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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

PPL – Pembina Pipeline Corporation

Last update: January 22, 2022 at 9:03 a.m.   (Real-time)

  • Last price: 39.080
  • Net change: -0.680
  • Bid price: 39.000
  • Ask price: 39.140
  • 30-day historical volatility: 14.17%
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: 34,694
Volume: 903
Open interest: 143,845
Volume: 369
January 28, 2022 (Weekly) 2.47 2.69 2.69 0 0 0 36.50 0.06 0.13 0.13 0 3 0
January 28, 2022 (Weekly) 0 2.20 2.20 0 0 0 37.00 0.09 0.14 0.14 0 1 0
January 28, 2022 (Weekly) 1.47 1.71 1.71 0 0 0 37.50 0.13 0.19 0.19 -0.05 0 5
January 28, 2022 (Weekly) 1.02 1.21 1.21 0 9 0 38.00 0.22 0.29 0.29 0.08 5 46
January 28, 2022 (Weekly) 0.70 0.82 0.82 0 0 0 38.50 0.34 0.42 0.42 0 10 0
January 28, 2022 (Weekly) 0.37 0.49 0.49 -0.46 63 30 39.00 0.53 0.64 0.64 0 3 0
January 28, 2022 (Weekly) 0.20 0.28 0.28 0 43 0 39.50 0.77 0.93 0.93 0.16 24 5
January 28, 2022 (Weekly) 0.09 0.16 0.16 -0.13 3,662 10 40.00 1.10 1.37 1.37 0 3 0
January 28, 2022 (Weekly) 0.03 0.11 0.11 0 15 0 40.50 1.53 1.83 1.83 0 11 0
January 28, 2022 (Weekly) 0 0.08 0.08 0 0 0 41.00 0 2.33 2.33 0 0 0
January 28, 2022 (Weekly) 0 0.07 0.07 0 18 0 41.50 2.64 2.77 2.77 0 0 0
January 28, 2022 (Weekly) 0 0.06 0.06 0 0 0 42.00 3.05 3.30 3.30 0 0 0
January 28, 2022 (Weekly) 0 0.05 0.05 0 0 0 42.50 3.55 3.80 3.80 0 0 0
January 28, 2022 (Weekly) 0 0.05 0.05 0 0 0 43.00 4.05 4.25 4.25 0 0 0
February 4, 2022 (Weekly) 2.47 2.71 2.71 0 0 0 36.50 0.11 0.18 0.18 0 0 0
February 4, 2022 (Weekly) 1.97 2.08 2.08 0 0 0 37.00 0.15 0.22 0.22 0 0 0
February 4, 2022 (Weekly) 1.56 1.74 1.74 0 0 0 37.50 0.24 0.31 0.31 0.08 0 16
February 4, 2022 (Weekly) 1.14 1.34 1.34 -0.38 0 10 38.00 0.33 0.44 0.44 0.12 0 21
February 4, 2022 (Weekly) 0.79 0.99 0.99 -0.55 0 35 38.50 0.48 0.61 0.61 0.13 10 10
February 4, 2022 (Weekly) 0.56 0.68 0.68 -0.56 0 11 39.00 0.66 0.80 0.80 0 3 0
February 4, 2022 (Weekly) 0.32 0.41 0.41 -0.22 0 10 39.50 0.96 1.08 1.08 0.19 28 10
February 4, 2022 (Weekly) 0.17 0.27 0.27 -0.17 1 10 40.00 1.24 1.42 1.42 0 3 0
February 4, 2022 (Weekly) 0.09 0.17 0.17 0 20 0 40.50 1.61 1.83 1.83 0 0 0
February 4, 2022 (Weekly) 0.04 0.12 0.12 0 10 0 41.00 2.05 2.29 2.29 0 0 0
February 4, 2022 (Weekly) 0.02 0.10 0.10 0 30 0 41.50 2.54 2.77 2.77 0 0 0
February 4, 2022 (Weekly) 0 0.07 0.07 0 0 0 42.00 3.05 3.30 3.30 0 0 0
February 4, 2022 (Weekly) 0 0.06 0.06 0 0 0 42.50 3.55 3.75 3.75 0 0 0
February 4, 2022 (Weekly) 0 0.06 0.06 0 0 0 43.00 4.05 4.25 4.25 0 0 0
