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: January 22, 2022 at 10:06 a.m.   (Real-time)

  • Last price: 76.260
  • Net change: 0.710
  • Bid price: 76.000
  • Ask price: 76.460
  • 30-day historical volatility: 14.01%
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: 4,898
Volume: 9
Open interest: 519
Volume: 32
February 18, 2022 15.95 16.75 16.75 0.85 0 1 60.00 0.01 0.40 0.40 0 0 0
February 18, 2022 12.10 12.85 12.85 0 0 0 64.00 0.07 0.45 0.45 0 0 0
February 18, 2022 9.80 10.75 10.75 0 8 0 66.00 0.15 0.60 0.60 0 17 0
February 18, 2022 8.25 8.85 8.85 0 30 0 68.00 0.15 0.65 0.65 -0.30 2 5
February 18, 2022 6.35 6.90 6.90 0 15 0 70.00 0.25 0.75 0.75 0 55 0
February 18, 2022 4.55 5.10 5.10 0 49 0 72.00 0.45 0.90 0.90 0 48 0
February 18, 2022 2.95 3.45 3.45 0 52 0 74.00 0.85 1.30 1.30 0 12 0
February 18, 2022 1.65 2.10 2.10 0 1,438 0 76.00 1.40 1.95 1.95 -0.80 10 1
February 18, 2022 0.90 1.60 1.60 -0.10 812 5 77.00 1.85 2.50 2.50 0 5 0
February 18, 2022 0.65 1.05 1.05 0 58 0 78.00 2.50 3.10 3.10 0 14 0
February 18, 2022 0.20 0.60 0.60 0 12 0 80.00 3.75 4.65 4.65 0 0 0
February 18, 2022 0.02 0.35 0.35 0 0 0 82.00 5.50 6.25 6.25 0 0 0
February 18, 2022 0 0.30 0.30 0 1 0 84.00 7.45 8.25 8.25 0 0 0
February 18, 2022 0 0.25 0.25 0 0 0 88.00 11.45 12.30 12.30 0 0 0
March 18, 2022 25.85 26.55 26.55 0 1 0 50.00 0.01 0.15 0.15 0 0 0
March 18, 2022 20.85 21.45 21.45 0 0 0 55.00 0.01 0.15 0.15 0 10 0
March 18, 2022 15.90 16.60 16.60 0 0 0 60.00 0.02 0.25 0.25 0 29 0
March 18, 2022 12.10 12.45 12.45 0 5 0 64.00 0.15 0.35 0.35 0 10 0
March 18, 2022 11.10 11.65 11.65 0 2 0 65.00 0.15 0.40 0.40 0 30 0
March 18, 2022 10.20 10.65 10.65 0.65 31 1 66.00 0.25 0.45 0.45 0 0 0
March 18, 2022 8.15 8.75 8.75 0 5 0 68.00 0.35 0.55 0.55 0 14 0
March 18, 2022 6.25 6.70 6.70 0 8 0 70.00 0.55 0.75 0.75 -0.10 10 10
March 18, 2022 4.70 5.10 5.10 0 10 0 72.00 0.85 1.15 1.15 0 10 0
March 18, 2022 3.10 3.55 3.55 0 92 0 74.00 1.35 1.70 1.70 -0.25 20 11
March 18, 2022 2.40 2.90 2.90 0 79 0 75.00 1.75 2.10 2.10 0 35 0
March 18, 2022 1.80 2.20 2.20 0 1 0 76.00 2.15 2.55 2.55 0 0 0
March 18, 2022 0.95 1.30 1.30 0 1,723 0 78.00 3.30 3.75 3.75 -0.65 125 5
March 18, 2022 0 0 0 0 0 0 79.00 0 0 0 0 0 0
March 18, 2022 0.40 0.70 0.70 0 0 0 80.00 4.75 5.20 5.20 0 0 0
March 18, 2022 0.02 0.35 0.35 0 0 0 82.00 6.30 6.95 6.95 0 0 0
March 18, 2022 0.02 0.20 0.20 0 0 0 84.00 8.15 8.80 8.80 0 0 0
March 18, 2022 0.01 0.15 0.15 0 0 0 85.00 9.10 9.80 9.80 0 0 0
March 18, 2022 0 0.15 0.15 0 0 0 88.00 12.05 12.80 12.80 0 0 0
March 18, 2022 0 0.15 0.15 0 0 0 90.00 14.05 14.70 14.70 0 0 0
April 14, 2022 15.95 16.60 16.60 0 0 0 60.00 0.10 0.35 0.35 0 0 0
April 14, 2022 12.15 12.60 12.60 0 0 0 64.00 0.25 0.45 0.45 0 0 0
April 14, 2022 10.30 10.55 10.55 0 0 0 66.00 0.35 0.60 0.60 0 0 0
April 14, 2022 8.30 8.65 8.65 0 0 0 68.00 0.55 0.75 0.75 0 0 0
April 14, 2022 6.50 7.00 7.00 0 20 0 70.00 0.75 1.05 1.05 0 5 0
April 14, 2022 4.85 5.15 5.15 0 0 0 72.00 1.15 1.50 1.50 0 0 0
April 14, 2022 3.30 3.85 3.85 0 10 0 74.00 1.70 2.10 2.10 0 10 0
April 14, 2022 2.05 2.50 2.50 0 1 0 76.00 2.40 2.95 2.95 0 0 0
April 14, 2022 1.15 1.55 1.55 0 10 0 78.00 3.60 4.10 4.10 0 0 0
April 14, 2022 0.60 1.00 1.00 0 40 0 80.00 4.85 5.45 5.45 0 0 0
April 14, 2022 0.20 0.55 0.55 0 0 0 82.00 6.45 7.15 7.15 0 0 0
April 14, 2022 0.02 0.35 0.35 0 0 0 84.00 8.20 8.95 8.95 0 0 0
April 14, 2022 0 0.20 0.20 0 0 0 88.00 12.05 12.80 12.80 0 0 0
May 20, 2022 12.10 12.75 12.75 0 0 0 64.00 0.35 0.65 0.65 0 0 0
May 20, 2022 10.40 10.60 10.60 0 0 0 66.00 0.55 0.80 0.80 0 0 0
May 20, 2022 8.60 8.85 8.85 0 0 0 68.00 0.75 1.05 1.05 0 0 0
May 20, 2022 6.85 7.05 7.05 0 0 0 70.00 1.05 1.40 1.40 0 5 0
May 20, 2022 4.90 5.50 5.50 0 0 0 72.00 1.45 1.90 1.90 0 0 0
May 20, 2022 3.80 4.20 4.20 0 20 0 74.00 2.10 2.55 2.55 0 0 0
May 20, 2022 2.55 3.00 3.00 0 0 0 76.00 2.90 3.40 3.40 0 0 0
May 20, 2022 1.65 2.00 2.00 0 0 0 78.00 4.00 4.50 4.50 0 0 0
May 20, 2022 0.95 1.30 1.30 0 0 0 80.00 5.35 5.85 5.85 0 0 0
May 20, 2022 0.55 0.90 0.90 0 0 0 82.00 6.90 7.40 7.40 0 0 0
May 20, 2022 0.25 0.60 0.60 0 0 0 84.00 8.60 9.15 9.15 0 0 0
May 20, 2022 0.02 0.30 0.30 0 0 0 88.00 12.05 12.90 12.90 0 0 0
June 17, 2022 25.75 26.65 26.65 0 4 0 50.00 0.03 0.35 0.35 0 0 0
June 17, 2022 16.00 16.70 16.70 0 0 0 60.00 0.25 0.55 0.55 0 10 0
June 17, 2022 12.30 12.70 12.70 0 0 0 64.00 0.55 0.80 0.80 0 5 0
June 17, 2022 11.35 11.80 11.80 0 23 0 65.00 0.65 0.90 0.90 0 0 0
June 17, 2022 8.65 8.90 8.90 0 0 0 68.00 1.05 1.35 1.35 0 0 0
June 17, 2022 6.90 7.30 7.30 0 1 0 70.00 1.35 1.75 1.75 0 5 0
June 17, 2022 5.35 5.60 5.60 0 0 0 72.00 1.85 2.35 2.35 0 0 0
June 17, 2022 3.85 4.35 4.35 0 0 0 74.00 2.55 3.10 3.10 0 0 0
June 17, 2022 3.25 3.75 3.75 0 88 0 75.00 3.00 3.55 3.55 0 0 0
June 17, 2022 2.70 3.20 3.20 0 22 0 76.00 3.50 4.05 4.05 0 0 0
June 17, 2022 1.75 2.15 2.15 -0.10 0 2 78.00 4.65 5.20 5.20 0 0 0
June 17, 2022 1.05 1.55 1.55 0 5 0 80.00 6.00 6.60 6.60 0 0 0
June 17, 2022 0.65 1.05 1.05 0 0 0 82.00 7.55 8.10 8.10 0 0 0
June 17, 2022 0.35 0.70 0.70 0 1 0 84.00 9.25 9.85 9.85 0 0 0
June 17, 2022 0.20 0.60 0.60 0 121 0 85.00 10.15 10.70 10.70 0 0 0
June 17, 2022 0.02 0.35 0.35 0 0 0 88.00 12.70 13.55 13.55 0 0 0
June 17, 2022 0.02 0.25 0.25 0 0 0 90.00 14.60 15.45 15.45 0 0 0
July 15, 2022 12.30 13.10 13.10 0 0 0 64.00 0.65 1.20 1.20 0 0 0
July 15, 2022 8.45 9.15 9.15 0 0 0 68.00 1.15 1.80 1.80 0 0 0
July 15, 2022 6.85 7.50 7.50 0 0 0 70.00 1.55 2.25 2.25 0 0 0
July 15, 2022 5.20 6.05 6.05 0 0 0 72.00 2.05 2.80 2.80 0 3 0
July 15, 2022 4.00 4.70 4.70 0 0 0 74.00 2.75 3.60 3.60 0 0 0
July 15, 2022 2.85 3.55 3.55 0 0 0 76.00 3.65 4.55 4.55 0 0 0
July 15, 2022 1.95 2.65 2.65 0 0 0 78.00 4.80 5.60 5.60 0 0 0
July 15, 2022 1.25 1.95 1.95 0 0 0 80.00 6.10 7.00 7.00 0 0 0
July 15, 2022 0.75 1.45 1.45 0 0 0 82.00 7.70 8.45 8.45 0 0 0
July 15, 2022 0.40 1.00 1.00 0 0 0 84.00 9.40 10.15 10.15 0 0 0
September 16, 2022 25.70 26.70 26.70 0 2 0 50.00 0.15 0.45 0.45 0 0 0
September 16, 2022 15.80 16.75 16.75 0 0 0 60.00 0.55 0.85 0.85 0 2 0
September 16, 2022 11.20 11.95 11.95 0 2 0 65.00 1.05 1.45 1.45 0 0 0
September 16, 2022 6.85 7.70 7.70 0 10 0 70.00 1.95 2.65 2.65 0 2 0
September 16, 2022 3.55 4.30 4.30 0 40 0 75.00 3.90 4.65 4.65 0 3 0
September 16, 2022 1.40 2.10 2.10 0 6 0 80.00 6.85 7.70 7.70 0 0 0
September 16, 2022 0.40 0.70 0.70 0 0 0 85.00 10.90 11.60 11.60 0 0 0
September 16, 2022 0.02 0.50 0.50 0 0 0 90.00 15.25 16.15 16.15 0 10 0
December 16, 2022 15.90 16.85 16.85 0 0 0 60.00 0.70 1.30 1.30 0 1 0
December 16, 2022 11.05 12.10 12.10 0 0 0 65.00 1.30 2.10 2.10 0 2 0
December 16, 2022 7.05 8.05 8.05 0 0 0 70.00 2.65 3.45 3.45 0 0 0
December 16, 2022 3.95 4.90 4.90 0 30 0 75.00 4.60 5.65 5.65 0 0 0
December 16, 2022 1.80 2.65 2.65 0 3 0 80.00 7.60 8.65 8.65 0 0 0
December 16, 2022 0.60 1.40 1.40 0 7 0 85.00 11.50 12.50 12.50 0 0 0
December 16, 2022 0.04 0.65 0.65 0 0 0 90.00 16.00 16.85 16.85 0 0 0