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  (127.32 USD/CAD)

Last update: November 29, 2021 at 6:11 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 38.500
  • Ask price: 39.110
  • 30-day historical volatility: 20.36%
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: 52,326
Volume: 0
Open interest: 150,985
Volume: 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 37.00 0 0 0 0 0 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 37.50 0 0 0.16 0 17 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 38.00 0 0 0.25 0 13 0
December 3, 2021 (Weekly) 0 0 1.38 0 10 0 38.50 0 0 0.39 0 13 0
December 3, 2021 (Weekly) 0 0 0.44 0 500 0 39.00 0 0 0.61 0 20 0
December 3, 2021 (Weekly) 0 0 0.15 0 40 0 39.50 0 0 1.57 0 26 0
December 3, 2021 (Weekly) 0 0 0.15 0 0 0 40.00 0 0 0.63 0 8 0
December 3, 2021 (Weekly) 0 0 0.46 0 0 0 40.50 0 0 0.67 0 13 0
December 3, 2021 (Weekly) 0 0 0.26 0 4 0 41.00 0 0 1.00 0 0 0
December 3, 2021 (Weekly) 0 0 0.18 0 6 0 41.50 0 0 1.39 0 1 0
December 3, 2021 (Weekly) 0 0 0.11 0 14 0 42.00 0 0 1.86 0 10 0
December 3, 2021 (Weekly) 0 0 0.08 0 6 0 42.50 0 0 2.31 0 0 0
December 3, 2021 (Weekly) 0 0 0.07 0 91 0 43.00 0 0 2.79 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 10 0 43.50 0 0 3.30 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 3 0 44.00 0 0 3.80 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 44.50 0 0 4.30 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 45.00 0 0 4.80 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 37.00 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 37.50 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 38.00 0 0 0.43 0 5 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 38.50 0 0 0.70 0 11 0
December 10, 2021 (Weekly) 0 0 0.52 0 24 0 39.00 0 0 0.40 0 5 0
December 10, 2021 (Weekly) 0 0 0.26 0 5 0 39.50 0 0 0.62 0 4 0
December 10, 2021 (Weekly) 0 0 0.92 0 0 0 40.00 0 0 0.59 0 1 0
December 10, 2021 (Weekly) 0 0 0.63 0 0 0 40.50 0 0 0.82 0 3 0
December 10, 2021 (Weekly) 0 0 0.41 0 0 0 41.00 0 0 1.13 0 0 0
December 10, 2021 (Weekly) 0 0.35 0.15 0 51 0 41.50 0 0 1.49 0 0 0
December 10, 2021 (Weekly) 0 0.35 0.19 0 5 0 42.00 0 0 1.93 0 0 0
December 10, 2021 (Weekly) 0 0 0.14 0 9 0 42.50 0 0 2.38 0 0 0
December 10, 2021 (Weekly) 0 0 0.11 0 1 0 43.00 0 0 2.85 0 0 0
December 10, 2021 (Weekly) 0 0 0.09 0 0 0 43.50 0 0 3.35 0 0 0