February 11, 2022 (Weekly) 1.26 1.48 1.48 0 0 0 38.00 0.42 0.55 0.55 0 0 0
February 11, 2022 (Weekly) 0.97 1.14 1.14 0 0 0 38.50 0.58 0.73 0.73 0.13 0 11
February 11, 2022 (Weekly) 0.68 0.85 0.85 -0.28 0 10 39.00 0.78 0.95 0.95 0 0 0
February 11, 2022 (Weekly) 0.47 0.59 0.59 -0.41 0 10 39.50 1.07 1.20 1.20 0 0 0
February 11, 2022 (Weekly) 0.28 0.37 0.37 0 0 0 40.00 1.41 1.54 1.54 0 0 0
February 11, 2022 (Weekly) 0.15 0.25 0.25 -0.22 0 2 40.50 1.71 1.94 1.94 0 0 0
February 11, 2022 (Weekly) 0.08 0.16 0.16 0 0 0 41.00 2.10 2.40 2.40 0 0 0
February 11, 2022 (Weekly) 0.04 0.13 0.13 0 0 0 41.50 2.57 2.79 2.79 0 0 0
February 11, 2022 (Weekly) 0.02 0.10 0.10 0 0 0 42.00 3.05 3.35 3.35 0 0 0
February 11, 2022 (Weekly) 0 0.09 0.09 0 0 0 42.50 3.55 3.85 3.85 0 0 0
February 11, 2022 (Weekly) 0 0.07 0.07 0 0 0 43.00 4.05 4.30 4.30 0 0 0
February 18, 2022 5.95 6.20 6.20 0 0 0 33.00 0.07 0.15 0.15 0 25 0
February 18, 2022 4.95 5.25 5.25 0 0 0 34.00 0.11 0.18 0.18 0 15 0
February 18, 2022 3.95 4.25 4.25 0 5 0 35.00 0.15 0.22 0.22 0 51 0
February 18, 2022 3.00 3.30 3.30 0 25 0 36.00 0.20 0.28 0.28 0.08 35 8
February 18, 2022 2.13 2.39 2.39 0 5 0 37.00 0.31 0.39 0.39 -0.01 2 24
February 18, 2022 1.37 1.59 1.59 0 35 0 38.00 0.54 0.65 0.65 0.22 66 27
February 18, 2022 0.81 0.96 0.96 0 45 0 39.00 0.91 1.06 1.06 0 60 0
February 18, 2022 0.39 0.47 0.47 -0.24 3,372 233 40.00 1.50 1.68 1.68 0 41 0
February 18, 2022 0.17 0.25 0.25 0 159 0 41.00 2.20 2.47 2.47 0 62 0
February 18, 2022 0.06 0.10 0.10 0 257 0 42.00 3.05 3.35 3.35 0 40 0
February 18, 2022 0.02 0.10 0.10 0 70 0 43.00 4.05 4.30 4.30 0 35 0
February 18, 2022 0 0.08 0.08 0 181 0 44.00 5.05 5.35 5.35 0 5 0
February 18, 2022 0 0.05 0.05 0 15 0 45.00 6.05 6.35 6.35 0 20 0
February 18, 2022 0 0.07 0.07 0 121 0 46.00 7.05 7.35 7.35 0 10 0
February 18, 2022 0 0.07 0.07 0 0 0 47.00 8.05 8.35 8.35 0 0 0
March 18, 2022 8.90 9.25 9.25 0 0 0 30.00 0.08 0.16 0.16 0 20,272 0
March 18, 2022 5.95 6.20 6.20 0 5 0 33.00 0.18 0.27 0.27 0 10 10
March 18, 2022 4.95 5.20 5.20 0 0 0 34.00 0.24 0.33 0.33 0 74 0
March 18, 2022 4.05 4.25 4.25 0 9 0 35.00 0.32 0.41 0.41 0.02 33 10
March 18, 2022 3.20 3.40 3.40 -0.75 55 20 36.00 0.48 0.58 0.58 0.09 5,119 5
March 18, 2022 2.39 2.62 2.62 -0.54 45 40 37.00 0.69 0.79 0.79 0.23 65 41
March 18, 2022 1.70 1.88 1.88 -0.34 80 10 38.00 1.00 1.10 1.10 0.05 116 7
March 18, 2022 1.11 1.24 1.24 -0.43 101 5 39.00 1.43 1.56 1.56 0.17 45 5
March 18, 2022 0.69 0.80 0.80 -0.31 5,194 47 40.00 2.00 2.13 2.13 0 20,132 0
