Options Lookup

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

As of Apr 26 2024 5:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 240517C00060000 C May 17, 2024 60.0 20.10 24.50
CP 240517C00065000 C May 17, 2024 65.0 14.90 19.50
CP 240517C00070000 C May 17, 2024 70.0 9.70 13.80
CP 240517C00075000 C May 17, 2024 75.0 5.00 7.20
CP 240517C00077500 C May 17, 2024 77.5 4.60 6.50
CP 240517C00080000 C May 17, 2024 80.0 2.50 2.75
CP 240517C00082500 C May 17, 2024 82.5 1.10 1.25
CP 240517C00085000 C May 17, 2024 85.0 0.40 0.45
CP 240517C00087500 C May 17, 2024 87.5 0.10 0.20
CP 240517C00090000 C May 17, 2024 90.0 0.05 0.10
CP 240517C00092500 C May 17, 2024 92.5 0.00 1.60
CP 240517C00095000 C May 17, 2024 95.0 0.00 0.75
CP 240517C00097500 C May 17, 2024 97.5 0.00 0.05
CP 240517C00100000 C May 17, 2024 100.0 0.00 1.65
CP 240517C00105000 C May 17, 2024 105.0 0.00 0.05
CP 240517C00110000 C May 17, 2024 110.0 0.00 0.75
CP 240517C00115000 C May 17, 2024 115.0 0.00 0.75
CP 240517C00120000 C May 17, 2024 120.0 0.00 0.70
CP 240517C00125000 C May 17, 2024 125.0 0.00 0.65
CP 240517C00130000 C May 17, 2024 130.0 0.00 0.65
CP 240517C00135000 C May 17, 2024 135.0 0.00 0.65
CP 240517P00060000 P May 17, 2024 60.0 0.00 0.05
CP 240517P00065000 P May 17, 2024 65.0 0.00 0.05
CP 240517P00070000 P May 17, 2024 70.0 0.00 0.15
CP 240517P00075000 P May 17, 2024 75.0 0.05 0.15
CP 240517P00077500 P May 17, 2024 77.5 0.20 0.30
CP 240517P00080000 P May 17, 2024 80.0 0.65 0.80
CP 240517P00082500 P May 17, 2024 82.5 1.65 1.85
CP 240517P00085000 P May 17, 2024 85.0 3.30 3.70
CP 240517P00087500 P May 17, 2024 87.5 3.90 7.20
CP 240517P00090000 P May 17, 2024 90.0 6.20 10.20
CP 240517P00092500 P May 17, 2024 92.5 8.70 12.70
CP 240517P00095000 P May 17, 2024 95.0 12.00 14.60
CP 240517P00097500 P May 17, 2024 97.5 13.50 17.60
CP 240517P00100000 P May 17, 2024 100.0 16.10 20.60
CP 240517P00105000 P May 17, 2024 105.0 21.00 24.60
CP 240517P00110000 P May 17, 2024 110.0 26.60 30.10
CP 240517P00115000 P May 17, 2024 115.0 31.40 35.10
CP 240517P00120000 P May 17, 2024 120.0 36.40 40.10
CP 240517P00125000 P May 17, 2024 125.0 41.80 45.10
CP 240517P00130000 P May 17, 2024 130.0 46.60 50.10
CP 240517P00135000 P May 17, 2024 135.0 51.40 55.10
CP 240621C00035000 C Jun 21, 2024 35.0 45.20 49.00
CP 240621C00037500 C Jun 21, 2024 37.5 42.70 46.40
CP 240621C00040000 C Jun 21, 2024 40.0 40.40 44.20
CP 240621C00042500 C Jun 21, 2024 42.5 37.80 41.70
CP 240621C00045000 C Jun 21, 2024 45.0 35.30 39.20
CP 240621C00047500 C Jun 21, 2024 47.5 32.80 35.30
CP 240621C00050000 C Jun 21, 2024 50.0 30.40 34.30
CP 240621C00055000 C Jun 21, 2024 55.0 25.40 29.10