December 10, 2021 (Weekly) 0 0 0.09 0 0 0 44.00 0 0 3.85 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 37.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 37.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 1.00 0 2 0 38.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0.95 0 6 0 38.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0.92 0 2 0 39.00 0 0 1.15 0 25 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 39.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 40.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 40.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 41.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 41.50 0 0 0 0 0 0
December 17, 2021 0 0 10.60 0 0 0 30.00 0 0 0.05 0 27 0
December 17, 2021 0 0 6.60 0 0 0 34.00 0 0 0.13 0 42 0
December 17, 2021 0 0 5.60 0 0 0 35.00 0 0 0.14 0 87 0
December 17, 2021 0 0 4.60 0 20 0 36.00 0 0 0.33 0 70 0
December 17, 2021 0 0 3.60 0 0 0 37.00 0 0 0.45 0 7 0
December 17, 2021 0 0 1.43 0 15 0 38.00 0 0 0.63 0 273 0
December 17, 2021 0 0 1.76 0 7 0 39.00 0 0 0.87 0 79 0
December 17, 2021 0 0 0.39 0 161 0 40.00 0 0 1.00 0 461 0
December 17, 2021 0 0.28 0.15 0 1,182 0 41.00 0 0 1.22 0 6 0
December 17, 2021 0 0.17 0.12 0 501 0 42.00 0 0 1.97 0 67 0
December 17, 2021 0 0 0.12 0 2,406 0 43.00 0 0 2.89 0 20 0
December 17, 2021 0 0.75 0.11 0 2,901 0 44.00 0 0 3.85 0 15 0
December 17, 2021 0 0 0.09 0 24 0 45.00 0 0 4.85 0 0 0
December 17, 2021 0 0 0.08 0 10 0 46.00 0 0 5.85 0 0 0
December 17, 2021 0 0 0.06 0 0 0 47.00 0 0 6.80 0 0 0
December 17, 2021 0 0 0.07 0 15 0 50.00 0 0 9.80 0 0 0
January 21, 2022 0 0 30.70 0 0 0 10.00 0 0 0.12 0 0 0
January 21, 2022 0 0 29.70 0 0 0 11.00 0 0 0.12 0 0 0
January 21, 2022 0 0 28.70 0 0 0 12.00 0 0 0.12 0 0 0
January 21, 2022 0 0 27.70 0 0 0 13.00 0 0 0.13 0 0 0
January 21, 2022 0 0 26.70 0 0 0 14.00 0 0 0.13 0 20 0
January 21, 2022 0 0 25.70 0 0 0 15.00 0 0 0.13 0 120 0
January 21, 2022 0 0 24.70 0 0 0 16.00 0 0 0.13 0 15 0
January 21, 2022 0 0 22.70 0 10 0 17.00 0 0 0.13 0 110 0
January 21, 2022 0 0 21.70 0 5 0 18.00 0 0 0.13 0 185 0
January 21, 2022 0 0 21.75 0 0 0 19.00 0 0 0.13 0 100 0
January 21, 2022 0 0 20.75 0 0 0 20.00 0 0 0.13 0 140 0
January 21, 2022 0 0 19.70 0 0 0 21.00 0 0 0.13 0 45 0
January 21, 2022 0 0 18.70 0 0 0 22.00 0 0 0.13 0 96 0
January 21, 2022 0 0 17.70 0 0 0 23.00 0 0 0.14 0 38 0
January 21, 2022 0 0 16.70 0 0 0 24.00 0 0 0.14 0 40 0
January 21, 2022 0 0 15.70 0 0 0 25.00 0 0 0.13 0 48 0
