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: July 10, 2025 at 1:18 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 14.08%
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: 16,802
Volume: 0
Open interest: 5,130
Volume: 0
July 11, 2025 (Weekly) 0 0 2.80 0 0 0 42.50 0 0 0.12 0 0 0
July 11, 2025 (Weekly) 0 0 2.30 0 0 0 43.00 0 0 0.13 0 0 0
July 11, 2025 (Weekly) 0 0 1.80 0 0 0 43.50 0 0 0.13 0 0 0
July 11, 2025 (Weekly) 0 0 1.30 0 0 0 44.00 0 0 0.15 0 0 0
July 11, 2025 (Weekly) 0 0 0.95 0 0 0 44.50 0 0 0.22 0 0 0
July 11, 2025 (Weekly) 0 0 0.46 0 0 0 45.00 0 0 0.37 0 0 0
July 11, 2025 (Weekly) 0 0 0.21 0 34 0 45.50 0 0 0.75 0 0 0
July 11, 2025 (Weekly) 0 0 0.08 0 81 0 46.00 0 0 1.15 0 34 0
July 11, 2025 (Weekly) 0 0 0.07 0 0 0 46.50 0 0 1.65 0 0 0
July 11, 2025 (Weekly) 0 0 0.06 0 1,510 0 47.00 0 0 2.10 0 0 0
July 11, 2025 (Weekly) 0 0 0.06 0 0 0 47.50 0 0 2.60 0 0 0
July 11, 2025 (Weekly) 0 0 0.06 0 1,000 0 48.00 0 0 3.10 0 0 0
July 25, 2025 (Weekly) 0 0 3.05 0 0 0 42.50 0 0 0.31 0 0 0
July 25, 2025 (Weekly) 0 0 2.60 0 0 0 43.00 0 0 0.37 0 0 0
July 25, 2025 (Weekly) 0 0 2.20 0 0 0 43.50 0 0 0.45 0 0 0
July 25, 2025 (Weekly) 0 0 1.80 0 0 0 44.00 0 0 0.60 0 0 0
July 25, 2025 (Weekly) 0 0 1.35 0 0 0 44.50 0 0 0.70 0 0 0
July 25, 2025 (Weekly) 0 0 1.00 0 0 0 45.00 0 0 0.90 0 20 0
July 25, 2025 (Weekly) 0 0 0.70 0 0 0 45.50 0 0 1.15 0 0 0
July 25, 2025 (Weekly) 0 0 0.50 0 0 0 46.00 0 0 1.50 0 0 0
July 25, 2025 (Weekly) 0 0 0.34 0 4,500 0 46.50 0 0 1.80 0 0 0
July 25, 2025 (Weekly) 0 0.30 0.23 0 10 0 47.00 0 0 2.25 0 0 0
July 25, 2025 (Weekly) 0 0 0.14 0 0 0 47.50 0 0 2.75 0 3 0
July 25, 2025 (Weekly) 0 0 0.10 0 1,400 0 48.00 0 0 3.15 0 0 0
August 1, 2025 (Weekly) 0 0 3.20 0 0 0 42.50 0 0 0.46 0 0 0
August 1, 2025 (Weekly) 0 0 2.80 0 0 0 43.00 0 0 0.55 0 0 0
August 1, 2025 (Weekly) 0 0 2.40 0 0 0 43.50 0 0 0.65 0 0 0
August 1, 2025 (Weekly) 0 0 2.00 0 0 0 44.00 0 0 0.80 0 0 0
August 1, 2025 (Weekly) 0 0 1.60 0 0 0 44.50 0 0 0.95 0 0 0
August 1, 2025 (Weekly) 0 0 1.25 0 0 0 45.00 0 0 1.15 0 0 0
August 1, 2025 (Weekly) 0 0 1.00 0 0 0 45.50 0 0 1.40 0 0 0
August 1, 2025 (Weekly) 0 0 0.75 0 20 0 46.00 0 0 1.65 0 0 0
August 1, 2025 (Weekly) 0 0 0.60 0 10 0 46.50 0 0 2.10 0 0 0
August 1, 2025 (Weekly) 0 0 0.40 0 0 0 47.00 0 0 2.45 0 0 0
August 1, 2025 (Weekly) 0 0 0.29 0 6 0 47.50 0 0 2.85 0 0 0
August 1, 2025 (Weekly) 0 0 0.20 0 40 0 48.00 0 0 3.25 0 0 0
August 8, 2025 (Weekly) 0 0 3.10 0 0 0 43.00 0 0 0.80 0 0 0
August 8, 2025 (Weekly) 0 0 2.50 0 0 0 43.50 0 0 0.75 0 0 0
August 8, 2025 (Weekly) 0 0 2.15 0 0 0 44.00 0 0 0.90 0 0 0
August 8, 2025 (Weekly) 0 0 1.70 0 0 0 44.50 0 0 1.05 0 0 0
August 8, 2025 (Weekly) 0 0 1.40 0 0 0 45.00 0 0 1.25 0 0 0
August 8, 2025 (Weekly) 0 0 1.15 0 0 0 45.50 0 0 1.50 0 0 0
August 8, 2025 (Weekly) 0 0 0.90 0 0 0 46.00 0 0 1.75 0 0 0
August 8, 2025 (Weekly) 0 0 0.70 0 0 0 46.50 0 0 2.20 0 0 0
August 8, 2025 (Weekly) 0 0 0.55 0 0 0 47.00 0 0 2.55 0 0 0
August 8, 2025 (Weekly) 0 0 0.39 0 0 0 47.50 0 0 2.90 0 0 0
August 8, 2025 (Weekly) 0 0 0.28 0 0 0 48.00 0 0 3.25 0 0 0
August 22, 2025 (Weekly) 0 0 3.30 0 0 0 43.00 0 0 0.95 0 0 0
August 22, 2025 (Weekly) 0 0 2.90 0 0 0 43.50 0 0 1.10 0 0 0
August 22, 2025 (Weekly) 0 0 2.40 0 0 0 44.00 0 0 1.10 0 0 0
August 22, 2025 (Weekly) 0 0 1.95 0 0 0 44.50 0 0 1.30 0 0 0
August 22, 2025 (Weekly) 0 0 1.65 0 0 0 45.00 0 0 1.50 0 0 0
August 22, 2025 (Weekly) 0 0 1.40 0 0 0 45.50 0 0 1.70 0 0 0
August 22, 2025 (Weekly) 0 0 1.15 0 0 0 46.00 0 0 2.00 0 0 0
August 22, 2025 (Weekly) 0 0 0.95 0 0 0 46.50 0 0 2.25 0 0 0
August 22, 2025 (Weekly) 0 0 0.75 0 0 0 47.00 0 0 2.70 0 0 0
August 22, 2025 (Weekly) 0 0 0.60 0 0 0 47.50 0 0 3.05 0 0 0
August 22, 2025 (Weekly) 0 0 0.46 0 0 0 48.00 0 0 3.45 0 100 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 43.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 43.50 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 44.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 44.50 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 45.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 45.50 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 46.50 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 47.00 0 0 0 0 0 0
July 18, 2025 0 0 15.30 0 0 0 30.00 0 0 0.03 0 1 0
July 18, 2025 0 0 14.30 0 0 0 31.00 0 0 0.06 0 0 0
July 18, 2025 0 0 13.30 0 0 0 32.00 0 0 0.06 0 0 0
July 18, 2025 0 0 12.30 0 0 0 33.00 0 0 0.06 0 0 0
July 18, 2025 0 0 11.30 0 0 0 34.00 0 0 0.06 0 0 0
July 18, 2025 0 0 10.30 0 0 0 35.00 0 0 0.06 0 0 0
July 18, 2025 0 0 9.35 0 0 0 36.00 0 0 0.07 0 0 0
July 18, 2025 0 0 8.35 0 0 0 37.00 0 0 0.10 0 5 0
July 18, 2025 0 0 7.30 0 0 0 38.00 0 0 0.12 0 20 0
July 18, 2025 0 0 6.35 0 0 0 39.00 0 0 0.14 0 20 0
July 18, 2025 0 0 5.35 0 3 0 40.00 0 0 0.16 0 49 0
July 18, 2025 0 0 4.35 0 2 0 41.00 0 0 0.18 0 12 0
July 18, 2025 0 0 3.35 0 14 0 42.00 0 0 0.20 0 12 0
July 18, 2025 0 0 2.40 0 105 0 43.00 0 0 0.25 0 11 0
July 18, 2025 0 0 2.00 0 0 0 43.50 0 0 0.38 0 0 0
July 18, 2025 0 0 1.60 0 28 0 44.00 0 0 0.40 0 0 0
July 18, 2025 0 0 1.25 0 0 0 44.50 0 0 0.55 0 0 0
July 18, 2025 0 0 0.80 0 642 0 45.00 0 1.25 0.70 0 10 0
July 18, 2025 0 0 0.55 0 0 0 45.50 0 0 0.95 0 0 0
July 18, 2025 0 0 0.34 0 212 0 46.00 0 0 1.35 0 10 0
July 18, 2025 0 0 0.20 0 0 0 46.50 0 0 1.75 0 0 0
July 18, 2025 0 0 0.09 0 1,144 0 47.00 0 0 2.15 0 0 0
July 18, 2025 0 0 0.09 0 0 0 47.50 0 0 2.65 0 0 0
July 18, 2025 0 0 0.07 0 69 0 48.00 0 0 3.15 0 0 0
July 18, 2025 0 0 0.06 0 10 0 49.00 0 0 4.10 0 0 0
July 18, 2025 0 0 0.05 0 29 0 50.00 0 0 5.10 0 0 0
July 18, 2025 0 0 0.06 0 10 0 52.00 0 0 7.10 0 0 0
July 18, 2025 0 0 0.06 0 10 0 56.00 0 0 11.10 0 0 0
August 15, 2025 0 0 15.35 0 0 0 30.00 0 0 0.10 0 7 0
August 15, 2025 0 0 14.40 0 0 0 31.00 0 0 0.10 0 0 0
August 15, 2025 0 0 13.40 0 0 0 32.00 0 0 0.14 0 0 0
August 15, 2025 0 0 12.45 0 0 0 33.00 0 0 0.17 0 11 0
August 15, 2025 0 0 11.45 0 0 0 34.00 0 0 0.19 0 0 0
August 15, 2025 0 0 10.50 0 0 0 35.00 0 0 0.21 0 0 0
August 15, 2025 0 0 9.50 0 0 0 36.00 0 0 0.24 0 0 0
August 15, 2025 0 0 8.55 0 0 0 37.00 0 0 0.27 0 20 0
August 15, 2025 0 0 7.60 0 0 0 38.00 0 0 0.30 0 27 0
August 15, 2025 0 0 6.60 0 0 0 39.00 0 0 0.33 0 0 0
August 15, 2025 0 0 5.60 0 10 0 40.00 0 0.50 0.39 0 0 0
August 15, 2025 0 0 4.70 0 11 0 41.00 0 0 0.45 0 5 0
August 15, 2025 0 0 3.85 0 0 0 42.00 0 0 0.60 0 10 0
August 15, 2025 0 0 3.05 0 0 0 43.00 0 0 0.75 0 0 0
August 15, 2025 0 0 2.30 0 8 0 44.00 0 0 1.05 0 10 0
August 15, 2025 0 0 1.55 0 32 0 45.00 0 0 1.40 0 41 0
August 15, 2025 0 0 1.05 0 32 0 46.00 0 0 1.90 0 0 0
August 15, 2025 0 0 0.65 0 110 0 47.00 0 0 2.60 0 0 0
August 15, 2025 0 0 0.38 0 64 0 48.00 0 0 3.40 0 0 0
August 15, 2025 0 0 0.22 0 87 0 49.00 0 0 4.25 0 0 0
August 15, 2025 0 0 0.15 0 10 0 50.00 0 0 5.15 0 0 0
August 15, 2025 0 0 0.07 0 0 0 52.00 0 0 7.10 0 0 0
August 15, 2025 0 0 0.06 0 0 0 56.00 0 0 11.10 0 0 0
September 19, 2025 0 0 15.40 0 0 0 30.00 0 0 0.20 0 0 0
September 19, 2025 0 0 14.40 0 0 0 31.00 0 0 0.23 0 0 0
September 19, 2025 0 0 13.50 0 0 0 32.00 0 0 0.25 0 0 0
September 19, 2025 0 0 12.45 0 0 0 33.00 0 0 0.28 0 0 0
September 19, 2025 0 0 11.45 0 0 0 34.00 0 0 0.31 0 0 0
September 19, 2025 0 0 10.50 0 0 0 35.00 0 0 0.34 0 31 0
September 19, 2025 0 0 9.55 0 0 0 36.00 0.05 0 0.36 0 17 0
September 19, 2025 0 0 8.55 0 0 0 37.00 0 0 0.41 0 10 0
September 19, 2025 0 0 7.60 0 0 0 38.00 0 0 0.47 0 22 0
September 19, 2025 0 0 6.65 0 6 0 39.00 0 0 0.55 0 0 0
September 19, 2025 0 0 5.75 0 0 0 40.00 0 0 0.65 0 38 0
September 19, 2025 0 0 4.90 0 0 0 41.00 0 0 0.85 0 0 0
September 19, 2025 0 0 4.10 0 0 0 42.00 0 0 1.00 0 15 0
September 19, 2025 0 0 3.30 0 51 0 43.00 0 0 1.30 0 2 0
September 19, 2025 0 0 2.45 0 15 0 44.00 0 0 1.65 0 1 0
September 19, 2025 0 0 1.85 0 52 0 45.00 0 0 2.10 0 6 0
September 19, 2025 0 0 1.35 0 14 0 46.00 0 0 2.60 0 0 0
September 19, 2025 0 0 0.95 0 38 0 47.00 0 0 3.35 0 0 0
September 19, 2025 0 0 0.65 0 117 0 48.00 0 0 4.10 0 0 0
September 19, 2025 0 0 0.40 0 13 0 49.00 0 0 4.85 0 0 0
September 19, 2025 0 0 0.25 0 38 0 50.00 0 0 5.75 0 0 0
September 19, 2025 0 0 0.07 0 57 0 55.00 0 0 10.55 0 0 0
September 19, 2025 0 0 0.06 0 8 0 60.00 0 0 15.50 0 0 0
September 19, 2025 0 0 0.06 0 0 0 70.00 0 0 25.50 0 0 0
October 17, 2025 0 0 11.55 0 0 0 34.00 0 0 0.41 0 0 0
October 17, 2025 0 0 10.55 0 0 0 35.00 0 0 0.44 0 0 0
October 17, 2025 0 0 9.65 0 0 0 36.00 0 0 0.50 0 0 0
October 17, 2025 0 0 8.65 0 0 0 37.00 0 0 0.60 0 10 0
October 17, 2025 0 0 7.75 0 0 0 38.00 0 0 0.65 0 25 0
October 17, 2025 0 0 6.80 0 0 0 39.00 0 0 0.75 0 0 0
October 17, 2025 0 0 5.90 0 0 0 40.00 0 0 0.90 0 5 0
October 17, 2025 0 0 5.05 0 0 0 41.00 0 0 1.05 0 0 0
October 17, 2025 0 0 4.30 0 0 0 42.00 0 0 1.30 0 1 0
October 17, 2025 0 0 3.50 0 0 0 43.00 0 0 1.60 0 0 0
October 17, 2025 0 0 2.75 0 0 0 44.00 0 0 1.95 0 0 0
October 17, 2025 0 0 2.15 0 30 0 45.00 0 0 2.40 0 1 0
October 17, 2025 0 0 1.65 0 0 0 46.00 0 0 2.90 0 1 0
October 17, 2025 0 0 1.25 0 0 0 47.00 0 0 3.55 0 0 0
October 17, 2025 0 0 0.90 0 26 0 48.00 0 0 4.30 0 12 0
October 17, 2025 0 0 0.65 0 8 0 49.00 0 0 5.10 0 0 0
October 17, 2025 0 0 0.44 0 8 0 50.00 0 0 5.95 0 5 0
November 21, 2025 0 0 5.40 0 0 0 41.00 0 0 1.35 0 0 0
November 21, 2025 0 0 4.60 0 0 0 42.00 0 0 1.65 0 1 0
November 21, 2025 0 0 3.90 0 0 0 43.00 0 0 1.95 0 1 0
November 21, 2025 0 0 3.15 0 0 0 44.00 0 4.00 2.30 0 5 0
November 21, 2025 0 0 2.55 0 25 0 45.00 0 0 2.75 0 0 0
November 21, 2025 0 0 2.10 0 31 0 46.00 0 0 3.25 0 0 0
November 21, 2025 0 0 1.65 0 2 0 47.00 0 0 3.85 0 12 0
November 21, 2025 0 0 1.30 0 21 0 48.00 0 0 4.55 0 22 0
November 21, 2025 0 1.40 1.00 0 0 0 49.00 0 0 5.30 0 0 0
November 21, 2025 0 0 0.75 0 37 0 50.00 0 0 6.15 0 77 0
December 19, 2025 0 0 15.55 0 0 0 30.00 0 0 0.46 0 91 0
December 19, 2025 0 0 14.60 0 0 0 31.00 0 0 0.50 0 5 0
December 19, 2025 0 0 13.60 0 0 0 32.00 0 0 0.55 0 0 0
December 19, 2025 0 0 12.60 0 0 0 33.00 0 0 0.60 0 3 0
December 19, 2025 0 0 11.65 0 0 0 34.00 0 0 0.65 0 17 0
December 19, 2025 0 0 10.70 0 27 0 35.00 0 0 0.75 0 50 0
December 19, 2025 0 0 9.90 0 0 0 36.00 0 0 0.85 0 23 0
December 19, 2025 0 0 8.20 0 1 0 38.00 0 0 1.10 0 5 0
December 19, 2025 0 0 6.20 0 10 0 40.00 0 0 1.40 0 40 0
December 19, 2025 0 0 5.40 0 0 0 41.00 0 0 1.70 0 0 0
December 19, 2025 0 0 4.60 0 47 0 42.00 0 0 1.95 0 12 0
December 19, 2025 0 0 3.95 0 0 0 43.00 0 0 2.35 0 0 0
December 19, 2025 0 0 3.25 0 4 0 44.00 0 0 2.75 0 0 0
December 19, 2025 0 0 2.65 0 49 0 45.00 0 0 3.20 0 3 0
December 19, 2025 0.10 0 2.20 0 44 0 46.00 0 0 3.75 0 0 0
December 19, 2025 0 0 1.75 0 0 0 47.00 0 0 4.35 0 0 0
December 19, 2025 0 0 1.40 0 280 0 48.00 0 0 5.10 0 1 0
December 19, 2025 0 0 1.10 0 0 0 49.00 0 0 5.80 0 10 0
December 19, 2025 0 0 0.85 0 106 0 50.00 0 0 6.60 0 7 0
December 19, 2025 0 0 0.22 0 13 0 55.00 0 0 11.00 0 12 0
December 19, 2025 0 0 0.08 0 0 0 60.00 0 0 15.85 0 0 0
March 20, 2026 0 0 15.60 0 0 0 30.00 0 0 0.70 0 5 0
March 20, 2026 0 0 11.75 0 0 0 34.00 0 0 1.05 0 11 0
March 20, 2026 0 0 10.80 0 0 0 35.00 0 0 1.10 0 15 0
March 20, 2026 0 0 9.90 0 0 0 36.00 0 0 1.25 0 0 0
March 20, 2026 0 0 8.20 0 0 0 38.00 0 0 1.60 0 4 0
March 20, 2026 0 0 6.60 0 59 0 40.00 0 0 2.10 0 15 0
March 20, 2026 0 0 5.10 0 0 0 42.00 0 0 2.75 0 13 0
March 20, 2026 0 0 3.75 0 84 0 44.00 0 0 3.55 0 20 0
March 20, 2026 0 0 3.25 0 2,025 0 45.00 0 0 4.05 0 2,000 0
March 20, 2026 0 0 2.75 0 16 0 46.00 0 0 4.60 0 5 0
March 20, 2026 0.10 5.05 1.95 0 18 0 48.00 0 0 5.90 0 0 0
March 20, 2026 0 3.00 1.35 0 40 0 50.00 0 0 7.35 0 0 0
March 20, 2026 0 0 0.19 0 0 0 60.00 0 0 16.10 0 0 0
June 19, 2026 0 0 10.90 0 2 0 35.00 0 3.50 1.60 0 5 0
June 19, 2026 0 0 6.95 0 5 0 40.00 0 0 2.80 0 0 0
June 19, 2026 0 0 5.50 0 0 0 42.00 0 0 3.50 0 0 0
June 19, 2026 0 0 4.30 0 0 0 44.00 0 0 4.35 0 0 0
June 19, 2026 0 0 3.30 0 106 0 46.00 0 0 5.35 0 2,000 0
June 19, 2026 0 0 2.50 0 2,002 0 48.00 0 0 6.70 0 0 0
June 19, 2026 0 2.15 1.90 0 10 0 50.00 0 0 8.05 0 0 0
June 19, 2026 0 0 0.40 0 4 0 60.00 0 0 16.55 0 0 0