CP 240621C00060000 C Jun 21, 2024 60.0 21.70 23.20
CP 240621C00062500 C Jun 21, 2024 62.5 18.00 22.20
CP 240621C00065000 C Jun 21, 2024 65.0 15.10 18.30
CP 240621C00067500 C Jun 21, 2024 67.5 12.70 15.00
CP 240621C00070000 C Jun 21, 2024 70.0 11.00 13.90
CP 240621C00072500 C Jun 21, 2024 72.5 8.40 10.60
CP 240621C00075000 C Jun 21, 2024 75.0 6.00 7.90
CP 240621C00077500 C Jun 21, 2024 77.5 4.40 5.80
CP 240621C00080000 C Jun 21, 2024 80.0 3.70 3.90
CP 240621C00082500 C Jun 21, 2024 82.5 2.25 2.35
CP 240621C00085000 C Jun 21, 2024 85.0 1.20 1.30
CP 240621C00087500 C Jun 21, 2024 87.5 0.60 0.70
CP 240621C00090000 C Jun 21, 2024 90.0 0.25 0.40
CP 240621C00092500 C Jun 21, 2024 92.5 0.10 0.30
CP 240621C00095000 C Jun 21, 2024 95.0 0.05 0.75
CP 240621C00097500 C Jun 21, 2024 97.5 0.05 0.75
CP 240621C00100000 C Jun 21, 2024 100.0 0.05 0.20
CP 240621C00105000 C Jun 21, 2024 105.0 0.00 0.10
CP 240621C00110000 C Jun 21, 2024 110.0 0.00 0.10
CP 240621C00115000 C Jun 21, 2024 115.0 0.00 0.05
CP 240621C00120000 C Jun 21, 2024 120.0 0.00 0.05
CP 240621C00125000 C Jun 21, 2024 125.0 0.00 0.75
CP 240621C00130000 C Jun 21, 2024 130.0 0.00 0.75
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 0.15
CP 240621P00047500 P Jun 21, 2024 47.5 0.00 0.15
CP 240621P00050000 P Jun 21, 2024 50.0 0.00 0.15
CP 240621P00055000 P Jun 21, 2024 55.0 0.00 0.15
CP 240621P00060000 P Jun 21, 2024 60.0 0.00 0.10
CP 240621P00062500 P Jun 21, 2024 62.5 0.00 0.15
CP 240621P00065000 P Jun 21, 2024 65.0 0.05 0.50
CP 240621P00067500 P Jun 21, 2024 67.5 0.05 0.75
CP 240621P00070000 P Jun 21, 2024 70.0 0.10 0.20
CP 240621P00072500 P Jun 21, 2024 72.5 0.20 0.35
CP 240621P00075000 P Jun 21, 2024 75.0 0.40 0.55
CP 240621P00077500 P Jun 21, 2024 77.5 0.80 1.00
CP 240621P00080000 P Jun 21, 2024 80.0 1.40 1.55
CP 240621P00082500 P Jun 21, 2024 82.5 2.40 2.55
CP 240621P00085000 P Jun 21, 2024 85.0 3.90 4.20
CP 240621P00087500 P Jun 21, 2024 87.5 5.80 7.50
CP 240621P00090000 P Jun 21, 2024 90.0 6.30 9.60
CP 240621P00092500 P Jun 21, 2024 92.5 8.70 11.70
CP 240621P00095000 P Jun 21, 2024 95.0 11.00 15.40
CP 240621P00097500 P Jun 21, 2024 97.5 13.50 18.00
CP 240621P00100000 P Jun 21, 2024 100.0 16.80 20.00
CP 240621P00105000 P Jun 21, 2024 105.0 21.00 25.30
CP 240621P00110000 P Jun 21, 2024 110.0 26.50 30.10
CP 240621P00115000 P Jun 21, 2024 115.0 31.30 35.10
CP 240621P00120000 P Jun 21, 2024 120.0 36.50 40.10
CP 240621P00125000 P Jun 21, 2024 125.0 41.80 45.10
CP 240621P00130000 P Jun 21, 2024 130.0 46.40 50.10
CP 240920C00040000 C Sep 20, 2024 40.0 40.70 44.60
CP 240920C00042500 C Sep 20, 2024 42.5 38.20 42.10
CP 240920C00045000 C Sep 20, 2024 45.0 35.80 39.70