March 18, 2022 0.39 0.49 0.49 0 248 0 41.00 2.62 2.83 2.83 0 31 0
March 18, 2022 0.22 0.29 0.29 0 3,157 0 42.00 3.40 3.70 3.70 0 50 0
March 18, 2022 0.09 0.18 0.18 -0.06 244 10 43.00 4.30 4.60 4.60 0 50 0
March 18, 2022 0.04 0.14 0.14 0 81 0 44.00 5.25 5.50 5.50 0 33 0
March 18, 2022 0.05 0.11 0.11 -0.03 104 61 45.00 6.25 6.55 6.55 0 80 0
March 18, 2022 0 0.09 0.09 0 47 0 46.00 7.25 7.50 7.50 0 40 0
March 18, 2022 0 0.09 0.09 0 10 0 47.00 8.25 8.50 8.50 0 15 0
March 18, 2022 0 0.08 0.08 0 17 0 50.00 11.30 11.50 11.50 0 25 0
April 14, 2022 5.95 6.20 6.20 0 6 0 33.00 0.33 0.41 0.41 0 25 0
April 14, 2022 5.05 5.25 5.25 0 30 0 34.00 0.43 0.49 0.49 0 0 0
April 14, 2022 4.10 4.35 4.35 0 10 0 35.00 0.56 0.66 0.66 0 0 0
April 14, 2022 3.30 3.50 3.50 0 0 0 36.00 0.75 0.84 0.84 0.12 12 5
April 14, 2022 2.52 2.75 2.75 -0.58 25 10 37.00 1.00 1.10 1.10 0 18 0
April 14, 2022 1.92 2.07 2.07 0 50 0 38.00 1.33 1.46 1.46 0 21 0
April 14, 2022 1.34 1.48 1.48 -0.37 125 10 39.00 1.76 1.92 1.92 0 30 0
April 14, 2022 0.84 0.99 0.99 -0.34 51 25 40.00 2.35 2.47 2.47 0 15 0
April 14, 2022 0.55 0.64 0.64 -0.27 44 25 41.00 3.05 3.15 3.15 0 15 0
April 14, 2022 0.33 0.40 0.40 0 96 0 42.00 3.75 3.95 3.95 0 5 0
April 14, 2022 0.19 0.26 0.26 0 127 0 43.00 4.60 4.80 4.80 0 10 0
April 14, 2022 0.10 0.18 0.18 0 75 0 44.00 5.50 5.75 5.75 0 30 0
April 14, 2022 0.05 0.14 0.14 0 43 0 45.00 6.45 6.75 6.75 0 10 0
April 14, 2022 0.03 0.12 0.12 0 20 0 46.00 7.50 7.75 7.75 0 5 0
April 14, 2022 0.02 0.13 0.13 0 13 0 47.00 8.50 8.70 8.70 0 20 0
May 20, 2022 6.00 6.20 6.20 0 20 0 33.00 0.49 0.60 0.60 0 80 0
May 20, 2022 5.10 5.30 5.30 0 20 0 34.00 0.63 0.73 0.73 0 5 0
May 20, 2022 4.25 4.50 4.50 0 30 0 35.00 0.83 0.91 0.91 0 0 0
May 20, 2022 3.50 3.70 3.70 0 0 0 36.00 1.05 1.17 1.17 0 16 0
May 20, 2022 2.78 2.97 2.97 -0.64 15 15 37.00 1.36 1.54 1.54 0 1 0
May 20, 2022 2.13 2.33 2.33 0 20 0 38.00 1.75 1.89 1.89 0 50 0
May 20, 2022 1.59 1.77 1.77 0 20 0 39.00 2.18 2.38 2.38 0 0 0
May 20, 2022 1.13 1.26 1.26 -0.39 90 2 40.00 2.75 2.93 2.93 0 2 0
May 20, 2022 0.78 0.90 0.90 0 23 0 41.00 3.40 3.60 3.60 0 30 0
May 20, 2022 0.52 0.62 0.62 0 63 0 42.00 4.10 4.35 4.35 0 20 0
May 20, 2022 0.33 0.43 0.43 0 10 0 43.00 4.90 5.15 5.15 0 5 0
May 20, 2022 0.21 0.30 0.30 0 8 0 44.00 5.80 6.10 6.10 0 30 0
May 20, 2022 0.13 0.23 0.23 0 4 0 45.00 6.70 6.95 6.95 0 15 0
May 20, 2022 0.07 0.17 0.17 0 11 0 46.00 7.65 7.90 7.90 0 5 0
June 17, 2022 8.95 9.20 9.20 0 1 0 30.00 0.35 0.44 0.44 0 4,526 0
June 17, 2022 5.10 5.35 5.35 0 30 0 34.00 0.80 0.91 0.91 0 53 0
