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: January 26, 2026 at 4:50 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 55.100
  • Ask price: 55.550
  • 30-day historical volatility: 21.62%
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: 46,094
Volume: 0
Open interest: 57,755
Volume: 0
January 30, 2026 (Weekly) 0 0 7.60 0 0 0 48.00 0 0 0.06 0 0 0
January 30, 2026 (Weekly) 0 0 7.10 0 0 0 48.50 0 0 0.06 0 6 0
January 30, 2026 (Weekly) 0 0 6.60 0 0 0 49.00 0 0.90 0.06 0 12 0
January 30, 2026 (Weekly) 0 0 6.10 0 0 0 49.50 0 0 0.06 0 13 0
January 30, 2026 (Weekly) 0 0 5.60 0 38 0 50.00 0 0 0.06 0 35 0
January 30, 2026 (Weekly) 0 0 4.60 0 2,516 0 51.00 0 0 0.07 0 60 0
January 30, 2026 (Weekly) 0 0 3.60 0 24 0 52.00 0 0 0.09 0 10 0
January 30, 2026 (Weekly) 0 0 2.63 0 49 0 53.00 0 0 0.10 0 5 0
January 30, 2026 (Weekly) 0 0 1.68 0 3,017 0 54.00 0 0 0.15 0 0 0
January 30, 2026 (Weekly) 0 0.85 0.83 0 138 0 55.00 0 0 0.30 0 0 0
January 30, 2026 (Weekly) 0 0 0.27 0 520 0 56.00 0 0 0.76 0 0 0
January 30, 2026 (Weekly) 0 0 0.09 0 0 0 57.00 0 0 1.61 0 0 0
January 30, 2026 (Weekly) 0 0 0.06 0 0 0 58.00 0 0 2.60 0 0 0
January 30, 2026 (Weekly) 0 0 0.08 0 0 0 59.00 0 0 3.60 0 0 0
February 6, 2026 (Weekly) 0 0 7.65 0 0 0 48.00 0 0 0.06 0 0 0
February 6, 2026 (Weekly) 0 0 7.15 0 20 0 48.50 0 0 0.07 0 30 0
February 6, 2026 (Weekly) 0 0 6.65 0 10 0 49.00 0 0 0.07 0 10 0
February 6, 2026 (Weekly) 0 0 6.15 0 0 0 49.50 0 0 0.08 0 0 0
February 6, 2026 (Weekly) 0 0 5.65 0 5 0 50.00 0 0 0.09 0 11 0
February 6, 2026 (Weekly) 0 0 4.65 0 0 0 51.00 0 0 0.10 0 15 0
February 6, 2026 (Weekly) 0 0 3.70 0 1 0 52.00 0 0 0.13 0 30 0
February 6, 2026 (Weekly) 0 0 2.71 0 2,805 0 53.00 0 0 0.16 0 5 0
February 6, 2026 (Weekly) 0 0 1.81 0 1,024 0 54.00 0 0 0.26 0 0 0
February 6, 2026 (Weekly) 0 0 1.03 0 81 0 55.00 0 0 0.47 0 3 0
February 6, 2026 (Weekly) 0 0 0.47 0 1 0 56.00 0 0 0.92 0 0 0
February 6, 2026 (Weekly) 0 0 0.16 0 0 0 57.00 0 0 1.66 0 0 0
February 6, 2026 (Weekly) 0 0 0.09 0 0 0 58.00 0 0 2.60 0 0 0
February 6, 2026 (Weekly) 0 0 0.49 0 0 0 59.00 0 0 3.90 0 0 0
February 13, 2026 (Weekly) 0 0 7.70 0 0 0 48.00 0 0 0.08 0 0 0
February 13, 2026 (Weekly) 0 0 7.20 0 0 0 48.50 0 0 0.09 0 0 0
