Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

PPL – Pembina Pipeline Corporation

Last update: May 4, 2024 at 1:33 a.m.   (Real-time)

  • Last price: 48.550
  • Net change: 0.170
  • Bid price: 48.500
  • Ask price: 48.700
  • 30-day historical volatility: 11.47%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 70,612
Volume: 6,335
Open interest: 134,971
Volume: 116
May 10, 2024 (Weekly) 3.50 3.85 3.85 0 0 0 45.00 0 0.09 0.09 0 0 0
May 10, 2024 (Weekly) 3.05 3.35 3.35 0 0 0 45.50 0.01 0.09 0.09 0 0 0
May 10, 2024 (Weekly) 2.57 2.83 2.83 0 0 0 46.00 0.03 0.11 0.11 0 0 0
May 10, 2024 (Weekly) 2.10 2.37 2.37 0 0 0 46.50 0.07 0.13 0.13 0 0 0
May 10, 2024 (Weekly) 1.69 1.84 1.84 0 2 0 47.00 0.11 0.16 0.16 0 6 0
May 10, 2024 (Weekly) 1.26 1.42 1.42 0 0 0 47.50 0.16 0.22 0.22 0 22 0
May 10, 2024 (Weekly) 0.87 0.95 0.95 0 7 0 48.00 0.26 0.33 0.33 0 2 0
May 10, 2024 (Weekly) 0.54 0.62 0.62 -0.02 10 4 48.50 0.43 0.50 0.50 -0.17 0 1
May 10, 2024 (Weekly) 0.30 0.37 0.37 0 5 0 49.00 0.69 0.76 0.76 0 0 0
May 10, 2024 (Weekly) 0.15 0.20 0.20 -0.06 27 100 49.50 1.03 1.11 1.11 0 0 0
May 10, 2024 (Weekly) 0.07 0.12 0.12 -0.04 88 10 50.00 1.38 1.53 1.53 0 0 0
May 10, 2024 (Weekly) 0 0.07 0.07 0 12 0 51.00 2.29 2.55 2.55 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 52.00 3.25 3.55 3.55 0 0 0
May 24, 2024 (Weekly) 2.71 2.99 2.99 0 0 0 46.00 0.09 0.18 0.18 0 0 0
May 24, 2024 (Weekly) 2.24 2.53 2.53 0 0 0 46.50 0.13 0.21 0.21 0 0 0
May 24, 2024 (Weekly) 1.87 2.06 2.06 0 1 0 47.00 0.17 0.27 0.27 0 0 0
May 24, 2024 (Weekly) 1.43 1.59 1.59 0 2 0 47.50 0.26 0.36 0.36 0 0 0
May 24, 2024 (Weekly) 1.06 1.20 1.20 0 0 0 48.00 0.37 0.48 0.48 0 0 0
May 24, 2024 (Weekly) 0.74 0.86 0.86 0 0 0 48.50 0.54 0.66 0.66 0 0 0
May 24, 2024 (Weekly) 0.47 0.58 0.58 0 0 0 49.00 0.78 0.89 0.89 0 0 0
May 24, 2024 (Weekly) 0.28 0.39 0.39 0 0 0 49.50 1.09 1.21 1.21 0 0 0
May 24, 2024 (Weekly) 0.17 0.26 0.26 0 1,416 0 50.00 1.42 1.60 1.60 0 0 0
May 24, 2024 (Weekly) 0.04 0.12 0.12 0 0 0 51.00 2.22 2.56 2.56 0 0 0
May 24, 2024 (Weekly) 0 0.08 0.08 0 11 0 52.00 3.20 3.55 3.55 0 0 0
May 31, 2024 (Weekly) 2.75 3.00 3.00 0 0 0 46.00 0.08 0.23 0.23 0 0 0
May 31, 2024 (Weekly) 2.37 2.60 2.60 0 0 0 46.50 0.14 0.27 0.27 0 0 0
May 31, 2024 (Weekly) 1.90 2.17 2.17 0 0 0 47.00 0.19 0.35 0.35 0 0 0
