Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 10:02 a.m.   (Real-time)

  • Last price: 47.580
  • Net change: -0.030
  • Bid price: 47.570
  • Ask price: 47.590
  • 30-day historical volatility: 10.67%
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: 79,257
Volume: 0
Open interest: 104,895
Volume: 0
March 28, 2024 (Weekly) 2.50 2.77 2.83 0 0 0 45.00 0 0.04 0.04 0 2 0
March 28, 2024 (Weekly) 2.00 2.27 2.33 0 0 0 45.50 0 0.05 0.05 0 0 0
March 28, 2024 (Weekly) 1.49 1.75 1.80 0 0 0 46.00 0 0.05 0.06 0 0 0
March 28, 2024 (Weekly) 1.00 1.26 1.30 0 0 0 46.50 0 0.05 0.05 0 10 0
March 28, 2024 (Weekly) 0.50 0.76 0.82 0 60 0 47.00 0 0.05 0.07 0 0 0
March 28, 2024 (Weekly) 0.07 0.22 0.27 0 0 0 47.50 0 0.12 0.12 0 3 0
March 28, 2024 (Weekly) 0 0.03 0.04 0 9 0 48.00 0.26 0.54 0.50 0 0 0
March 28, 2024 (Weekly) 0 0.05 0.05 0 0 0 48.50 0.71 1.03 0.99 0 0 0
March 28, 2024 (Weekly) 0 0.05 0.05 0 0 0 49.00 1.21 1.53 1.49 0 0 0
March 28, 2024 (Weekly) 0 0.04 0 0 0 0 49.50 1.71 2.03 0 0 0 0
March 28, 2024 (Weekly) 0 0.04 0.04 0 0 0 50.00 2.21 2.53 2.49 0 0 0
March 28, 2024 (Weekly) 0 0.04 0.04 0 0 0 51.00 3.25 3.50 3.45 0 0 0
April 5, 2024 (Weekly) 2.58 2.83 2.85 0 0 0 45.00 0 0.06 0.07 0 0 0
April 5, 2024 (Weekly) 2.04 2.34 2.35 0 0 0 45.50 0 0.07 0.07 0 0 0
April 5, 2024 (Weekly) 1.59 1.84 1.85 0 0 0 46.00 0 0.08 0.08 0 0 0
April 5, 2024 (Weekly) 1.09 1.36 1.37 0 0 0 46.50 0.03 0.10 0.10 0 0 0
April 5, 2024 (Weekly) 0.65 0.90 0.93 0 2 0 47.00 0.06 0.14 0.14 0 0 0
April 5, 2024 (Weekly) 0.30 0.41 0.45 0 5 0 47.50 0.17 0.28 0.27 0 0 0
April 5, 2024 (Weekly) 0.08 0.17 0.19 0 0 0 48.00 0.45 0.55 0.53 0 0 0
April 5, 2024 (Weekly) 0 0.07 0.08 0 3,500 0 48.50 0.73 1.05 1.01 0 0 0
April 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 49.00 1.20 1.54 1.50 0 0 0
April 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 49.50 1.70 2.04 2.00 0 0 0
April 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 50.00 2.20 2.54 2.50 0 0 0
April 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 51.00 3.20 3.55 3.50 0 0 0
April 12, 2024 (Weekly) 2.63 2.93 2.95 0 0 0 45.00 0 0.09 0.09 0 0 0
April 12, 2024 (Weekly) 2.14 2.39 2.49 0 0 0 45.50 0.01 0.11 0.10 0 0 0
April 12, 2024 (Weekly) 1.64 1.96 1.99 0 0 0 46.00 0.04 0.11 0.13 0 26 0
April 12, 2024 (Weekly) 1.14 1.49 1.48 0 0 0 46.50 0.07 0.16 0.15 0 26 0