February 13, 2026 (Weekly) 0 0 6.70 0 0 0 49.00 0 0 0.10 0 0 0
February 13, 2026 (Weekly) 0 0 6.20 0 0 0 49.50 0 0 0.10 0 0 0
February 13, 2026 (Weekly) 0 0 5.70 0 0 0 50.00 0 0 0.11 0 0 0
February 13, 2026 (Weekly) 0 0 4.75 0 0 0 51.00 0 0 0.14 0 30 0
February 13, 2026 (Weekly) 0 0 3.75 0 47 0 52.00 0 0 0.17 0 0 0
February 13, 2026 (Weekly) 0 0 2.84 0 6 0 53.00 0 0 0.23 0 12 0
February 13, 2026 (Weekly) 0 0 1.98 0 50 0 54.00 0 0 0.36 0 25 0
February 13, 2026 (Weekly) 0 0 1.20 0 1,534 0 55.00 0 0 0.59 0 0 0
February 13, 2026 (Weekly) 0 0 0.62 0 0 0 56.00 0 0 1.06 0 0 0
February 13, 2026 (Weekly) 0 0 0.28 0 0 0 57.00 0 0 1.74 0 0 0
February 13, 2026 (Weekly) 0 0 0.11 0 0 0 58.00 0 0 2.62 0 0 0
February 13, 2026 (Weekly) 0 0 0.49 0 0 0 59.00 0 0 3.85 0 0 0
February 27, 2026 (Weekly) 0 0 7.85 0 0 0 48.00 0 0 0.15 0 10 0
February 27, 2026 (Weekly) 0 0 7.35 0 0 0 48.50 0 0 0.16 0 0 0
February 27, 2026 (Weekly) 0 0 6.85 0 0 0 49.00 0 0 0.18 0 0 0
February 27, 2026 (Weekly) 0 0 6.35 0 0 0 49.50 0 0 0.19 0 0 0
February 27, 2026 (Weekly) 0 0 5.90 0 0 0 50.00 0 0 0.22 0 0 0
February 27, 2026 (Weekly) 0 0 4.90 0 20 0 51.00 0 0 0.26 0 0 0
February 27, 2026 (Weekly) 0 0 4.00 0 650 0 52.00 0 0 0.33 0 0 0
February 27, 2026 (Weekly) 0 0 3.15 0 5 0 53.00 0 0 0.44 0 5 0
February 27, 2026 (Weekly) 0 0 2.28 0 10 0 54.00 0 0 0.62 0 0 0
February 27, 2026 (Weekly) 0 0 1.56 0 25 0 55.00 0 0 0.92 0 0 0
February 27, 2026 (Weekly) 0 0 0.98 0 24 0 56.00 0 0 1.36 0 0 0
February 27, 2026 (Weekly) 0 0 0.57 0 0 0 57.00 0 0 1.97 0 0 0
February 27, 2026 (Weekly) 0 0 0.30 0 2,000 0 58.00 0 0 2.73 0 0 0
February 27, 2026 (Weekly) 0 0 0.22 0 0 0 59.00 0 0 3.75 0 0 0
February 20, 2026 0 0 15.70 0 3 0 40.00 0 0 0.06 0 1 0
February 20, 2026 0 0 14.70 0 0 0 41.00 0 0 0.06 0 18 0
February 20, 2026 0 0 13.70 0 0 0 42.00 0 0 0.06 0 6 0
February 20, 2026 0 0 12.70 0 0 0 43.00 0 0 0.06 0 0 0
February 20, 2026 0 0 11.70 0 0 0 44.00 0 0 0.06 0 5 0
February 20, 2026 0 0 10.70 0 0 0 45.00 0 0 0.06 0 0 0
February 20, 2026 0 0 9.70 0 25 0 46.00 0 0 0.07 0 4 0
February 20, 2026 0 0 8.75 0 0 0 47.00 0 0 0.08 0 41 0
February 20, 2026 0 0 7.75 0 0 0 48.00 0 0 0.10 0 50 0
February 20, 2026 0 0 6.75 0 0 0 49.00 0 0.35 0.11 0 335 0