May 31, 2024 (Weekly) 1.49 1.73 1.73 0 0 0 47.50 0.28 0.45 0.45 0 0 0
May 31, 2024 (Weekly) 1.11 1.31 1.31 0 0 0 48.00 0.37 0.60 0.60 0 0 0
May 31, 2024 (Weekly) 0.79 0.99 0.99 -0.09 0 1 48.50 0.55 0.76 0.76 0 0 0
May 31, 2024 (Weekly) 0.51 0.72 0.72 0 0 0 49.00 0.79 1.00 1.00 0 0 0
May 31, 2024 (Weekly) 0.31 0.51 0.51 0 0 0 49.50 1.09 1.30 1.30 0 0 0
May 31, 2024 (Weekly) 0.17 0.35 0.35 -0.11 0 3,100 50.00 1.37 1.66 1.66 0 0 0
May 31, 2024 (Weekly) 0 0.15 0.15 0 0 0 51.00 2.11 2.82 2.82 0 0 0
May 17, 2024 13.50 13.80 13.80 0 0 0 35.00 0 0.04 0.04 0 0 0
May 17, 2024 12.50 12.80 12.80 0 0 0 36.00 0 0.04 0.04 0 5 0
May 17, 2024 11.50 11.80 11.80 0 0 0 37.00 0 0.04 0.04 0 0 0
May 17, 2024 10.50 10.80 10.80 0 52 0 38.00 0 0.04 0.04 0 0 0
May 17, 2024 9.55 9.80 9.80 0 0 0 39.00 0 0.04 0.04 0 10 0
May 17, 2024 8.55 8.80 8.80 0 28 0 40.00 0 0.05 0.05 0 0 0
May 17, 2024 7.55 7.80 7.80 0 0 0 41.00 0 0.05 0.05 0 0 0
May 17, 2024 6.55 6.85 6.85 0 0 0 42.00 0 0.06 0.06 0 0 0
May 17, 2024 5.55 5.85 5.85 0 0 0 43.00 0 0.07 0.07 0 8 0
May 17, 2024 4.55 4.85 4.85 0 5 0 44.00 0 0.08 0.08 0 15 0
May 17, 2024 3.60 3.90 3.90 0 16 0 45.00 0.02 0.12 0.12 0 385 0
May 17, 2024 2.64 2.95 2.95 0 94 0 46.00 0.08 0.15 0.15 0 411 0
May 17, 2024 1.79 1.98 1.98 0 192 0 47.00 0.16 0.23 0.23 0 401 0
May 17, 2024 0.99 1.10 1.10 0.07 2,482 4 48.00 0.34 0.43 0.43 -0.17 40 10
May 17, 2024 0.41 0.50 0.50 0 6,985 0 49.00 0.75 0.84 0.84 0 11 0
May 17, 2024 0.12 0.19 0.19 0 1,810 0 50.00 1.40 1.57 1.57 0 15 0
May 17, 2024 0 0.08 0.08 0 333 0 52.00 3.20 3.55 3.55 0 0 0
May 17, 2024 0 0.05 0.05 0 26 0 54.00 5.20 5.55 5.55 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 56.00 7.20 7.55 7.55 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 58.00 9.20 9.55 9.55 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 60.00 11.20 11.55 11.55 0 0 0
June 21, 2024 14.65 14.90 14.90 0 0 0 34.00 0 0.03 0.03 0 237 0
June 21, 2024 13.65 13.90 13.90 0 0 0 35.00 0 0.05 0.05 0 0 0
June 21, 2024 12.65 12.90 12.90 0 0 0 36.00 0 0.05 0.05 0 15 0
June 21, 2024 11.65 11.90 11.90 0 0 0 37.00 0 0.05 0.05 0 0 0
June 21, 2024 10.70 10.90 10.90 0 0 0 38.00 0 0.05 0.05 0 16 0
June 21, 2024 9.70 9.90 9.90 0 0 0 39.00 0 0.06 0.06 0 5 0
June 21, 2024 8.70 8.95 8.95 0 30 0 40.00 0 0.08 0.08 0 33 0
