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 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