February 20, 2026 0 0 6.25 0 0 0 49.50 0 0 0.13 0 0 0
February 20, 2026 0 0 5.75 0 111 0 50.00 0 1.00 0.14 0 893 0
February 20, 2026 0 0 4.80 0 0 0 51.00 0 0 0.18 0 0 0
February 20, 2026 0 0 3.90 0 141 0 52.00 0 0 0.22 0 275 0
February 20, 2026 0 0 2.94 0 12 0 53.00 0 0 0.30 0 41 0
February 20, 2026 0 0 2.07 0 3,383 0 54.00 0 0 0.45 0 100 0
February 20, 2026 0 0 1.33 0 834 0 55.00 0 0 0.72 0 5 0
February 20, 2026 0 0 0.76 0 4,474 0 56.00 0 0 1.16 0 0 0
February 20, 2026 0 0 0.38 0 16 0 57.00 0 0 1.81 0 0 0
February 20, 2026 0 0 0.18 0 94 0 58.00 0 0 2.65 0 0 0
February 20, 2026 0 0 0.14 0 0 0 59.00 0 0 3.70 0 0 0
February 20, 2026 0 0 0.08 0 105 0 60.00 0 0 4.60 0 0 0
February 20, 2026 0 0 0.06 0 20 0 62.00 0 0 6.60 0 0 0
February 20, 2026 0 0 0.06 0 0 0 64.00 0 0 8.60 0 0 0
February 20, 2026 0 0 0.06 0 0 0 66.00 0 0 10.60 0 0 0
February 20, 2026 0 0 0.06 0 0 0 68.00 0 0 12.60 0 0 0
February 20, 2026 0 0 0.06 0 0 0 70.00 0 0 14.60 0 0 0
March 20, 2026 0 0 20.70 0 70 0 35.00 0 0 0.06 0 78 0
March 20, 2026 0 0 15.75 0 10 0 40.00 0 0 0.07 0 49 0
March 20, 2026 0 0 14.75 0 5 0 41.00 0 0 0.08 0 19 0
March 20, 2026 0 0 13.75 0 0 0 42.00 0 0 0.10 0 22 0
March 20, 2026 0 0 12.80 0 5 0 43.00 0 0 0.11 0 0 0
March 20, 2026 0 0 11.80 0 15 0 44.00 0 0 0.13 0 40 0
March 20, 2026 0 0 10.80 0 11 0 45.00 0 0 0.15 0 22 0
March 20, 2026 0 0 9.80 0 15 0 46.00 0 0 0.18 0 19 0
March 20, 2026 0 0 8.85 0 6 0 47.00 0 0 0.21 0 0 0
March 20, 2026 0 0 7.90 0 13 0 48.00 0 1.00 0.25 0 184 0
March 20, 2026 0 0 6.90 0 0 0 49.00 0 0 0.29 0 36 0
March 20, 2026 0 0 5.95 0 708 0 50.00 0 1.22 0.35 0 147 0
March 20, 2026 0 0 4.10 0 108 0 52.00 0 0 0.58 0 184 0
March 20, 2026 0 4.50 3.25 0 123 0 53.00 0 0 0.78 0 34 0
March 20, 2026 0 0 2.45 0 238 0 54.00 0 0 1.06 0 500 0
March 20, 2026 0 0 1.75 0 401 0 55.00 0 0 1.45 0 10 0
March 20, 2026 0 1.80 1.19 0 350 0 56.00 0 0 1.97 0 2 0
March 20, 2026 0 0.50 0.47 0 89 0 58.00 0 0 3.40 0 0 0
March 20, 2026 0 0.85 0.17 0 56 0 60.00 0 0 5.20 0 10 0
March 20, 2026 0 0 0.09 0 0 0 62.00 0 0 7.10 0 10 0
March 20, 2026 0 0 0.07 0 0 0 64.00 0 0 9.05 0 30 0
March 20, 2026 0 0 0.06 0 10 0 65.00 0 0 10.05 0 10 0
March 20, 2026 0 0 0.06 0 0 0 66.00 0 0 11.05 0 0 0