January 21, 2022 0 0 14.70 0 0 0 26.00 0 0 0.14 0 15 0
January 21, 2022 0 0 13.70 0 0 0 27.00 0 0 0.14 0 60 0
January 21, 2022 0 16.00 12.70 0 3 0 28.00 0 0 0.15 0 33 0
January 21, 2022 0 0 11.60 0 0 0 29.00 0 0 0.15 0 10 0
January 21, 2022 0 14.00 10.60 0 8 0 30.00 0 0 0.16 0 152 0
January 21, 2022 0 0 8.60 0 4 0 32.00 0 0 0.20 0 2,851 0
January 21, 2022 0 0 6.70 0 25 0 34.00 0 0 0.24 0 76 0
January 21, 2022 0 0 5.75 0 0 0 35.00 0 0 0.29 0 45 0
January 21, 2022 0 0 4.75 0 149 0 36.00 0.15 0 0.36 0 2,383 0
January 21, 2022 0 0 3.70 0 0 0 37.00 0 0 0.77 0 26 0
January 21, 2022 0 0 1.56 0 334 0 38.00 0 0 1.24 0 108 0
January 21, 2022 0 0 0.80 0 47 0 39.00 0 0 1.45 0 106 0
January 21, 2022 0 0 0.57 0 12,284 0 40.00 0 0 1.50 0 148 0
January 21, 2022 0 0 0.35 0 1,555 0 41.00 0 0 1.98 0 40 0
January 21, 2022 0.15 2.00 0.24 0 4,225 0 42.00 0 0 0 0 59 0
January 21, 2022 0 0 0.20 0 151 0 43.00 0 0 3.55 0 50 0
January 21, 2022 0 0 0 0 3,220 0 44.00 0 0 4.55 0 70 0
January 21, 2022 0 0.10 0.17 0 18 0 45.00 0 0 5.10 0 0 0
January 21, 2022 0 0 0 0 120 0 46.00 0 0 6.05 0 20 0
January 21, 2022 0 0 0.11 0 0 0 47.00 0 0 7.05 0 0 0
January 21, 2022 0 0 0.07 0 124 0 48.00 0 0 8.05 0 24 0
January 21, 2022 0 0 0.07 0 56 0 50.00 0 0 10.05 0 61 0
January 21, 2022 0 0 0.08 0 10 0 52.00 0 0 12.05 0 45 0
January 21, 2022 0 0 0.07 0 0 0 54.00 0 0 14.00 0 50 0
January 21, 2022 0 0 0.07 0 5 0 56.00 0 0 16.00 0 55 0
January 21, 2022 0 0 0.07 0 0 0 58.00 0 0 18.00 0 70 0
February 18, 2022 0 0 5.80 0 0 0 35.00 0 0 0.41 0 10 0
February 18, 2022 0 0 4.70 0 10 0 36.00 0 0 0.51 0 10 0
February 18, 2022 0 0 3.80 0 0 0 37.00 0 0 0.67 0 0 0
February 18, 2022 0 0 1.70 0 11 0 38.00 0 0 1.00 0 50 0
February 18, 2022 0 0 1.25 0 17 0 39.00 0 0 1.22 0 84 0
February 18, 2022 0 0 1.25 0 25 0 40.00 0 0 2.90 0 38 0
February 18, 2022 0 0 0.75 0 78 0 41.00 0 0 2.18 0 20 0
February 18, 2022 0 0 0.39 0 103 0 42.00 0 0 2.82 0 10 0
February 18, 2022 0 0.85 0.36 0 65 0 43.00 0 0 3.55 0 25 0
February 18, 2022 0.20 0 0.34 0 178 0 44.00 0 0 4.40 0 0 0
February 18, 2022 0 0 0.25 0 15 0 45.00 0 0 5.35 0 10 0
February 18, 2022 0 0 0 0 121 0 46.00 0 0 6.30 0 0 0
February 18, 2022 0 0 0.15 0 0 0 47.00 0 0 7.30 0 0 0
March 18, 2022 0 0 10.75 0 0 0 30.00 0 0 0.20 0 20,213 0
March 18, 2022 0 0 6.75 0 0 0 34.00 0 0 0.52 0 55 0
March 18, 2022 0 0 5.65 0 5 0 35.00 0 0 0.65 0 33 0
March 18, 2022 0 0 4.80 0 20 0 36.00 0 1.20 1.50 0 5,061 0
