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.

BIP – Brookfield Infrastructure Partners L.P.

Last update: August 28, 2025 at 9:24 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 13.69%
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: 26,602
Volume: 0
Open interest: 23,882
Volume: 0
August 29, 2025 (Weekly) 0 0 4.85 0 0 0 39.00 0 0 0.06 0 0 0
August 29, 2025 (Weekly) 0 0 4.40 0 0 0 39.50 0 0 0.06 0 0 0
August 29, 2025 (Weekly) 0 0 3.90 0 0 0 40.00 0 0 0.06 0 0 0
August 29, 2025 (Weekly) 0 0 3.40 0 0 0 40.50 0 0 0.06 0 0 0
August 29, 2025 (Weekly) 0 0 2.83 0 0 0 41.00 0 0 0.06 0 0 0
August 29, 2025 (Weekly) 0 0 2.42 0 0 0 41.50 0 0 0.07 0 0 0
August 29, 2025 (Weekly) 0 0 1.92 0 0 0 42.00 0 0 0.08 0 40 0
August 29, 2025 (Weekly) 0 0 1.42 0 0 0 42.50 0 0 0.07 0 0 0
August 29, 2025 (Weekly) 0 0 0.92 0 0 0 43.00 0 0 0.14 0 15 0
August 29, 2025 (Weekly) 0 0 0.40 0 0 0 43.50 0 0 0.44 0 5 0
August 29, 2025 (Weekly) 0 0 0.06 0 1,501 0 44.00 0 0 0.99 0 0 0
August 29, 2025 (Weekly) 0 0 0.06 0 0 0 44.50 0 0 1.44 0 0 0
August 29, 2025 (Weekly) 0 0 0.06 0 22 0 45.00 0 0 1.94 0 0 0
August 29, 2025 (Weekly) 0 0 0.06 0 0 0 45.50 0 0 2.44 0 0 0
August 29, 2025 (Weekly) 0 0 0.06 0 0 0 46.00 0 0 2.94 0 0 0
August 29, 2025 (Weekly) 0 0 0.06 0 0 0 46.50 0 0 3.40 0 0 0
August 29, 2025 (Weekly) 0 0 0.06 0 0 0 47.00 0 0 3.90 0 150 0
September 5, 2025 (Weekly) 0 0 4.90 0 0 0 39.00 0 0 0.07 0 0 0
September 5, 2025 (Weekly) 0 0 4.40 0 0 0 39.50 0 0 0.08 0 0 0
September 5, 2025 (Weekly) 0 0 3.90 0 0 0 40.00 0 0 0.09 0 0 0
September 5, 2025 (Weekly) 0 0 3.40 0 0 0 40.50 0 0 0.10 0 0 0
September 5, 2025 (Weekly) 0 0 2.87 0 0 0 41.00 0 0 0.12 0 0 0
September 5, 2025 (Weekly) 0 0 2.37 0 0 0 41.50 0 0 0.11 0 0 0
September 5, 2025 (Weekly) 0 0 1.87 0 0 0 42.00 0 0 0.14 0 0 0
September 5, 2025 (Weekly) 0 0 1.37 0 0 0 42.50 0 0 0.20 0 0 0
September 5, 2025 (Weekly) 0 0 0.87 0 0 0 43.00 0 0 0.34 0 1 0
September 5, 2025 (Weekly) 0 0 0.37 0 0 0 43.50 0 0 0.58 0 0 0
September 5, 2025 (Weekly) 0 0 0.10 0 1,400 0 44.00 0 0 0.95 0 0 0
September 5, 2025 (Weekly) 0 0 0.07 0 0 0 44.50 0 0 1.49 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 45.00 0 0 1.98 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 45.50 0 0 2.48 0 0 0