June 17, 2022 4.25 4.50 4.50 0 42 0 35.00 0.99 1.11 1.11 0 10 0
June 17, 2022 3.55 3.80 3.80 0 20 0 36.00 1.27 1.38 1.38 0.02 50 10
June 17, 2022 2.79 2.99 2.99 0 0 0 37.00 1.59 1.75 1.75 0.04 0 10
June 17, 2022 2.25 2.37 2.37 -0.38 354 150 38.00 1.99 2.17 2.17 0 2,521 0
June 17, 2022 1.71 1.85 1.85 0 14 0 39.00 2.50 2.68 2.68 0.46 11 4
June 17, 2022 1.21 1.39 1.39 -0.42 75 1 40.00 3.00 3.20 3.20 0 2,056 0
June 17, 2022 0.87 1.03 1.03 0 8 0 41.00 3.75 3.85 3.85 0 20 0
June 17, 2022 0.62 0.76 0.76 -0.31 59 25 42.00 4.45 4.60 4.60 0.35 15 1
June 17, 2022 0.40 0.54 0.54 0 6 0 43.00 5.25 5.50 5.50 0 0 0
June 17, 2022 0.28 0.40 0.40 0 34 0 44.00 6.05 6.30 6.30 0 0 0
June 17, 2022 0.18 0.28 0.28 0 116 0 45.00 6.95 7.20 7.20 0 17 0
June 17, 2022 0.12 0.22 0.22 -0.14 65 8 46.00 7.85 8.10 8.10 0 5 0
June 17, 2022 0.02 0.11 0.11 0 0 0 50.00 11.80 12.00 12.00 0 5 0
July 15, 2022 3.50 3.75 3.75 0 0 0 36.00 1.44 1.58 1.58 0 0 0
July 15, 2022 2.89 3.10 3.10 0 0 0 37.00 1.80 1.94 1.94 0 0 0
July 15, 2022 2.27 2.47 2.47 0 0 0 38.00 2.21 2.37 2.37 0 0 0
July 15, 2022 1.76 1.94 1.94 0 0 0 39.00 2.73 2.88 2.88 0 0 0
July 15, 2022 1.28 1.50 1.50 0 0 0 40.00 3.25 3.50 3.50 0 0 0
July 15, 2022 0.94 1.14 1.14 0 0 0 41.00 3.85 4.15 4.15 0 0 0
July 15, 2022 0.66 0.87 0.87 0 0 0 42.00 4.55 4.80 4.80 0 0 0
July 15, 2022 0.46 0.64 0.64 0 0 0 43.00 5.35 5.60 5.60 0 0 0
July 15, 2022 0.31 0.48 0.48 0 0 0 44.00 6.25 6.55 6.55 0 0 0
July 15, 2022 0.22 0.35 0.35 0 0 0 45.00 7.10 7.40 7.40 0 0 0
September 16, 2022 8.95 9.20 9.20 0 0 0 30.00 0.60 0.71 0.71 0 10 0
September 16, 2022 5.20 5.45 5.45 0 10 0 34.00 1.25 1.39 1.39 0 15 0
September 16, 2022 4.35 4.65 4.65 0 35 0 35.00 1.52 1.67 1.67 0 16 0
September 16, 2022 3.70 3.90 3.90 0 0 0 36.00 1.84 1.99 1.99 0 11 0
September 16, 2022 2.42 2.67 2.67 0 15 0 38.00 2.68 2.91 2.91 0 5 0
September 16, 2022 1.53 1.71 1.71 0 153 0 40.00 3.75 4.00 4.00 0 15 0
September 16, 2022 0.85 1.05 1.05 0 26 0 42.00 5.15 5.35 5.35 0 20 0
September 16, 2022 0.46 0.64 0.64 0 27 0 44.00 6.80 6.95 6.95 0 0 0
September 16, 2022 0.32 0.50 0.50 0 26 0 45.00 7.65 7.85 7.85 0 5 0
September 16, 2022 0.23 0.38 0.38 0 52 0 46.00 8.55 8.75 8.75 0 5 0
September 16, 2022 0.05 0.17 0.17 0 23 0 50.00 12.35 12.55 12.55 0 20 0
December 16, 2022 8.85 9.15 9.15 0 0 0 30.00 0.89 1.04 1.04 0 5 0
December 16, 2022 5.25 5.50 5.50 0 0 0 34.00 1.73 1.95 1.95 0 0 0
December 16, 2022 4.55 4.80 4.80 0 0 0 35.00 2.06 2.29 2.29 0 0 0
December 16, 2022 3.80 4.05 4.05 0 0 0 36.00 2.42 2.68 2.68 0 22 0
December 16, 2022 2.62 2.91 2.91 0 0 0 38.00 3.35 3.60 3.60 0 0 0