March 18, 2022 0 3.50 2.50 0 30 0 37.00 0 0 1.05 0 36 0
March 18, 2022 0 0 3.15 0 45 0 38.00 0.60 0 2.11 0 80 0
March 18, 2022 0 0 2.44 0 30 0 39.00 0 0 1.59 0 44 0
March 18, 2022 0 0 1.05 0 5,083 0 40.00 0.79 0 2.04 0 20,132 0
March 18, 2022 0 0 1.15 0 80 0 41.00 0 0 2.56 0 29 0
March 18, 2022 0 0 0.62 0 82 0 42.00 0 0 3.25 0 50 0
March 18, 2022 0 0 0.41 0 72 0 43.00 0 0 4.00 0 5 0
March 18, 2022 0 0 0.27 0 31 0 44.00 0 0 4.80 0 33 0
March 18, 2022 0 0.80 0.29 0 99 0 45.00 0 0 5.65 0 80 0
March 18, 2022 0 0 0.27 0 37 0 46.00 0 0 6.55 0 40 0
March 18, 2022 0 0 0.25 0 10 0 47.00 0 0 7.55 0 5 0
March 18, 2022 0 0.51 0.16 0 17 0 50.00 0 0 10.50 0 10 0
April 14, 2022 0 0 0 0 0 0 35.00 0 0 0 0 0 0
April 14, 2022 0 0 0 0 0 0 36.00 0 0 0 0 0 0
April 14, 2022 0 0 4.00 0 5 0 37.00 0 0 1.20 0 20 0
April 14, 2022 0 0 3.25 0 50 0 38.00 0 0 1.48 0 26 0
April 14, 2022 0 0 2.54 0 110 0 39.00 0 0 1.85 0 0 0
April 14, 2022 0 0 1.54 0 40 0 40.00 0 0 2.34 0 0 0
April 14, 2022 0 0 1.51 0 6 0 41.00 0 0 2.88 0 5 0
April 14, 2022 0 0 1.14 0 1 0 42.00 0 0 3.55 0 0 0
April 14, 2022 0 0 0.86 0 92 0 43.00 0 0 4.30 0 10 0
April 14, 2022 0 0 0.64 0 30 0 44.00 0 0 5.05 0 35 0
April 14, 2022 0 0 0.26 0 43 0 45.00 0 0 5.90 0 10 0
April 14, 2022 0 0 0.34 0 20 0 46.00 0 0 6.80 0 5 0
April 14, 2022 0 0 0.26 0 3 0 47.00 0 0 7.80 0 20 0
May 20, 2022 0 0 0 0 0 0 35.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 36.00 0 2.50 0 0 0 0
May 20, 2022 0 0 3.70 0 15 0 37.00 0 0 0 0 0 0
May 20, 2022 0 0 3.40 0 20 0 38.00 0 0 1.81 0 0 0
May 20, 2022 0 0 2.75 0 15 0 39.00 0 0 2.25 0 0 0
May 20, 2022 0 0 2.18 0 0 0 40.00 0 0 2.95 0 2 0
May 20, 2022 0 0 1.69 0 0 0 41.00 0 0 3.30 0 0 0
May 20, 2022 0 0 0.85 0 34 0 42.00 0 0 4.15 0 10 0
May 20, 2022 0 0 1.06 0 0 0 43.00 0 0 4.60 0 0 0
May 20, 2022 0 0 0.80 0 0 0 44.00 0 0 5.45 0 20 0
May 20, 2022 0 0 0.61 0 4 0 45.00 0 0 6.20 0 0 0
May 20, 2022 0 0 0.48 0 0 0 46.00 0 0 7.15 0 0 0
June 17, 2022 0 0 9.65 0 1 0 30.00 0 0 0.46 0 4,516 0
June 17, 2022 0 0 5.10 0 30 0 34.00 0 0 1.02 0 53 0
June 17, 2022 0 0 5.80 0 32 0 35.00 0 0 1.19 0 15 0
June 17, 2022 0 0 4.95 0 21 0 36.00 0 0 1.43 0 0 0
June 17, 2022 0 0 2.73 0 204 0 38.00 0 0 2.04 0 2,521 0
June 17, 2022 0 0 2.30 0 12 0 40.00 0 0 3.25 0 2,042 0
June 17, 2022 0.25 3.00 1.13 0 38 0 42.00 0 0 4.20 0 5 0
June 17, 2022 0 0 0.91 0 30 0 44.00 0 0 5.70 0 0 0
June 17, 2022 0 0 0.71 0 116 0 45.00 0 0 6.55 0 17 0