September 5, 2025 (Weekly) 0 0 0.06 0 0 0 46.00 0 0 2.98 0 0 0
September 12, 2025 (Weekly) 0 0 4.90 0 0 0 39.00 0 0 0.11 0 8 0
September 12, 2025 (Weekly) 0 0 4.40 0 0 0 39.50 0 0 0.13 0 0 0
September 12, 2025 (Weekly) 0 0 3.90 0 0 0 40.00 0 0 0.14 0 0 0
September 12, 2025 (Weekly) 0 0 3.40 0 0 0 40.50 0 0 0.13 0 0 0
September 12, 2025 (Weekly) 0 0 2.87 0 0 0 41.00 0 0 0.15 0 0 0
September 12, 2025 (Weekly) 0 0 2.31 0 0 0 41.50 0 0 0.18 0 0 0
September 12, 2025 (Weekly) 0 0 1.81 0 0 0 42.00 0 0 0.24 0 0 0
September 12, 2025 (Weekly) 0 0 1.37 0 0 0 42.50 0 0 0.35 0 0 0
September 12, 2025 (Weekly) 0 0 0.80 0 0 0 43.00 0 0 0.50 0 0 0
September 12, 2025 (Weekly) 0 0 0.42 0 0 0 43.50 0 0 0.74 0 0 0
September 12, 2025 (Weekly) 0 0 0.23 0 0 0 44.00 0 0 1.07 0 0 0
September 12, 2025 (Weekly) 0 0 0.12 0 0 0 44.50 0 0 1.47 0 0 0
September 12, 2025 (Weekly) 0 0 0.07 0 0 0 45.00 0 0 2.00 0 0 0
September 12, 2025 (Weekly) 0 0 0.07 0 0 0 45.50 0 0 2.48 0 0 0
September 12, 2025 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
September 26, 2025 (Weekly) 0 0 4.90 0 0 0 39.00 0 0 0.17 0 0 0
September 26, 2025 (Weekly) 0 0 4.40 0 0 0 39.50 0 0 0.20 0 0 0
September 26, 2025 (Weekly) 0 0 3.90 0 0 0 40.00 0 0 0.21 0 0 0
September 26, 2025 (Weekly) 0 0 3.40 0 0 0 40.50 0 0 0.24 0 0 0
September 26, 2025 (Weekly) 0 0 2.87 0 0 0 41.00 0 0 0.29 0 0 0
September 26, 2025 (Weekly) 0 0 2.37 0 0 0 41.50 0 0 0.36 0 0 0
September 26, 2025 (Weekly) 0 0 1.87 0 0 0 42.00 0 0 0.46 0 0 0
September 26, 2025 (Weekly) 0 0 1.32 0 7 0 42.50 0 0 0.59 0 0 0
September 26, 2025 (Weekly) 0 0 0.99 0 1,505 0 43.00 0 0 0.76 0 0 0
September 26, 2025 (Weekly) 0 0 0.71 0 2,440 0 43.50 0 0 0.99 0 0 0
September 26, 2025 (Weekly) 0 0 0.49 0 6 0 44.00 0 0 1.26 0 0 0
September 26, 2025 (Weekly) 0 0 0.32 0 1,000 0 44.50 0 0 1.63 0 0 0
September 26, 2025 (Weekly) 0 0 0.20 0 0 0 45.00 0 0 2.02 0 0 0
September 26, 2025 (Weekly) 0 0 0.16 0 0 0 45.50 0 0 2.53 0 0 0
September 26, 2025 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
October 3, 2025 (Weekly) 0 0 4.40 0 0 0 39.50 0 0 0.23 0 0 0
October 3, 2025 (Weekly) 0 0 3.90 0 0 0 40.00 0 0 0.26 0 0 0
October 3, 2025 (Weekly) 0 0 3.40 0 0 0 40.50 0 0 0.30 0 0 0
October 3, 2025 (Weekly) 0 0 2.87 0 0 0 41.00 0 0 0.36 0 0 0
October 3, 2025 (Weekly) 0 0 2.37 0 0 0 41.50 0 0 0.45 0 0 0
October 3, 2025 (Weekly) 0 0 1.83 0 0 0 42.00 0 0 0.56 0 0 0
October 3, 2025 (Weekly) 0 0 1.45 0 0 0 42.50 0 0 0.70 0 0 0
October 3, 2025 (Weekly) 0 0 1.12 0 0 0 43.00 0 0 0.88 0 0 0
October 3, 2025 (Weekly) 0 0 0.84 0 0 0 43.50 0 0 1.11 0 0 0
October 3, 2025 (Weekly) 0 0 0.61 0 1,500 0 44.00 0 0 1.38 0 0 0
October 3, 2025 (Weekly) 0 0 0.43 0 0 0 44.50 0 0 1.69 0 0 0
October 3, 2025 (Weekly) 0 0 0.29 0 1,100 0 45.00 0 0 2.09 0 0 0
October 3, 2025 (Weekly) 0 0 0.21 0 0 0 45.50 0 0 2.50 0 0 0
October 3, 2025 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
October 10, 2025 (Weekly) 0 0 2.53 0 0 0 41.50 0 0 0.67 0 0 0
October 10, 2025 (Weekly) 0 0 2.11 0 0 0 42.00 0 0 0.79 0 0 0
October 10, 2025 (Weekly) 0 0 1.75 0 0 0 42.50 0 0 0.94 0 0 0
October 10, 2025 (Weekly) 0 0 1.43 0 0 0 43.00 0 0 1.11 0 0 0
October 10, 2025 (Weekly) 0 0 1.17 0 0 0 43.50 0 0 1.31 0 0 0
October 10, 2025 (Weekly) 0 0 0.94 0 0 0 44.00 0 0 1.57 0 0 0
October 10, 2025 (Weekly) 0 0 0.71 0 0 0 44.50 0 0 1.87 0 0 0
October 10, 2025 (Weekly) 0 0 0.58 0 0 0 45.00 0 0 2.21 0 0 0
October 10, 2025 (Weekly) 0 0 0.43 0 0 0 45.50 0 0 2.63 0 0 0
October 10, 2025 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
September 19, 2025 0 0 13.90 0 0 0 30.00 0 0 0.06 0 2 0
September 19, 2025 0 0 12.90 0 0 0 31.00 0 0 0.06 0 1 0
September 19, 2025 0 0 11.90 0 0 0 32.00 0 0 0.06 0 0 0
September 19, 2025 0 0 10.90 0 0 0 33.00 0 0 0.06 0 0 0
September 19, 2025 0 0 9.90 0 0 0 34.00 0 0 0.06 0 0 0
September 19, 2025 0 0 8.90 0 0 0 35.00 0 0 0.07 0 31 0
September 19, 2025 0 0 7.90 0 0 0 36.00 0 0 0.09 0 15 0
September 19, 2025 0 0 6.90 0 0 0 37.00 0 0 0.11 0 25 0
September 19, 2025 0 0 5.90 0 0 0 38.00 0 0 0.12 0 34 0
September 19, 2025 0 0 4.90 0 0 0 39.00 0 0 0.15 0 19 0
September 19, 2025 0 0 4.40 0 0 0 39.50 0 0 0.15 0 0 0
September 19, 2025 0 0 3.90 0 0 0 40.00 0 1.15 0.16 0 93 0
September 19, 2025 0 0 3.40 0 0 0 40.50 0 0 0.19 0 0 0
September 19, 2025 0 0 2.87 0 0 0 41.00 0 0 0.22 0 14 0
September 19, 2025 0 0 2.37 0 0 0 41.50 0 0 0.27 0 0 0
September 19, 2025 0 0 1.86 0 0 0 42.00 0 0 0.35 0 25 0
September 19, 2025 0 0 1.37 0 0 0 42.50 0 0 0.47 0 0 0
September 19, 2025 0 0 0.85 0 157 0 43.00 0 0 0.63 0 1 0
September 19, 2025 0 0 0.56 0 12 0 43.50 0 0 0.86 0 0 0
September 19, 2025 0 0 0.35 0 1,012 0 44.00 0 0 1.16 0 1 0
September 19, 2025 0 0 0.21 0 5 0 44.50 0 0 1.54 0 0 0
September 19, 2025 0 0 0.10 0 60 0 45.00 0 0 1.96 0 13 0
September 19, 2025 0 0 0.10 0 0 0 45.50 0 0 2.53 0 0 0
September 19, 2025 0 0 0.07 0 77 0 46.00 0 0 2.98 0 0 0
September 19, 2025 0 0 0.06 0 40 0 47.00 0 0 4.00 0 0 0
September 19, 2025 0 0 0.06 0 110 0 48.00 0 0 5.00 0 0 0
September 19, 2025 0 0 0.06 0 13 0 49.00 0 0 6.00 0 12 0
September 19, 2025 0 0 0.05 0 38 0 50.00 0 0 7.00 0 12 0
September 19, 2025 0 0 0.06 0 56 0 55.00 0 0 12.00 0 0 0
September 19, 2025 0 0 0.06 0 8 0 60.00 0 0 17.00 0 0 0
September 19, 2025 0 0 0.06 0 0 0 70.00 0 0 27.00 0 0 0
October 17, 2025 0 0 9.90 0 0 0 34.00 0 0 0.15 0 0 0
October 17, 2025 0 0 8.90 0 0 0 35.00 0 0 0.17 0 0 0
October 17, 2025 0 0 7.90 0 0 0 36.00 0 0 0.20 0 10 0
October 17, 2025 0 0 6.90 0 0 0 37.00 0 0 0.23 0 10 0
October 17, 2025 0 0 5.90 0 0 0 38.00 0 0 0.22 0 45 0
October 17, 2025 0 0 4.90 0 0 0 39.00 0 0 0.27 0 0 0
October 17, 2025 0 0 3.90 0 5 0 40.00 0 0 0.35 0 7 0
October 17, 2025 0 0 2.91 0 0 0 41.00 0 0 0.50 0 0 0
October 17, 2025 0 0 2.01 0 1 0 42.00 0 0 0.72 0 25 0
October 17, 2025 0 0 1.33 0 171 0 43.00 0 0 1.05 0 0 0
October 17, 2025 0 0 0.82 0 19 0 44.00 0 0 1.54 0 0 0
October 17, 2025 0.08 0.55 0.45 0 2,010 0 45.00 0 0 2.20 0 1 0
October 17, 2025 0 0 0.23 0 0 0 46.00 0 0 3.05 0 1 0
October 17, 2025 0 0 0.12 0 90 0 47.00 0 0 4.00 0 0 0
October 17, 2025 0 0 0.09 0 26 0 48.00 0 0 4.95 0 12 0
October 17, 2025 0 0 0.07 0 8 0 49.00 0 0 5.95 0 0 0
October 17, 2025 0 0 0.06 0 17 0 50.00 0 0 7.00 0 5 0
November 21, 2025 0 0 6.85 0 0 0 37.00 0 0 0.38 0 0 0
November 21, 2025 0 0 5.95 0 0 0 38.00 0 0 0.44 0 0 0
November 21, 2025 0 0 4.95 0 0 0 39.00 0 0 0.53 0 0 0
November 21, 2025 0 0 4.05 0 0 0 40.00 0 0 0.68 0 0 0
November 21, 2025 0 0 3.25 0 3 0 41.00 0 0 0.87 0 4 0
November 21, 2025 0 0 2.50 0 4 0 42.00 0 0 1.14 0 3 0
November 21, 2025 0 0 1.85 0 42 0 43.00 0 0 1.50 0 3 0
November 21, 2025 0 0 1.32 0 42 0 44.00 0 4.00 1.96 0 5 0
November 21, 2025 0 0 0.90 0 65 0 45.00 0 0 2.55 0 0 0
November 21, 2025 0 0 0.58 0 77 0 46.00 0 0 3.25 0 0 0
November 21, 2025 0 0 0.36 0 2 0 47.00 0 0 4.10 0 12 0
November 21, 2025 0 0.95 0.23 0 74 0 48.00 0 0 5.05 0 22 0
November 21, 2025 0 1.40 0.14 0 0 0 49.00 0 0 6.00 0 0 0
November 21, 2025 0 0 0.10 0 36 0 50.00 0 0 7.05 0 77 0
December 19, 2025 0 0 13.95 0 0 0 30.00 0 0 0.25 0 86 0
December 19, 2025 0 0 12.95 0 0 0 31.00 0 0 0.27 0 5 0
December 19, 2025 0 0 11.95 0 0 0 32.00 0 0 0.30 0 5 0
December 19, 2025 0 0 10.95 0 0 0 33.00 0 0 0.34 0 3 0
December 19, 2025 0 0 9.95 0 0 0 34.00 0 0 0.36 0 17 0
December 19, 2025 0 0 8.95 0 0 0 35.00 0 0 0.40 0 45 0
December 19, 2025 0 0 7.95 0 0 0 36.00 0 0 0.59 0 33 0
December 19, 2025 0 0 6.95 0 0 0 37.00 0 0 0.55 0 0 0
December 19, 2025 0 0 5.95 0 1 0 38.00 0 0 0.79 0 5 0
December 19, 2025 0 0 5.00 0 0 0 39.00 0 0 0.77 0 0 0
December 19, 2025 0 0 4.15 0 10 0 40.00 0 0 0.96 0 132 0
December 19, 2025 0 0 3.35 0 1 0 41.00 0 0 1.24 0 0 0
December 19, 2025 2.15 0 2.61 0 47 0 42.00 0 0 1.56 0 13 0
December 19, 2025 0 0 1.98 0 10 0 43.00 0 0 1.97 0 0 0
December 19, 2025 0 0 1.47 0 6 0 44.00 0 0 2.48 0 0 0
December 19, 2025 0 0 1.02 0 134 0 45.00 0 0 3.10 0 3 0
December 19, 2025 0.10 0 0.72 0 42 0 46.00 0 0 3.80 0 0 0
December 19, 2025 0 0 0.47 0 10 0 47.00 0 0 4.60 0 0 0
December 19, 2025 0 0 0.31 0 87 0 48.00 3.00 0 5.40 0 1 0
December 19, 2025 0 0 0.21 0 1 0 49.00 0 0 6.45 0 10 0
December 19, 2025 0.05 0 0.16 0 104 0 50.00 0 0 7.40 0 12 0
December 19, 2025 0 0 0.06 0 13 0 55.00 0 0 12.25 0 57 0
December 19, 2025 0 0 0.06 0 0 0 60.00 0 0 17.30 0 5 0
January 16, 2026 0 0 6.95 0 0 0 37.00 0 0 0.64 0 14 0
January 16, 2026 0 0 5.95 0 0 0 38.00 0 0 0.76 0 0 0
January 16, 2026 0 0 5.10 0 0 0 39.00 0 0 0.93 0 6 0
January 16, 2026 0 0 4.30 0 1 0 40.00 0 0 1.15 0 4 0
January 16, 2026 0 0 3.50 0 2 0 41.00 0 0 1.40 0 4 0
January 16, 2026 0 0 2.79 0 17 0 42.00 0 0 1.75 0 0 0
January 16, 2026 0 0 2.19 0 0 0 43.00 0 0 2.15 0 0 0
January 16, 2026 0 0 1.67 0 0 0 44.00 0 0 2.69 0 0 0
January 16, 2026 0 0 1.24 0 150 0 45.00 0 0 3.30 0 0 0
January 16, 2026 0 0 0.91 0 0 0 46.00 0 0 3.95 0 0 0
January 16, 2026 0 0 0.64 0 0 0 47.00 0 0 4.70 0 0 0
January 16, 2026 0 0 0.44 0 9 0 48.00 0 0 5.55 0 0 0
January 16, 2026 0 0 0.29 0 0 0 49.00 0 0 6.50 0 0 0
February 20, 2026 0 0 6.15 0 0 0 38.00 0 0 0.99 0 0 0
February 20, 2026 0 0 5.30 0 0 0 39.00 0 0 1.18 0 0 0
February 20, 2026 0 0 4.55 0 0 0 40.00 0 0 1.41 0 0 0
February 20, 2026 0 0 3.80 0 0 0 41.00 0 0 1.69 0 0 0
February 20, 2026 0 0 3.15 0 0 0 42.00 0 0 2.04 0 6 0
February 20, 2026 0 0 2.53 0 0 0 43.00 0 0 2.46 0 0 0
February 20, 2026 0 0 2.03 0 1 0 44.00 0 0 2.95 0 0 0
February 20, 2026 0 0 1.59 0 27 0 45.00 0 0 3.55 0 0 0
February 20, 2026 0 0 1.23 0 0 0 46.00 0 0 4.20 0 0 0
February 20, 2026 0 0 0.92 0 0 0 47.00 0 0 4.95 0 0 0
February 20, 2026 0 0 0 0 0 0 48.00 0 0 0 0 0 0
March 20, 2026 0 0 13.90 0 0 0 30.00 0 0 0.47 0 20 0
March 20, 2026 0 0 9.90 0 0 0 34.00 0 0 0.69 0 11 0
March 20, 2026 0 0 8.90 0 0 0 35.00 0 0 0.74 0 25 0
March 20, 2026 0 0 7.95 0 0 0 36.00 0 0 0.87 0 1 0
March 20, 2026 0 0 6.15 0 0 0 38.00 0 0 1.20 0 13 0
March 20, 2026 0 0 4.60 0 61 0 40.00 0 0 1.69 0 15 0
March 20, 2026 0 0 3.15 0 1 0 42.00 0 0 2.39 0 13 0
March 20, 2026 0 0 2.07 0 101 0 44.00 0 0 3.40 0 20 0
March 20, 2026 0 4.50 1.65 0 2,043 0 45.00 0 0 4.00 0 2,000 0
March 20, 2026 0 0 1.29 0 17 0 46.00 0 0 4.65 0 5 0
March 20, 2026 0.10 1.25 0.74 0 18 0 48.00 0 0 6.10 0 0 0
March 20, 2026 0 0 0.40 0 28 0 50.00 0 0 7.90 0 0 0
March 20, 2026 0 0 0.06 0 0 0 60.00 0 0 17.50 0 0 0
June 19, 2026 0 0 9.00 0 2 0 35.00 0 3.50 1.17 0 15 0
June 19, 2026 0 0 6.40 0 0 0 38.00 0 0 1.80 0 0 0
June 19, 2026 0 0 4.90 0 5 0 40.00 0 3.30 2.40 0 200 0
June 19, 2026 0 0 3.60 0 2,000 0 42.00 0 0 3.20 0 2,200 0
June 19, 2026 0 0 2.58 0 2,201 0 44.00 0 0 4.15 0 1,600 0
June 19, 2026 0 0 1.77 0 146 0 46.00 0 0 5.45 0 2,010 0
June 19, 2026 0 2.10 1.17 0 2,002 0 48.00 0 0 6.85 0 0 0
June 19, 2026 0 3.00 0.75 0 20 0 50.00 0 0 8.45 0 0 0
June 19, 2026 0 0 0.09 0 4 0 60.00 0 0 17.85 0 0 0
January 15, 2027 0 0 14.25 0 0 0 30.00 0 0 1.08 0 6,004 0
January 15, 2027 0 0 9.45 0 0 0 35.00 0 0 2.23 0 5 0
January 15, 2027 0 0 5.80 0 1 0 40.00 0 0 3.40 0 2,500 0
January 15, 2027 0 0 4.70 0 0 0 42.00 0 0 4.65 0 6,000 0
January 15, 2027 0 0 3.75 0 2,514 0 44.00 0 0 5.70 0 0 0
January 15, 2027 0 0 2.91 0 4 0 46.00 0 0 6.90 0 0 0