June 21, 2024 7.70 7.95 7.95 0 0 0 41.00 0.01 0.08 0.08 0 0 0
June 21, 2024 6.70 6.95 6.95 0 7 0 42.00 0.03 0.10 0.10 0 39 0
June 21, 2024 5.75 6.00 6.00 0 0 0 43.00 0.06 0.15 0.15 -0.04 100 80
June 21, 2024 4.75 5.00 5.00 0 37 0 44.00 0.11 0.17 0.17 0 6 0
June 21, 2024 3.80 4.05 4.05 0 41 0 45.00 0.17 0.24 0.24 -0.07 71 10
June 21, 2024 2.86 3.10 3.10 0 3,939 0 46.00 0.28 0.35 0.35 -0.11 2,486 5
June 21, 2024 2.05 2.21 2.21 0 72 0 47.00 0.46 0.54 0.54 0 40 0
June 21, 2024 1.28 1.38 1.38 0 4,354 0 48.00 0.79 0.88 0.88 0 249 0
June 21, 2024 0.69 0.79 0.79 0 2,062 0 49.00 1.31 1.40 1.40 -0.31 21 5
June 21, 2024 0.32 0.40 0.40 -0.04 224 3,100 50.00 1.94 2.12 2.12 0 0 0
June 21, 2024 0.06 0.10 0.10 0 155 0 52.00 3.65 4.00 4.00 0 0 0
June 21, 2024 0 0.07 0.07 0 46 0 54.00 5.60 5.95 5.95 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 55.00 6.60 6.95 6.95 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 56.00 7.60 7.90 7.90 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 58.00 9.60 9.90 9.90 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 60.00 11.55 11.90 11.90 0 0 0
July 19, 2024 13.65 13.90 13.90 0 0 0 35.00 0 0.05 0.05 0 0 0
July 19, 2024 12.65 12.90 12.90 0 0 0 36.00 0 0.05 0.05 0 0 0
July 19, 2024 11.65 11.90 11.90 0 0 0 37.00 0 0.05 0.05 0 0 0
July 19, 2024 10.65 10.95 10.95 0 0 0 38.00 0 0.07 0.07 0 0 0
July 19, 2024 9.70 9.95 9.95 0 0 0 39.00 0.01 0.08 0.08 0 0 0
July 19, 2024 8.70 8.95 8.95 0 0 0 40.00 0.01 0.10 0.10 0 0 0
July 19, 2024 7.70 7.95 7.95 0 0 0 41.00 0.03 0.13 0.13 0 0 0
July 19, 2024 6.70 7.00 7.00 0 0 0 42.00 0.05 0.16 0.16 0 0 0
July 19, 2024 5.70 6.00 6.00 0 0 0 43.00 0.09 0.20 0.20 0 25 0
July 19, 2024 4.75 5.05 5.05 0 0 0 44.00 0.16 0.23 0.23 0 61 0
July 19, 2024 3.75 4.10 4.10 0 0 0 45.00 0.24 0.31 0.31 0 100 0
July 19, 2024 2.95 3.15 3.15 0 9 0 46.00 0.36 0.45 0.45 0 0 0
July 19, 2024 2.10 2.22 2.22 0 31 0 47.00 0.57 0.67 0.67 0 0 0
July 19, 2024 1.37 1.49 1.49 0 0 0 48.00 0.90 1.01 1.01 0 0 0
July 19, 2024 0.81 0.92 0.92 0 61 0 49.00 1.40 1.51 1.51 0 0 0
July 19, 2024 0.41 0.52 0.52 0 519 0 50.00 2.08 2.20 2.20 -0.23 10 5
July 19, 2024 0.09 0.17 0.17 0 30 0 52.00 3.65 4.05 4.05 0 0 0
July 19, 2024 0 0.08 0.08 0 0 0 54.00 5.60 5.95 5.95 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 56.00 7.60 7.95 7.95 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 58.00 9.60 9.95 9.95 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 60.00 11.55 11.95 11.95 0 0 0
August 16, 2024 13.60 13.90 13.90 0 0 0 35.00 0 0.05 0.05 0 0 0
August 16, 2024 12.65 12.95 12.95 0 0 0 36.00 0 0.06 0.06 0 0 0
August 16, 2024 11.65 11.95 11.95 0 0 0 37.00 0.01 0.08 0.08 0 0 0
August 16, 2024 10.65 10.95 10.95 0 0 0 38.00 0.01 0.10 0.10 0 0 0
August 16, 2024 9.65 9.95 9.95 0 0 0 39.00 0.02 0.12 0.12 0 0 0
August 16, 2024 8.65 8.95 8.95 0 0 0 40.00 0.04 0.15 0.15 0 0 0
August 16, 2024 7.70 8.00 8.00 0 0 0 41.00 0.06 0.18 0.18 0 0 0
August 16, 2024 6.70 7.00 7.00 0 0 0 42.00 0.10 0.22 0.22 0 20 0
August 16, 2024 5.70 6.05 6.05 0 0 0 43.00 0.17 0.26 0.26 0 0 0
August 16, 2024 4.80 5.10 5.10 0 0 0 44.00 0.23 0.34 0.34 0 0 0
August 16, 2024 3.95 4.20 4.20 0 2 0 45.00 0.33 0.43 0.43 0 1 0
August 16, 2024 3.10 3.30 3.30 0 8 0 46.00 0.48 0.60 0.60 0 0 0
August 16, 2024 2.31 2.45 2.45 0 114 0 47.00 0.70 0.84 0.84 0 0 0
August 16, 2024 1.62 1.77 1.77 0 1,073 0 48.00 1.04 1.19 1.19 0 2 0
August 16, 2024 1.06 1.22 1.22 0 13 0 49.00 1.53 1.68 1.68 0 0 0
August 16, 2024 0.65 0.80 0.80 0 28 0 50.00 2.19 2.32 2.32 0 0 0
August 16, 2024 0.21 0.31 0.31 0 74 0 52.00 3.70 4.05 4.05 0 0 0
August 16, 2024 0.03 0.14 0.14 0 0 0 54.00 5.60 6.00 6.00 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 56.00 7.55 8.00 8.00 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 58.00 9.55 9.95 9.95 0 0 0
August 16, 2024 0 0.05 0.05 0 0 0 60.00 11.55 11.95 11.95 0 0 0
September 20, 2024 14.60 14.95 14.95 0 0 0 34.00 0.01 0.06 0.06 0 3 0
September 20, 2024 12.60 12.95 12.95 0 0 0 36.00 0.01 0.10 0.10 0 17 0
September 20, 2024 11.60 11.95 11.95 0 0 0 37.00 0.01 0.12 0.12 0 0 0
September 20, 2024 10.60 11.00 11.00 0 0 0 38.00 0.03 0.15 0.15 0 5 0
September 20, 2024 9.65 10.00 10.00 0 0 0 39.00 0.05 0.18 0.18 0 0 0
September 20, 2024 8.65 9.00 9.00 0 15 0 40.00 0.08 0.20 0.20 0 20 0
September 20, 2024 7.65 8.05 8.05 0 0 0 41.00 0.11 0.25 0.25 0 0 0
September 20, 2024 6.70 7.05 7.05 0 10 0 42.00 0.19 0.30 0.30 0 60 0
September 20, 2024 5.75 6.10 6.10 0 0 0 43.00 0.25 0.38 0.38 0 5 0
September 20, 2024 4.85 5.15 5.15 0 1,035 0 44.00 0.35 0.46 0.46 0 1,013 0
September 20, 2024 4.00 4.30 4.30 0 5 0 45.00 0.48 0.62 0.62 0 5 0
September 20, 2024 3.20 3.45 3.45 0 7,294 0 46.00 0.67 0.83 0.83 0 5,625 0
September 20, 2024 2.46 2.64 2.64 0 18 0 47.00 0.94 1.12 1.12 0 0 0
September 20, 2024 1.79 1.97 1.97 0 7,596 0 48.00 1.32 1.51 1.51 0 21 0
September 20, 2024 1.23 1.42 1.42 0 1,053 0 49.00 1.81 2.00 2.00 0 70 0
September 20, 2024 0.81 0.97 0.97 0 1,340 0 50.00 2.44 2.62 2.62 0 0 0
September 20, 2024 0.30 0.43 0.43 0 0 0 52.00 3.90 4.20 4.20 0 0 0
September 20, 2024 0.09 0.19 0.19 0 0 0 54.00 5.60 6.10 6.10 0 0 0
September 20, 2024 0.02 0.14 0.14 0 0 0 55.00 6.60 7.05 7.05 0 0 0
September 20, 2024 0 0.10 0.10 0 0 0 56.00 7.55 8.00 8.00 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 58.00 9.55 10.00 10.00 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 60.00 11.55 12.00 12.00 0 0 0
October 18, 2024 11.60 12.00 12.00 0 0 0 37.00 0.03 0.15 0.15 0 0 0
October 18, 2024 10.60 11.00 11.00 0 0 0 38.00 0.05 0.18 0.18 0 0 0
October 18, 2024 9.60 10.00 10.00 0 0 0 39.00 0.07 0.21 0.21 0 0 0
October 18, 2024 8.65 9.05 9.05 0 0 0 40.00 0.10 0.25 0.25 0 0 0
October 18, 2024 7.65 8.05 8.05 0 0 0 41.00 0.17 0.29 0.29 0 0 0
October 18, 2024 6.70 7.10 7.10 0 0 0 42.00 0.23 0.36 0.36 0 0 0
October 18, 2024 5.75 6.15 6.15 0 0 0 43.00 0.31 0.43 0.43 0 0 0
October 18, 2024 4.85 5.20 5.20 0 0 0 44.00 0.42 0.56 0.56 0 0 0
October 18, 2024 4.05 4.35 4.35 0 0 0 45.00 0.56 0.72 0.72 0 0 0
October 18, 2024 3.25 3.50 3.50 0 0 0 46.00 0.77 0.95 0.95 0 0 0
October 18, 2024 2.53 2.73 2.73 0 50 0 47.00 1.05 1.25 1.25 0 0 0
October 18, 2024 1.88 2.09 2.09 0 0 0 48.00 1.43 1.64 1.64 0 0 0
October 18, 2024 1.33 1.54 1.54 0 0 0 49.00 1.93 2.13 2.13 0 0 0
October 18, 2024 0.90 1.09 1.09 0 5 0 50.00 2.53 2.73 2.73 0 0 0
October 18, 2024 0.36 0.52 0.52 0 2 0 52.00 3.90 4.30 4.30 0 0 0
October 18, 2024 0.12 0.25 0.25 0 0 0 54.00 5.65 6.10 6.10 0 0 0
October 18, 2024 0.01 0.13 0.13 0 0 0 56.00 7.55 8.05 8.05 0 0 0
October 18, 2024 0 0.07 0.07 0 0 0 58.00 9.55 10.00 10.00 0 0 0
October 18, 2024 0 0.06 0.06 0 0 0 60.00 11.55 12.00 12.00 0 0 0
December 20, 2024 10.60 11.05 11.05 0 0 0 38.00 0.09 0.24 0.24 0 5 0
December 20, 2024 8.60 9.10 9.10 -0.20 0 1 40.00 0.20 0.37 0.37 0 16 0
December 20, 2024 6.75 7.15 7.15 0 2 0 42.00 0.35 0.52 0.52 0 36 0
December 20, 2024 5.00 5.40 5.40 0 1 0 44.00 0.59 0.81 0.81 0 69 0
December 20, 2024 3.40 3.75 3.75 0 41 0 46.00 1.01 1.28 1.28 0 16 0
December 20, 2024 2.14 2.42 2.42 0 76 0 48.00 1.74 2.01 2.01 0 6 0
December 20, 2024 1.15 1.43 1.43 -0.18 280 5 50.00 2.80 3.10 3.10 0 15 0
December 20, 2024 0.13 0.31 0.31 0 0 0 55.00 6.65 7.20 7.20 0 0 0
December 20, 2024 0 0.08 0.08 0 0 0 60.00 11.50 11.95 11.95 0 0 0
January 17, 2025 18.55 18.85 18.85 0 10 0 30.00 0 0.09 0.09 0 10,614 0
January 17, 2025 13.60 13.85 13.85 0 1 0 35.00 0 0.26 0.26 0 11,900 0
January 17, 2025 8.60 9.00 9.00 0 83 0 40.00 0.14 0.41 0.41 0 1,747 0
January 17, 2025 6.70 7.15 7.15 0 4,612 0 42.00 0.31 0.61 0.61 0 14,733 0
January 17, 2025 4.95 5.40 5.40 0 743 0 44.00 0.60 0.93 0.93 0 2,024 0
January 17, 2025 4.10 4.60 4.60 0 6,151 0 45.00 0.83 1.17 1.17 0 21,393 0
January 17, 2025 1.14 1.55 1.55 0 3,907 0 50.00 2.71 3.30 3.30 0 5,813 0
January 17, 2025 0 0.06 0.06 0 74 0 60.00 11.50 11.85 11.85 0 0 0
January 17, 2025 0 0.22 0.22 0 0 0 80.00 30.25 31.70 31.70 0 0 0
March 21, 2025 8.60 9.25 9.25 0 0 0 40.00 0.30 0.62 0.62 0 0 0
March 21, 2025 6.85 7.40 7.40 0 0 0 42.00 0.51 0.81 0.81 0 1 0
March 21, 2025 5.10 5.70 5.70 0 0 0 44.00 0.80 1.18 1.18 0 5 0
March 21, 2025 3.65 4.10 4.10 0 0 0 46.00 1.40 1.72 1.72 0 5,002 0
March 21, 2025 2.40 2.86 2.86 0 0 0 48.00 2.06 2.49 2.49 0 0 0
March 21, 2025 1.44 1.89 1.89 0 10 0 50.00 3.10 3.55 3.55 0 0 0
March 21, 2025 0.29 0.56 0.56 0 15 0 55.00 6.75 7.30 7.30 0 0 0
March 21, 2025 0 0.18 0.18 0 0 0 60.00 11.50 11.85 11.85 0 0 0
January 16, 2026 18.50 19.15 19.15 0 3 0 30.00 0.10 0.36 0.36 0 1,519 0
January 16, 2026 13.50 13.85 13.85 0 5 0 35.00 0.40 0.66 0.66 0 20,002 0
January 16, 2026 8.45 9.15 9.15 0 27 0 40.00 0.90 1.39 1.39 0 1,141 0
January 16, 2026 6.60 7.45 7.45 0 2,027 0 42.00 1.20 1.70 1.70 0 3,701 0
January 16, 2026 4.60 5.35 5.35 0 4,036 0 45.00 2.00 2.50 2.50 0 5,920 0
January 16, 2026 3.30 4.10 4.10 0 0 0 47.00 2.50 3.30 3.30 0 3,003 0
January 16, 2026 2.70 3.50 3.50 0 1 0 48.00 3.00 3.80 3.80 0 8,500 0
January 16, 2026 1.90 2.40 2.40 -0.40 3,521 10 50.00 4.00 4.80 4.80 0 6,048 0
January 16, 2026 0 0.47 0.47 0 30 0 60.00 11.45 12.30 12.30 0 30 0
January 16, 2026 0 0.10 0.10 0 0 0 80.00 30.55 31.80 31.80 0 0 0