June 17, 2022 0 0 0.57 0 65 0 46.00 0 0 7.40 0 5 0
June 17, 2022 0 0.70 0.25 0 0 0 50.00 0 0 11.10 0 5 0
September 16, 2022 0 0 0 0 0 0 30.00 0 0 0 0 0 0
September 16, 2022 0 0 0 0 0 0 34.00 0 0 0 0 0 0
September 16, 2022 0 0 5.90 0 0 0 35.00 0.10 0 1.75 0 6 0
September 16, 2022 0 0 5.10 0 0 0 36.00 0 0 2.03 0 5 0
September 16, 2022 0 0 3.70 0 15 0 38.00 0 0 2.80 0 5 0
September 16, 2022 0 0 2.16 0 45 0 40.00 0 0 3.80 0 15 0
September 16, 2022 0 0 1.78 0 24 0 42.00 0 0 5.00 0 20 0
September 16, 2022 0 0 0.75 0 26 0 44.00 0 0 6.40 0 0 0
September 16, 2022 0 0 0.97 0 25 0 45.00 0 0 7.20 0 5 0
September 16, 2022 0 0.62 0.79 0 12 0 46.00 0 0 8.10 0 5 0
September 16, 2022 0 0 0.39 0 23 0 50.00 0 0 11.70 0 20 0
January 20, 2023 0 0 15.60 0 1 0 25.00 0 0 0.75 0 4,003 0
January 20, 2023 0 0 15.05 0 0 0 26.00 0 0 0.82 0 0 0
January 20, 2023 0 0 14.05 0 5 0 27.00 0 0 0.89 0 0 0
January 20, 2023 0 0 13.05 0 2 0 28.00 0 0 1.06 0 10,000 0
January 20, 2023 0 0 12.05 0 3 0 29.00 0 0 1.19 0 52 0
January 20, 2023 0 0 9.95 0 5 0 30.00 0 0 1.15 0 7,432 0
January 20, 2023 0 13.00 8.00 0 176 0 32.00 0 0 1.66 0 14 0
January 20, 2023 0 0 6.80 0 65 0 34.00 0 0 2.13 0 5,044 0
January 20, 2023 0 0 6.10 0 0 0 35.00 0 0 2.35 0 51 0
January 20, 2023 0 0 4.70 0 14 0 36.00 0 0 2.82 0 95 0
January 20, 2023 0 0 4.10 0 164 0 38.00 0 0 3.50 0 9,436 0
January 20, 2023 0 3.50 2.50 0 5,208 0 40.00 0 0 4.65 0 2,137 0
January 20, 2023 0 2.40 2.31 0 1,031 0 42.00 0 0 6.05 0 20,045 0
January 20, 2023 0 4.00 1.69 0 22 0 44.00 0 0 7.50 0 5 0
January 20, 2023 0 0 1.46 0 49 0 45.00 0 0 8.15 0 15 0
January 20, 2023 0 0 1.24 0 33 0 46.00 0 0 9.05 0 20 0
January 20, 2023 0 0 0.90 0 15 0 48.00 0 0 10.75 0 0 0
January 20, 2023 0 2.50 0.63 0 6,041 0 50.00 0 0 12.50 0 6,055 0
January 20, 2023 0 0.39 0.25 0 1,504 0 60.00 0 0 22.10 0 1,622 0
January 19, 2024 0 0 13.00 0 0 0 30.00 0 0 3.00 0 10,250 0
January 19, 2024 0 0 7.30 0 0 0 34.00 0 8.00 4.05 0 10 0
January 19, 2024 0 0 6.60 0 0 0 35.00 0 0 4.90 0 1 0
January 19, 2024 0 0 5.95 0 12 0 36.00 0 0 5.00 0 1 0
January 19, 2024 0 0 4.30 0 95 0 38.00 0 0 5.75 0 5,003 0
January 19, 2024 0 0 4.05 0 20 0 40.00 0 0 7.00 0 5,250 0
January 19, 2024 0 0 3.30 0 6 0 42.00 0 0 8.50 0 0 0
January 19, 2024 0 0 2.68 0 0 0 44.00 0 0 9.80 0 0 0
January 19, 2024 0 0 2.42 0 0 0 45.00 0 0 10.70 0 5 0
January 19, 2024 0 0 1.42 0 0 0 50.00 0 0 14.70 0 10 0
January 19, 2024 0 0 0.51 0 0 0 60.00 0 0 24.60 0 0 0