April 12, 2024 (Weekly) 0.78 1.00 1.03 0 0 0 47.00 0.13 0.22 0.22 0 30 0
April 12, 2024 (Weekly) 0.43 0.54 0.58 0 0 0 47.50 0.26 0.37 0.36 0 33 0
April 12, 2024 (Weekly) 0.18 0.28 0.31 0 0 0 48.00 0.52 0.63 0.60 0 0 0
April 12, 2024 (Weekly) 0.06 0.13 0.15 0 0 0 48.50 0.79 1.02 0.97 0 0 0
April 12, 2024 (Weekly) 0.01 0.07 0.08 0 0 0 49.00 1.20 1.55 1.51 0 0 0
April 12, 2024 (Weekly) 0 0.06 0.06 0 0 0 49.50 1.70 2.04 2.00 0 0 0
April 26, 2024 (Weekly) 2.24 2.57 2.66 0 0 0 45.50 0.07 0.17 0.16 0 0 0
April 26, 2024 (Weekly) 1.77 2.09 2.19 0 0 0 46.00 0.10 0.20 0.21 0 0 0
April 26, 2024 (Weekly) 1.40 1.65 1.69 0 0 0 46.50 0.16 0.27 0.26 0 0 0
April 26, 2024 (Weekly) 0.98 1.17 1.20 0 0 0 47.00 0.25 0.38 0.37 0 0 0
April 26, 2024 (Weekly) 0.65 0.81 0.84 0 0 0 47.50 0.38 0.54 0.53 0 0 0
April 26, 2024 (Weekly) 0.39 0.53 0.56 0 0 0 48.00 0.62 0.78 0.76 0 0 0
April 26, 2024 (Weekly) 0.21 0.33 0 0 0 0 48.50 0.96 1.10 0 0 0 0
April 26, 2024 (Weekly) 0.09 0.20 0.20 0 0 0 49.00 1.29 1.50 1.46 0 0 0
April 26, 2024 (Weekly) 0.03 0.13 0.13 0 0 0 49.50 1.70 2.04 2.00 0 0 0
April 19, 2024 14.60 14.80 14.80 0 0 0 33.00 0 0.03 0.03 0 1 0
April 19, 2024 13.60 13.80 0 0 0 0 34.00 0 0.04 0 0 0 0
April 19, 2024 12.60 12.80 12.85 0 0 0 35.00 0 0.04 0.04 0 0 0
April 19, 2024 11.60 11.80 11.85 0 0 0 36.00 0 0.04 0.04 0 0 0
April 19, 2024 10.60 10.85 10.85 0 0 0 37.00 0 0.04 0.04 0 0 0
April 19, 2024 9.60 9.85 9.85 0 0 0 38.00 0 0.04 0.04 0 0 0
April 19, 2024 8.60 8.85 8.85 0 0 0 39.00 0 0.04 0.04 0 10 0
April 19, 2024 7.60 7.80 7.85 0 0 0 40.00 0 0.05 0.05 0 0 0
April 19, 2024 6.60 6.90 6.85 0 0 0 41.00 0 0.05 0.05 0 22 0
April 19, 2024 5.65 5.80 5.90 0 0 0 42.00 0 0.06 0.07 0 162 0
April 19, 2024 4.65 5.00 4.90 0 0 0 43.00 0 0.10 0.10 0 140 0
April 19, 2024 3.65 4.00 3.90 0 40 0 44.00 0 0.10 0.11 0 314 0
April 19, 2024 2.68 3.05 2.95 0 0 0 45.00 0.01 0.12 0.12 0 227 0
April 19, 2024 1.69 1.96 2.02 0 10 0 46.00 0.06 0.16 0.15 0 227 0
April 19, 2024 0.86 1.04 1.09 0 25 0 47.00 0.18 0.29 0.26 0 446 0
April 19, 2024 0.28 0.41 0.42 0 3,573 0 48.00 0.56 0.69 0.65 0 10 0
April 19, 2024 0.05 0.13 0.13 0 6,240 0 49.00 1.20 1.55 1.51 0 16 0
April 19, 2024 0 0.07 0.07 0 407 0 50.00 2.27 2.53 2.50 0 0 0
April 19, 2024 0 0.05 0 0 100 0 52.00 4.25 4.55 0 0 0 0
April 19, 2024 0 0.05 0 0 0 0 54.00 6.25 6.55 0 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 56.00 8.25 8.55 8.50 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 58.00 10.25 10.55 10.50 0 0 0
May 17, 2024 12.75 12.95 0 0 0 0 35.00 0 0.05 0 0 0 0
May 17, 2024 11.75 11.95 12.00 0 0 0 36.00 0 0.05 0.05 0 5 0
May 17, 2024 10.75 11.00 11.00 0 0 0 37.00 0 0.05 0.05 0 0 0
May 17, 2024 9.80 9.95 10.00 0 52 0 38.00 0 0.05 0.05 0 0 0
May 17, 2024 8.80 9.00 9.00 0 0 0 39.00 0 0.06 0.06 0 10 0
May 17, 2024 7.80 8.05 8.05 0 28 0 40.00 0 0.07 0.07 0 0 0
May 17, 2024 6.80 7.20 7.05 0 0 0 41.00 0.01 0.09 0.10 0 0 0
May 17, 2024 5.85 6.00 6.05 0 0 0 42.00 0.03 0.12 0.12 0 0 0
May 17, 2024 4.85 5.25 5.10 0 0 0 43.00 0.05 0.14 0.15 0 8 0
May 17, 2024 3.90 4.25 4.15 0 5 0 44.00 0.11 0.18 0.17 0 15 0
May 17, 2024 3.00 3.35 3.20 0 16 0 45.00 0.16 0.25 0.20 0 85 0
May 17, 2024 2.18 2.33 2.33 0 94 0 46.00 0.28 0.36 0.35 0 100 0
May 17, 2024 1.41 1.52 1.55 0 227 0 47.00 0.48 0.60 0.59 0 351 0
May 17, 2024 0.79 0.88 0.91 0 319 0 48.00 0.88 1.00 0.98 0 0 0
May 17, 2024 0.37 0.47 0.48 0 5,308 0 49.00 1.51 1.64 1.60 0 0 0
May 17, 2024 0.15 0.22 0.18 0 1,412 0 50.00 2.25 2.55 2.51 0 0 0
May 17, 2024 0.01 0.09 0.09 0 321 0 52.00 4.25 4.55 4.50 0 0 0
May 17, 2024 0 0.06 0.06 0 26 0 54.00 6.25 6.55 6.50 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 56.00 8.25 8.55 8.50 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 58.00 10.25 10.55 10.50 0 0 0
June 21, 2024 13.85 14.10 14.15 0 0 0 34.00 0 0.03 0.03 0 237 0
June 21, 2024 12.85 13.10 13.20 0 0 0 35.00 0 0.05 0.05 0 0 0
June 21, 2024 11.85 12.15 12.20 0 0 0 36.00 0 0.06 0.06 0 15 0
June 21, 2024 10.90 11.15 11.20 0 0 0 37.00 0 0.07 0.07 0 0 0
June 21, 2024 9.90 10.15 10.20 0 0 0 38.00 0.01 0.08 0.08 0 22 0
June 21, 2024 8.90 9.20 9.25 0 0 0 39.00 0.01 0.10 0.09 0 10 0
June 21, 2024 7.95 8.20 8.25 0 0 0 40.00 0.03 0.12 0.13 0 33 0
June 21, 2024 6.95 7.20 7.25 0 0 0 41.00 0.06 0.16 0.13 0 0 0
June 21, 2024 6.00 6.40 6.30 0 7 0 42.00 0.09 0.20 0.20 0 39 0
June 21, 2024 5.05 5.30 5.35 0 0 0 43.00 0.15 0.23 0.21 0 0 0
June 21, 2024 4.05 4.35 4.40 0 37 0 44.00 0.21 0.31 0.30 0 6 0
June 21, 2024 3.20 3.40 3.45 0 41 0 45.00 0.33 0.42 0.41 0 50 0
June 21, 2024 2.35 2.56 2.61 0 4,806 0 46.00 0.51 0.62 0.61 0 2,486 0