December 16, 2022 1.72 2.00 2.00 -0.61 0 10 40.00 4.50 4.75 4.75 0 0 0
December 16, 2022 1.13 1.34 1.34 -0.42 47 3 42.00 5.85 6.15 6.15 0 0 0
December 16, 2022 0.68 0.89 0.89 0 0 0 44.00 7.45 7.75 7.75 0 0 0
December 16, 2022 0.54 0.72 0.72 0 0 0 45.00 8.30 8.60 8.60 0.50 0 3
January 20, 2023 13.90 14.20 14.20 0 1 0 25.00 0.50 0.59 0.59 0 4,008 0
January 20, 2023 12.90 13.20 13.20 0 0 0 26.00 0.59 0.67 0.67 0 5 0
January 20, 2023 11.90 12.20 12.20 0 5 0 27.00 0.63 0.75 0.75 0 5 0
January 20, 2023 10.90 11.20 11.20 0 0 0 28.00 0.72 0.85 0.85 -0.01 10,000 10
January 20, 2023 9.90 10.20 10.20 0 3 0 29.00 0.85 0.96 0.96 -0.10 67 5
January 20, 2023 8.90 9.20 9.20 0 25 0 30.00 0.95 1.08 1.08 0 7,430 0
January 20, 2023 7.05 7.25 7.25 0 195 0 32.00 1.39 1.50 1.50 -0.06 20 5
January 20, 2023 5.30 5.60 5.60 0 116 0 34.00 1.90 2.04 2.04 0 5,044 0
January 20, 2023 4.55 4.85 4.85 0 5 0 35.00 2.18 2.38 2.38 0 58 0
January 20, 2023 3.85 4.10 4.10 0 14 0 36.00 2.58 2.78 2.78 0 205 0
January 20, 2023 2.78 2.94 2.94 -0.44 218 30 38.00 3.60 3.80 3.80 0 9,536 0
January 20, 2023 1.93 2.07 2.07 -0.41 5,238 10 40.00 4.80 4.95 4.95 0 2,151 0
January 20, 2023 1.28 1.42 1.42 -0.34 1,062 5 42.00 6.20 6.35 6.35 0.10 20,045 5
January 20, 2023 0.87 0.96 0.96 -0.32 58 5 44.00 7.75 7.90 7.90 0.40 15 30
January 20, 2023 0.70 0.79 0.79 -0.31 96 5 45.00 8.60 8.75 8.75 0.40 50 20
January 20, 2023 0.43 0.66 0.66 0 33 0 46.00 9.35 9.60 9.60 0 20 0
January 20, 2023 0.26 0.45 0.45 0 26 0 48.00 11.10 11.45 11.45 0 5 0
January 20, 2023 0.14 0.33 0.33 0 6,041 0 50.00 12.95 13.35 13.35 0 6,055 0
January 20, 2023 0 0.14 0.14 0 1,504 0 60.00 22.65 23.10 23.10 0 1,622 0
January 19, 2024 13.35 14.35 14.35 0 0 0 25.00 1.16 1.68 1.68 0 0 0
January 19, 2024 8.35 9.35 9.35 0 0 0 30.00 2.03 2.45 2.45 0 10,250 0
January 19, 2024 5.35 6.05 6.05 0 0 0 34.00 3.30 4.25 4.25 0 10 0
January 19, 2024 4.65 5.40 5.40 0 0 0 35.00 3.70 4.70 4.70 0 1 0
January 19, 2024 3.50 6.95 6.95 0 17 0 36.00 3.55 4.60 4.60 0 101 0
January 19, 2024 3.10 3.50 3.50 0 95 0 38.00 5.55 7.40 7.40 0 5,203 0
January 19, 2024 2.40 4.80 4.80 0 91 0 40.00 6.75 9.45 9.45 0 5,250 0
January 19, 2024 1.77 4.90 4.90 0 6 0 42.00 8.25 10.95 10.95 0 0 0
January 19, 2024 1.42 4.90 4.90 0 0 0 44.00 9.75 12.40 12.40 0 0 0
January 19, 2024 1.23 4.90 4.90 0 0 0 45.00 10.60 12.90 12.90 0 5 0
January 19, 2024 0.11 4.90 4.90 0 0 0 50.00 14.40 16.55 16.55 0 10 0
January 19, 2024 0.05 4.95 4.95 0 0 0 60.00 23.95 26.95 26.95 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.