00135000 C Sep 20, 2024 135.0 0.00 0.50
CP 240920P00040000 P Sep 20, 2024 40.0 0.00 0.50
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 0.50
CP 240920P00060000 P Sep 20, 2024 60.0 0.00 0.75
CP 240920P00065000 P Sep 20, 2024 65.0 0.00 1.45
CP 240920P00067500 P Sep 20, 2024 67.5 0.00 1.85
CP 240920P00070000 P Sep 20, 2024 70.0 0.40 0.50
CP 240920P00072500 P Sep 20, 2024 72.5 0.50 0.65
CP 240920P00075000 P Sep 20, 2024 75.0 0.65 0.95
CP 240920P00077500 P Sep 20, 2024 77.5 0.30 1.20
CP 240920P00080000 P Sep 20, 2024 80.0 1.30 1.60
CP 240920P00082500 P Sep 20, 2024 82.5 1.75 2.10
CP 240920P00085000 P Sep 20, 2024 85.0 2.40 2.75
CP 240920P00087500 P Sep 20, 2024 87.5 3.20 3.60
CP 240920P00090000 P Sep 20, 2024 90.0 4.20 4.60
CP 240920P00092500 P Sep 20, 2024 92.5 5.40 5.90
CP 240920P00095000 P Sep 20, 2024 95.0 6.80 8.90
CP 240920P00097500 P Sep 20, 2024 97.5 8.50 10.80
CP 240920P00100000 P Sep 20, 2024 100.0 8.80 12.10
CP 240920P00105000 P Sep 20, 2024 105.0 14.40 17.00
CP 240920P00110000 P Sep 20, 2024 110.0 18.10 22.00
CP 240920P00115000 P Sep 20, 2024 115.0 23.30 26.70
CP 240920P00120000 P Sep 20, 2024 120.0 28.20 31.80
CP 240920P00125000 P Sep 20, 2024 125.0 33.10 37.00
CP 240920P00130000 P Sep 20, 2024 130.0 38.10 42.00
CP 240920P00135000 P Sep 20, 2024 135.0 43.10 47.00
CP 241220C00042500 C Dec 20, 2024 42.5 46.80 50.70
CP 241220C00045000 C Dec 20, 2024 45.0 44.40 48.30
CP 241220C00047500 C Dec 20, 2024 47.5 42.00 46.00
CP 241220C00050000 C Dec 20, 2024 50.0 39.50 43.60
CP 241220C00055000 C Dec 20, 2024 55.0 35.00 38.90
CP 241220C00060000 C Dec 20, 2024 60.0 30.10 34.20
CP 241220C00065000 C Dec 20, 2024 65.0 25.70 29.60
CP 241220C00070000 C Dec 20, 2024 70.0 21.30 23.70
CP 241220C00075000 C Dec 20, 2024 75.0 17.30 19.60
CP 241220C00077500 C Dec 20, 2024 77.5 16.30 18.50
CP 241220C00080000 C Dec 20, 2024 80.0 14.50 15.50
CP 241220C00082500 C Dec 20, 2024 82.5 11.10 13.10
CP 241220C00085000 C Dec 20, 2024 85.0 10.90 13.40
CP 241220C00087500 C Dec 20, 2024 87.5 9.30 11.70
CP 241220C00090000 C Dec 20, 2024 90.0 7.80 8.40
CP 241220C00092500 C Dec 20, 2024 92.5 6.50 8.90
CP 241220C00095000 C Dec 20, 2024 95.0 5.30 5.80
CP 241220C00097500 C Dec 20, 2024 97.5 4.40 4.80
CP 241220C00100000 C Dec 20, 2024 100.0 3.50 4.50
CP 241220C00105000 C Dec 20, 2024 105.0 2.10 2.45
CP 241220C00110000 C Dec 20, 2024 110.0 1.25 1.50
CP 241220C00115000 C Dec 20, 2024 115.0 0.80 0.95
CP 241220C00120000 C Dec 20, 2024 120.0 0.50 0.70
CP 241220C00125000 C Dec 20, 2024 125.0 0.25 2.40
CP 241220C00130000 C Dec 20, 2024 130.0 0.00 2.35
CP 241220C00135000 C Dec 20, 2024 135.0 0.00 0.75
CP 241220P00042500 P Dec 20, 2024 42.5 0.00 0.50
CP 241220P00045000 P Dec 20, 2024 45.0 0.00 0.50
CP 241220P00047500 P Dec 20, 2024 47.5 0.00 0.50
CP 241220P00050000 P Dec 20, 2024 50.0 0.00 0.50
CP 241220P00055000 P Dec 20, 2024 55.0 0.00 0.40
CP 241220P00060000 P Dec 20, 2024 60.0 0.10 0.35
CP 241220P00065000 P Dec 20, 2024 65.0 0.00 2.25
CP 241220P00070000 P Dec 20, 2024 70.0 0.70 0.80
CP 241220P00075000 P Dec 20, 2024 75.0 1.20 1.40
CP 241220P00077500 P Dec 20, 2024 77.5 1.55 1.85
CP 241220P00080000 P Dec 20, 2024 80.0 2.00 2.30
CP 241220P00082500 P Dec 20, 2024 82.5 2.65 2.95
CP 241220P00085000 P Dec 20, 2024 85.0 3.30 3.70
CP 241220P00087500 P Dec 20, 2024 87.5 4.10 4.50
CP 241220P00090000 P Dec 20, 2024 90.0 5.10 5.60
CP 241220P00092500 P Dec 20, 2024 92.5 6.30 6.70
CP 241220P00095000 P Dec 20, 2024 95.0 7.60 8.80
CP 241220P00097500 P Dec 20, 2024 97.5 7.80 10.80
CP 241220P00100000 P Dec 20, 2024 100.0 9.70 13.50
CP 241220P00105000 P Dec 20, 2024 105.0 13.00 17.20
CP 241220P00110000 P Dec 20, 2024 110.0 18.20 22.00
CP 241220P00115000 P Dec 20, 2024 115.0 23.10 26.80
CP 241220P00120000 P Dec 20, 2024 120.0 28.10 32.00
CP 241220P00125000 P Dec 20, 2024 125.0 33.10 37.00
CP 241220P00130000 P Dec 20, 2024 130.0 38.10 42.00
CP 241220P00135000 P Dec 20, 2024 135.0 43.10 46.40

OPRA data is delayed 15 minutes.