June 21, 2024 1.59 1.72 1.76 0 72 0 47.00 0.82 0.94 0.92 0 40 0
June 21, 2024 0.97 1.10 1.13 0 7,199 0 48.00 1.27 1.41 1.38 0 22 0
June 21, 2024 0.52 0.65 0.66 0 1,762 0 49.00 1.91 2.04 2.00 0 5 0
June 21, 2024 0.26 0.35 0.36 0 193 0 50.00 2.59 2.84 2.79 0 0 0
June 21, 2024 0.04 0.10 0.10 0 0 0 52.00 4.35 4.75 4.70 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 54.00 6.30 6.70 6.65 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 55.00 7.30 7.65 7.60 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 56.00 8.30 8.65 8.60 0 0 0
June 21, 2024 0 0.05 0.05 0 0 0 58.00 10.25 10.65 10.60 0 0 0
July 19, 2024 12.85 13.15 13.20 0 0 0 35.00 0 0.06 0.06 0 0 0
July 19, 2024 11.85 12.15 12.20 0 0 0 36.00 0.01 0.07 0.07 0 0 0
July 19, 2024 10.90 11.15 0 0 0 0 37.00 0.01 0.10 0 0 0 0
July 19, 2024 9.90 10.20 10.25 0 0 0 38.00 0.01 0.12 0.10 0 0 0
July 19, 2024 8.90 9.20 9.25 0 0 0 39.00 0.03 0.14 0.14 0 0 0
July 19, 2024 7.95 8.20 8.30 0 0 0 40.00 0.05 0.16 0.16 0 0 0
July 19, 2024 6.95 7.25 7.30 0 0 0 41.00 0.08 0.19 0.19 0 0 0
July 19, 2024 6.00 6.30 6.35 0 0 0 42.00 0.14 0.23 0.22 0 0 0
July 19, 2024 5.05 5.35 5.40 0 0 0 43.00 0.19 0.30 0.29 0 25 0
July 19, 2024 4.10 4.40 4.45 0 0 0 44.00 0.28 0.38 0.36 0 0 0
July 19, 2024 3.20 3.50 3.45 0 0 0 45.00 0.40 0.53 0.51 0 0 0
July 19, 2024 2.40 2.57 2.61 0 0 0 46.00 0.60 0.75 0.73 0 0 0
July 19, 2024 1.66 1.82 1.86 0 31 0 47.00 0.92 1.08 1.05 0 0 0
July 19, 2024 1.06 1.23 1.25 0 0 0 48.00 1.37 1.54 1.51 0 0 0
July 19, 2024 0.61 0.76 0.78 0 53 0 49.00 1.99 2.15 2.10 0 0 0
July 19, 2024 0.31 0.44 0.45 0 190 0 50.00 2.66 2.91 2.85 0 0 0
July 19, 2024 0.07 0.16 0.16 0 0 0 52.00 4.35 4.80 4.75 0 0 0
July 19, 2024 0 0.07 0.07 0 0 0 54.00 6.30 6.70 6.70 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 56.00 8.25 8.70 8.65 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 58.00 10.20 10.65 10.60 0 0 0
August 16, 2024 12.85 13.15 13.20 0 0 0 35.00 0.01 0.08 0.08 0 0 0
August 16, 2024 11.85 12.20 12.25 0 0 0 36.00 0.01 0.10 0.10 0 0 0
August 16, 2024 10.85 11.20 11.25 0 0 0 37.00 0.02 0.12 0.12 0 0 0
August 16, 2024 9.90 10.30 10.25 0 0 0 38.00 0.03 0.15 0.13 0 0 0
August 16, 2024 8.90 9.25 9.30 0 0 0 39.00 0.06 0.18 0.16 0 0 0
August 16, 2024 7.95 8.25 8.30 0 0 0 40.00 0.08 0.21 0.19 0 0 0
August 16, 2024 6.95 7.30 7.35 0 0 0 41.00 0.15 0.24 0.24 0 0 0