CP 240920C00047500 C Sep 20, 2024 47.5 33.40 37.30
CP 240920C00050000 C Sep 20, 2024 50.0 30.90 34.70
CP 240920C00055000 C Sep 20, 2024 55.0 26.10 29.80
CP 240920C00060000 C Sep 20, 2024 60.0 20.90 25.00
CP 240920C00065000 C Sep 20, 2024 65.0 18.00 18.60
CP 240920C00067500 C Sep 20, 2024 67.5 15.70 16.30
CP 240920C00070000 C Sep 20, 2024 70.0 13.50 13.90
CP 240920C00072500 C Sep 20, 2024 72.5 11.50 13.50
CP 240920C00075000 C Sep 20, 2024 75.0 8.10 11.80
CP 240920C00077500 C Sep 20, 2024 77.5 6.00 9.10
CP 240920C00080000 C Sep 20, 2024 80.0 5.90 6.20
CP 240920C00082500 C Sep 20, 2024 82.5 4.40 4.70
CP 240920C00085000 C Sep 20, 2024 85.0 3.20 3.50
CP 240920C00087500 C Sep 20, 2024 87.5 2.25 2.55
CP 240920C00090000 C Sep 20, 2024 90.0 1.55 1.80
CP 240920C00092500 C Sep 20, 2024 92.5 1.00 1.25
CP 240920C00095000 C Sep 20, 2024 95.0 0.70 0.80
CP 240920C00097500 C Sep 20, 2024 97.5 0.45 0.55
CP 240920C00100000 C Sep 20, 2024 100.0 0.25 0.40
CP 240920C00105000 C Sep 20, 2024 105.0 0.05 0.75
CP 240920C00110000 C Sep 20, 2024 110.0 0.05 0.75
CP 240920C00115000 C Sep 20, 2024 115.0 0.00 0.75
CP 240920C00120000 C Sep 20, 2024 120.0 0.00 0.75
CP 240920C00125000 C Sep 20, 2024 125.0 0.00 0.75
CP 240920C00130000 C Sep 20, 2024 130.0 0.00 0.75
CP 240920C00135000 C Sep 20, 2024 135.0 0.00 0.75
CP 240920P00040000 P Sep 20, 2024 40.0 0.00 0.75
CP 240920P00042500 P Sep 20, 2024 42.5 0.00 0.15
CP 240920P00045000 P Sep 20, 2024 45.0 0.00 0.15
CP 240920P00047500 P Sep 20, 2024 47.5 0.00 0.75
CP 240920P00050000 P Sep 20, 2024 50.0 0.00 0.75
CP 240920P00055000 P Sep 20, 2024 55.0 0.05 0.20
CP 240920P00060000 P Sep 20, 2024 60.0 0.05 0.40
CP 240920P00065000 P Sep 20, 2024 65.0 0.30 1.15
CP 240920P00067500 P Sep 20, 2024 67.5 0.45 0.55
CP 240920P00070000 P Sep 20, 2024 70.0 0.65 0.80
CP 240920P00072500 P Sep 20, 2024 72.5 0.95 1.10
CP 240920P00075000 P Sep 20, 2024 75.0 1.35 1.55
CP 240920P00077500 P Sep 20, 2024 77.5 1.95 3.20
CP 240920P00080000 P Sep 20, 2024 80.0 2.70 3.00
CP 240920P00082500 P Sep 20, 2024 82.5 3.70 4.00
CP 240920P00085000 P Sep 20, 2024 85.0 5.10 5.40
CP 240920P00087500 P Sep 20, 2024 87.5 5.30 8.90
CP 240920P00090000 P Sep 20, 2024 90.0 6.60 9.30
CP 240920P00092500 P Sep 20, 2024 92.5 8.80 13.00
CP 240920P00095000 P Sep 20, 2024 95.0 11.20 13.90
CP 240920P00097500 P Sep 20, 2024 97.5 13.50 18.20
CP 240920P00100000 P Sep 20, 2024 100.0 16.00 20.10
CP 240920P00105000 P Sep 20, 2024 105.0 21.00 25.30
CP 240920P00110000 P Sep 20, 2024 110.0 26.20 30.10
CP 240920P00115000 P Sep 20, 2024 115.0 31.60 35.10
CP 240920P00120000 P Sep 20, 2024 120.0 36.50 40.10
CP 240920P00125000 P Sep 20, 2024 125.0 41.40 45.10