March 20, 2026 0 0 0.06 0 0 0 68.00 0 0 13.05 0 0 0
March 20, 2026 0 0 0.06 0 0 0 70.00 0 0 15.05 0 60 0
April 17, 2026 0 0 15.80 0 0 0 40.00 0 0 0.10 0 21 0
April 17, 2026 0 0 14.80 0 0 0 41.00 0 0.51 0.12 0 8 0
April 17, 2026 0 0 13.80 0 0 0 42.00 0 0 0.14 0 10 0
April 17, 2026 0 0 12.85 0 0 0 43.00 0 0.30 0.16 0 338 0
April 17, 2026 0 0 11.85 0 0 0 44.00 0 0.52 0.19 0 5 0
April 17, 2026 0 0 10.85 0 0 0 45.00 0 0 0.22 0 25 0
April 17, 2026 0 0 9.90 0 0 0 46.00 0 0 0.26 0 15 0
April 17, 2026 0 0 8.90 0 20 0 47.00 0 1.00 0.27 0 80 0
April 17, 2026 0 0 7.95 0 2 0 48.00 0 0 0.31 0 10 0
April 17, 2026 0 0 6.95 0 8 0 49.00 0 0 0.39 0 39 0
April 17, 2026 0 0 6.00 0 5 0 50.00 0 0 0.47 0 36 0
April 17, 2026 0 0 4.20 0 127 0 52.00 0 0 0.77 0 14 0
April 17, 2026 0 0 2.62 0 185 0 54.00 0 0 1.31 0 502 0
April 17, 2026 0 0 1.42 0 1,371 0 56.00 0 0 2.22 0 0 0
April 17, 2026 0 0 0.66 0 325 0 58.00 0 0 3.55 0 0 0
April 17, 2026 0 0 0.28 0 7,926 0 60.00 0 0 5.30 0 0 0
April 17, 2026 0 0 0.14 0 0 0 62.00 0 0 7.15 0 0 0
April 17, 2026 0 0 0.09 0 0 0 64.00 0 0 9.15 0 0 0
April 17, 2026 0 0 0.07 0 0 0 66.00 0 0 11.10 0 0 0
May 15, 2026 0 0 15.85 0 0 0 40.00 0 0 0.18 0 5 0
May 15, 2026 0 0 14.85 0 0 0 41.00 0 0 0.21 0 0 0
May 15, 2026 0 0 13.85 0 0 0 42.00 0 1.05 0.24 0 0 0
May 15, 2026 0 0 12.85 0 0 0 43.00 0 0 0.27 0 0 0
May 15, 2026 0 0 11.90 0 0 0 44.00 0 0 0.31 0 5 0
May 15, 2026 0 0 10.90 0 0 0 45.00 0 0 0.35 0 28 0
May 15, 2026 0 0 9.95 0 0 0 46.00 0 0 0.37 0 0 0
May 15, 2026 0 0 8.95 0 20 0 47.00 0 0 0.42 0 0 0
May 15, 2026 0 0 8.00 0 0 0 48.00 0 0 0.50 0 7 0
May 15, 2026 0 0 7.05 0 0 0 49.00 0 0 0.57 0 12 0
May 15, 2026 0 0 6.15 0 3 0 50.00 0 0 0.68 0 17 0
May 15, 2026 0 0 4.40 0 120 0 52.00 0 0 1.03 0 40 0
May 15, 2026 0 0 2.93 0 150 0 54.00 0 0 1.63 0 52 0
May 15, 2026 0 1.90 1.75 0 128 0 56.00 0 0 2.50 0 30 0
May 15, 2026 0 0 0.96 0 39 0 58.00 0 0 3.75 0 0 0
May 15, 2026 0 0 0.46 0 0 0 60.00 0 0 5.35 0 0 0
May 15, 2026 0 0 0.23 0 0 0 62.00 0 0 7.25 0 0 0
May 15, 2026 0 0 0.15 0 0 0 64.00 0 0 9.15 0 0 0
May 15, 2026 0 0 0.09 0 0 0 66.00 0 0 11.15 0 0 0
June 19, 2026 0 0 15.85 0 0 0 40.00 0 0.52 0.24 0 2,515 0
June 19, 2026 0 0 14.85 0 0 0 41.00 0 0 0.27 0 0 0
June 19, 2026 0 0 13.85 0 0 0 42.00 0 0 0.30 0 0 0
June 19, 2026 0 0 12.90 0 0 0 43.00 0 0 0.34 0 12 0
June 19, 2026 0 0 11.90 0 0 0 44.00 0 0 0.37 0 28 0
June 19, 2026 0 0 10.95 0 10 0 45.00 0 0 0.41 0 6 0
June 19, 2026 0 0 9.95 0 0 0 46.00 0.05 0 0.47 0 55 0
June 19, 2026 0 0 8.95 0 0 0 47.00 0 0 0.53 0 10 0
June 19, 2026 0 0 8.05 0 0 0 48.00 0 0 0.64 0 42 0
June 19, 2026 0 0 7.10 0 0 0 49.00 0 0 0.77 0 12 0
June 19, 2026 0 0 6.20 0 94 0 50.00 0.60 0 0.92 0 2,568 0
June 19, 2026 0 0 4.55 0 70 0 52.00 0 0 1.35 0 10 0
June 19, 2026 0 0 3.80 0 362 0 53.00 0 0 1.65 0 29 0
June 19, 2026 0 0 3.10 0 30 0 54.00 0 0 2.01 0 0 0
June 19, 2026 0 0 2.51 0 305 0 55.00 0 0 2.47 0 10 0
June 19, 2026 0 0 1.97 0 156 0 56.00 0 0 2.97 0 0 0
June 19, 2026 0 0 1.10 0 2,753 0 58.00 0 0 4.30 0 10 0
June 19, 2026 0 0 0.62 0 26 0 60.00 0 0 5.80 0 0 0
June 19, 2026 0 0 0.33 0 0 0 62.00 0 0 7.65 0 0 0
June 19, 2026 0 0 0.20 0 0 0 64.00 0 0 9.50 0 0 0
June 19, 2026 0 0 0.10 0 15 0 65.00 0 0 10.45 0 0 0
June 19, 2026 0 0 0.24 0 0 0 66.00 0 0 11.60 0 0 0
June 19, 2026 0 0 0.07 0 0 0 70.00 0 0 15.30 0 10 0
July 17, 2026 0 0 14.85 0 0 0 41.00 0 0 0.35 0 0 0
July 17, 2026 0 0 13.90 0 0 0 42.00 0 0 0.40 0 0 0
July 17, 2026 0 0 12.90 0 0 0 43.00 0 0 0.39 0 0 0
July 17, 2026 0 0 11.95 0 0 0 44.00 0 0 0.43 0 0 0
July 17, 2026 0 0 10.95 0 0 0 45.00 0 0 0.48 0 0 0
July 17, 2026 0 0 10.00 0 0 0 46.00 0 0 0.55 0 0 0
July 17, 2026 0 0 9.05 0 0 0 47.00 0 0 0.62 0 0 0
July 17, 2026 0 0 8.10 0 0 0 48.00 0 0 0.73 0 15 0
July 17, 2026 0 0 7.20 0 0 0 49.00 0 0 0.87 0 0 0
July 17, 2026 0 0 6.30 0 0 0 50.00 0 0 1.05 0 0 0
July 17, 2026 0 0 4.70 0 0 0 52.00 0 0 1.53 0 0 0
July 17, 2026 0 0 3.20 0 5 0 54.00 0 0 2.20 0 2 0
July 17, 2026 0 0 2.09 0 15 0 56.00 0 0 3.20 0 0 0
July 17, 2026 0 0 1.27 0 36 0 58.00 0 0 4.40 0 0 0
July 17, 2026 0 0 0.73 0 0 0 60.00 0 0 5.95 0 0 0
July 17, 2026 0 0 0.41 0 0 0 62.00 0 0 7.70 0 0 0
July 17, 2026 0 0 0.29 0 0 0 64.00 0 0 9.55 0 0 0
July 17, 2026 0 0 0.29 0 0 0 66.00 0 0 11.60 0 0 0
September 18, 2026 0 0 11.95 0 0 0 44.00 0 0 0.61 0 29 0
September 18, 2026 0 0 11.00 0 0 0 45.00 0 0 0.70 0 0 0
September 18, 2026 0 0 10.05 0 0 0 46.00 0 0 0.79 0 59 0
September 18, 2026 0 0 8.20 0 0 0 48.00 0 0 1.08 0 81 0
September 18, 2026 0 0 6.45 0 0 0 50.00 0 0 1.49 0 32 0
September 18, 2026 0 0 2.97 0 100 0 55.00 0 0 3.30 0 16 0
September 18, 2026 0 1.15 1.05 0 59 0 60.00 0 0 6.45 0 1 0
September 18, 2026 0 0 0.33 0 0 0 65.00 0 0 10.85 0 1 0
September 18, 2026 0 0 0.12 0 0 0 70.00 0 0 15.60 0 0 0
December 18, 2026 0 0 12.00 0 0 0 44.00 0 0 0.90 0 18 0
December 18, 2026 0 0 11.05 0 0 0 45.00 0 0 1.01 0 0 0
December 18, 2026 0 0 10.15 0 0 0 46.00 0 0 1.14 0 0 0
December 18, 2026 0 0 8.35 0 0 0 48.00 0 0 1.49 0 12 0
December 18, 2026 0 0 6.70 0 0 0 50.00 0 0 1.96 0 0 0
December 18, 2026 0 0 3.35 0 113 0 55.00 0 0 3.90 0 0 0
December 18, 2026 0 0 1.38 0 30 0 60.00 0 0 7.05 0 5 0
December 18, 2026 0 0 0.52 0 0 0 65.00 0 0 11.25 0 1 0
January 15, 2027 0 0 25.80 0 4 0 30.00 0 0.55 0.26 0 6,031 0
January 15, 2027 0 0 20.85 0 5 0 35.00 0 1.35 0.42 0 2,528 0
January 15, 2027 0 16.00 15.95 0 93 0 40.00 0 0.85 0.61 0 6,702 0
January 15, 2027 0 0 11.00 0 55 0 45.00 0.10 0 1.11 0 1,542 0
January 15, 2027 0 7.50 6.75 0 563 0 50.00 0 0 2.11 0 3,809 0
January 15, 2027 0 0 5.30 0 441 0 52.00 0 0 2.73 0 3,151 0
January 15, 2027 0 0 4.65 0 18 0 53.00 0 0 3.15 0 27 0
January 15, 2027 0 0 3.45 0 2,114 0 55.00 0 0 3.90 0 10,316 0
January 15, 2027 0 1.50 1.35 0 302 0 60.00 0 0 7.15 0 1,163 0
January 15, 2027 0 0 0.23 0 70 0 70.00 0 0 16.00 0 35 0
January 15, 2027 0 0 0.06 0 29 0 80.00 0 0 25.55 0 90 0
January 21, 2028 0 0 20.85 0 1 0 35.00 0 0 0.91 0 2,500 0
January 21, 2028 0 0 15.90 0 45 0 40.00 0 2.80 1.47 0 3,250 0
January 21, 2028 0 0 14.85 0 0 0 41.00 0 0 1.68 0 5 0
January 21, 2028 0 0 13.90 0 0 0 42.00 0 0 1.85 0 4 0
January 21, 2028 0 0 12.95 0 0 0 43.00 0 0 2.05 0 0 0
January 21, 2028 0 0 12.10 0 4 0 44.00 0 0 2.25 0 0 0
January 21, 2028 0 0 11.20 0 50 0 45.00 0 0 2.48 0 17 0
January 21, 2028 0 0 7.40 0 1,286 0 50.00 0 0 4.00 0 3,281 0
January 21, 2028 0 0 6.80 0 5 0 51.00 0 0 4.40 0 0 0
January 21, 2028 0 0 6.25 0 30 0 52.00 0 0 4.90 0 0 0
January 21, 2028 0 0 5.55 0 100 0 53.00 0 0 5.30 0 0 0
January 21, 2028 0 0 4.65 0 33 0 55.00 0 0 6.35 0 2,825 0
January 21, 2028 0 0 2.66 0 17 0 60.00 0 9.10 9.10 0 0 0
January 21, 2028 0 0.60 0.60 0 139 0 70.00 0 0 17.20 0 0 0
January 21, 2028 0 0 0.25 0 11 0 80.00 0 0 26.20 0 24 0