August 16, 2024 6.00 6.35 0 0 0 0 42.00 0.19 0.31 0 0 20 0
August 16, 2024 5.05 5.40 5.45 0 0 0 43.00 0.26 0.39 0.38 0 0 0
August 16, 2024 4.20 4.50 4.50 0 0 0 44.00 0.37 0.49 0.47 0 0 0
August 16, 2024 3.35 3.60 3.60 0 2 0 45.00 0.51 0.66 0.64 0 1 0
August 16, 2024 2.56 2.76 2.79 0 8 0 46.00 0.74 0.90 0.88 0 0 0
August 16, 2024 1.86 2.06 2.08 0 111 0 47.00 1.06 1.24 1.21 0 0 0
August 16, 2024 1.27 1.46 1.48 0 1,073 0 48.00 1.52 1.70 1.67 0 2 0
August 16, 2024 0.82 1.00 1.02 0 5 0 49.00 2.11 2.29 2.25 0 0 0
August 16, 2024 0.50 0.67 0.67 0 27 0 50.00 2.83 3.00 2.96 0 0 0
August 16, 2024 0.16 0.26 0.26 0 62 0 52.00 4.35 4.85 4.80 0 0 0
August 16, 2024 0.01 0.13 0.13 0 0 0 54.00 6.25 6.75 6.70 0 0 0
August 16, 2024 0 0.07 0.07 0 0 0 56.00 8.25 8.70 8.65 0 0 0
August 16, 2024 0 0.05 0 0 0 0 58.00 10.20 10.70 0 0 0 0
September 20, 2024 13.80 14.15 14.25 0 0 0 34.00 0.01 0.10 0.10 0 3 0
September 20, 2024 11.85 12.20 12.25 0 0 0 36.00 0.03 0.15 0.14 0 17 0
September 20, 2024 10.85 11.30 11.25 0 0 0 37.00 0.05 0.17 0.16 0 0 0
September 20, 2024 9.90 10.25 10.30 0 0 0 38.00 0.07 0.20 0.20 0 5 0
September 20, 2024 8.90 9.25 9.30 0 0 0 39.00 0.10 0.23 0.22 0 0 0
September 20, 2024 7.95 8.30 8.35 0 15 0 40.00 0.16 0.27 0.25 0 20 0
September 20, 2024 6.95 7.35 7.40 0 0 0 41.00 0.21 0.33 0.31 0 0 0
September 20, 2024 6.00 6.40 6.45 0 10 0 42.00 0.27 0.41 0.41 0 60 0
September 20, 2024 5.05 5.60 5.50 0 0 0 43.00 0.37 0.51 0.49 0 0 0
September 20, 2024 4.25 4.65 4.50 0 1,035 0 44.00 0.50 0.66 0 0 1,013 0
September 20, 2024 3.45 3.80 3.70 0 0 0 45.00 0.68 0.87 0.84 0 5 0
September 20, 2024 2.68 2.88 0 0 7,295 0 46.00 0.95 1.15 0 0 5,625 0
September 20, 2024 2.01 2.22 2.25 0 0 0 47.00 1.29 1.51 1.48 0 0 0
September 20, 2024 1.43 1.65 1.66 0 7,596 0 48.00 1.76 1.99 1.95 0 21 0
September 20, 2024 0.97 1.18 1.20 0 1,020 0 49.00 2.35 2.56 2.52 0 30 0
September 20, 2024 0.63 0.83 0.83 0 1,318 0 50.00 3.00 3.25 3.20 0 0 0
September 20, 2024 0.23 0.37 0.37 0 0 0 52.00 4.50 4.90 4.85 0 0 0
September 20, 2024 0.06 0.17 0.16 0 0 0 54.00 6.30 6.80 6.80 0 0 0
September 20, 2024 0.01 0.11 0.12 0 0 0 55.00 7.25 7.75 7.75 0 0 0
September 20, 2024 0.01 0.09 0.09 0 0 0 56.00 8.30 8.75 8.70 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 58.00 10.20 10.70 10.65 0 0 0
December 20, 2024 9.85 10.30 10.30 0 0 0 38.00 0.13 0.31 0.31 0 0 0
December 20, 2024 7.95 8.35 0 0 0 0 40.00 0.26 0.43 0 0 6 0
December 20, 2024 6.05 6.35 6.40 0 2 0 42.00 0.46 0.60 0.59 0 36 0
December 20, 2024 4.40 4.80 4.70 0 1 0 44.00 0.75 0.97 0.96 0 75 0
December 20, 2024 2.94 3.20 3.20 0 41 0 46.00 1.31 1.56 1.54 0 16 0
December 20, 2024 1.80 2.00 2.06 0 68 0 48.00 2.11 2.43 2.40 0 0 0
December 20, 2024 0.91 1.15 1.14 0 155 0 50.00 3.30 3.65 3.60 0 10 0
December 20, 2024 0.09 0.21 0.21 0 0 0 55.00 7.30 7.70 7.65 0 0 0
January 17, 2025 17.75 18.15 18.05 0 10 0 30.00 0 0.16 0.13 0 10,614 0
January 17, 2025 12.80 13.15 13.15 0 1 0 35.00 0 0.24 0.23 0 11,900 0
January 17, 2025 7.90 8.45 8.30 0 83 0 40.00 0.31 0.47 0.49 0 3,661 0
January 17, 2025 6.00 6.65 6.55 0 4,612 0 42.00 0.39 0.70 0.78 0 14,733 0
January 17, 2025 4.30 4.90 4.95 0 743 0 44.00 0.71 1.11 1.07 0 2,024 0
January 17, 2025 3.55 4.10 4.10 0 6,165 0 45.00 1.01 1.37 1.33 0 21,395 0
January 17, 2025 1.00 1.28 1.28 0 1,904 0 50.00 3.25 3.80 3.70 0 1,547 0
January 17, 2025 0 0.12 0.08 0 74 0 60.00 12.20 12.55 12.50 0 0 0
January 17, 2025 0 0.20 0.27 0 0 0 80.00 30.95 33.70 32.45 0 0 0
March 21, 2025 7.90 8.55 8.50 0 0 0 40.00 0.40 0.68 0.69 0 0 0
March 21, 2025 6.20 6.65 6.70 0 0 0 42.00 0.63 0.98 0.94 0 1 0
March 21, 2025 4.50 5.05 5.05 0 0 0 44.00 1.00 1.40 1.37 0 0 0
March 21, 2025 3.10 3.60 3.65 0 0 0 46.00 1.68 2.05 1.99 0 5,000 0
March 21, 2025 2.01 2.49 2.49 0 0 0 48.00 2.52 2.87 2.86 0 0 0
March 21, 2025 1.20 1.59 1.59 0 4 0 50.00 3.65 4.05 4.05 0 0 0
March 21, 2025 0.21 0.40 0.40 0 0 0 55.00 7.40 8.05 8.00 0 0 0
January 16, 2026 17.60 18.30 18.35 0 3 0 30.00 0 0.43 0.43 0 1,522 0
January 16, 2026 12.65 13.05 13.10 0 5 0 35.00 0.10 0.60 0.70 0 3,504 0
January 16, 2026 7.65 8.50 8.55 0 25 0 40.00 0.70 1.20 1.20 0 1,058 0
January 16, 2026 5.90 6.95 7.00 0 2,027 0 42.00 1.10 1.60 1.60 0 3,701 0
January 16, 2026 4.00 4.80 4.80 0 4,036 0 45.00 2.00 2.50 2.89 0 5,920 0
January 16, 2026 2.80 3.60 3.60 0 0 0 47.00 2.79 3.50 3.50 0 3 0
January 16, 2026 2.30 3.10 3.10 0 0 0 48.00 3.20 4.00 4.00 0 0 0
January 16, 2026 1.60 2.10 2.10 0 3,521 0 50.00 4.30 5.10 5.10 0 6,048 0
January 16, 2026 0 0.50 0 0 30 0 60.00 12.20 13.10 0 0 30 0
January 16, 2026 0 0.30 0.10 0 0 0 80.00 31.20 32.55 32.50 0 0 0