CP 240920P00130000 P Sep 20, 2024 130.0 46.30 50.10
CP 240920P00135000 P Sep 20, 2024 135.0 51.60 55.10
CP 241220C00042500 C Dec 20, 2024 42.5 38.70 42.60
CP 241220C00045000 C Dec 20, 2024 45.0 36.30 40.20
CP 241220C00047500 C Dec 20, 2024 47.5 33.90 37.80
CP 241220C00050000 C Dec 20, 2024 50.0 31.50 35.10
CP 241220C00055000 C Dec 20, 2024 55.0 26.80 30.70
CP 241220C00060000 C Dec 20, 2024 60.0 22.40 26.10
CP 241220C00065000 C Dec 20, 2024 65.0 18.50 21.60
CP 241220C00070000 C Dec 20, 2024 70.0 13.90 17.30
CP 241220C00075000 C Dec 20, 2024 75.0 10.00 13.70
CP 241220C00077500 C Dec 20, 2024 77.5 7.70 9.70
CP 241220C00080000 C Dec 20, 2024 80.0 7.80 8.10
CP 241220C00082500 C Dec 20, 2024 82.5 6.30 6.60
CP 241220C00085000 C Dec 20, 2024 85.0 5.10 5.30
CP 241220C00087500 C Dec 20, 2024 87.5 4.00 4.20
CP 241220C00090000 C Dec 20, 2024 90.0 3.10 3.30
CP 241220C00092500 C Dec 20, 2024 92.5 2.30 2.65
CP 241220C00095000 C Dec 20, 2024 95.0 1.75 1.90
CP 241220C00097500 C Dec 20, 2024 97.5 1.30 1.40
CP 241220C00100000 C Dec 20, 2024 100.0 0.95 1.05
CP 241220C00105000 C Dec 20, 2024 105.0 0.50 0.65
CP 241220C00110000 C Dec 20, 2024 110.0 0.25 0.50
CP 241220C00115000 C Dec 20, 2024 115.0 0.00 0.75
CP 241220C00120000 C Dec 20, 2024 120.0 0.00 1.25
CP 241220C00125000 C Dec 20, 2024 125.0 0.00 2.25
CP 241220C00130000 C Dec 20, 2024 130.0 0.00 0.35
CP 241220C00135000 C Dec 20, 2024 135.0 0.00 1.25
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 1.25
CP 241220P00050000 P Dec 20, 2024 50.0 0.00 2.25
CP 241220P00055000 P Dec 20, 2024 55.0 0.05 1.70
CP 241220P00060000 P Dec 20, 2024 60.0 0.35 0.45
CP 241220P00065000 P Dec 20, 2024 65.0 0.70 0.80
CP 241220P00070000 P Dec 20, 2024 70.0 1.25 1.45
CP 241220P00075000 P Dec 20, 2024 75.0 2.20 2.45
CP 241220P00077500 P Dec 20, 2024 77.5 2.85 3.10
CP 241220P00080000 P Dec 20, 2024 80.0 3.70 4.60
CP 241220P00082500 P Dec 20, 2024 82.5 4.70 5.00
CP 241220P00085000 P Dec 20, 2024 85.0 5.40 7.30
CP 241220P00087500 P Dec 20, 2024 87.5 7.40 9.70
CP 241220P00090000 P Dec 20, 2024 90.0 9.10 10.50
CP 241220P00092500 P Dec 20, 2024 92.5 11.00 13.20
CP 241220P00095000 P Dec 20, 2024 95.0 11.90 15.90
CP 241220P00097500 P Dec 20, 2024 97.5 14.30 17.90
CP 241220P00100000 P Dec 20, 2024 100.0 16.60 19.90
CP 241220P00105000 P Dec 20, 2024 105.0 21.00 25.00
CP 241220P00110000 P Dec 20, 2024 110.0 26.20 30.10
CP 241220P00115000 P Dec 20, 2024 115.0 31.70 35.10
CP 241220P00120000 P Dec 20, 2024 120.0 36.20 40.10
CP 241220P00125000 P Dec 20, 2024 125.0 41.40 45.10
CP 241220P00130000 P Dec 20, 2024 130.0 46.60 50.10
CP 241220P00135000 P Dec 20, 2024 135.0 52.10 55.10

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved