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 26, 2026 at 1:33 a.m.   (Real-time)

  • Last price: 57.710
  • Net change: -0.010
  • Bid price: 57.010
  • Ask price: 58.400
  • 30-day historical volatility: 14.34%
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: 25,020
Volume: 746
Open interest: 31,247
Volume: 71
July 31, 2026 (Weekly) 9.10 9.50 9.50 0 0 0 48.50 0 0.12 0.12 0 0 0
July 31, 2026 (Weekly) 8.60 9.00 9.00 0 0 0 49.00 0 0.12 0.12 0 0 0
July 31, 2026 (Weekly) 8.10 8.45 8.45 0 0 0 49.50 0 0.12 0.12 0 0 0
July 31, 2026 (Weekly) 7.65 8.00 8.00 0 0 0 50.00 0 0.13 0.13 0 0 0
July 31, 2026 (Weekly) 6.60 7.00 7.00 0 0 0 51.00 0 0.14 0.14 0 0 0
July 31, 2026 (Weekly) 5.65 6.00 6.00 0 3,500 0 52.00 0 0.17 0.17 0 0 0
July 31, 2026 (Weekly) 4.70 5.05 5.05 0 0 0 53.00 0.01 0.21 0.21 0 0 0
July 31, 2026 (Weekly) 3.70 4.05 4.05 0 500 0 54.00 0.01 0.25 0.25 0 0 0
July 31, 2026 (Weekly) 2.72 3.15 3.15 0 1,230 0 55.00 0.01 0.30 0.30 0 15 0
July 31, 2026 (Weekly) 1.91 2.25 2.25 0 23 0 56.00 0.11 0.43 0.43 0 0 0
July 31, 2026 (Weekly) 1.10 1.51 1.51 0 19 0 57.00 0.31 0.69 0.69 -0.32 0 20
July 31, 2026 (Weekly) 0.51 0.89 0.89 0 10 0 58.00 0.61 1.05 1.05 0 0 0
July 31, 2026 (Weekly) 0.11 0.44 0.44 0 0 0 59.00 1.30 1.69 1.69 0 0 0
July 31, 2026 (Weekly) 0 0.24 0.24 0 0 0 60.00 2.13 2.49 2.49 0 0 0
July 31, 2026 (Weekly) 0 0.12 0.12 0 0 0 61.00 3.05 3.40 3.40 0 0 0
August 7, 2026 (Weekly) 8.60 9.05 9.05 0 0 0 49.00 0.01 0.15 0.15 0 0 0
August 7, 2026 (Weekly) 8.15 8.55 8.55 0 0 0 49.50 0.01 0.15 0.15 0 0 0
August 7, 2026 (Weekly) 7.70 8.05 8.05 0 0 0 50.00 0.01 0.16 0.16 0 0 0
August 7, 2026 (Weekly) 6.65 7.05 7.05 0 0 0 51.00 0.01 0.17 0.17 0 0 0
August 7, 2026 (Weekly) 5.65 6.10 6.10 0 4 0 52.00 0.01 0.20 0.20 0 0 0
August 7, 2026 (Weekly) 4.75 5.10 5.10 0 10 0 53.00 0.01 0.25 0.25 0 0 0
August 7, 2026 (Weekly) 3.75 4.15 4.15 0 10 0 54.00 0.01 0.29 0.29 0 0 0
August 7, 2026 (Weekly) 2.83 3.20 3.20 0 25 0 55.00 0.11 0.35 0.35 0 0 0
August 7, 2026 (Weekly) 2.10 2.37 2.37 0 610 0 56.00 0.21 0.52 0.52 0 0 0
August 7, 2026 (Weekly) 1.37 1.64 1.64 0 0 0 57.00 0.41 0.80 0.80 0 0 0
August 7, 2026 (Weekly) 0.71 1.03 1.03 0 0 0 58.00 0.81 1.26 1.26 0 0 0
August 7, 2026 (Weekly) 0.30 0.57 0.57 0 10 0 59.00 1.41 1.79 1.79 0 0 0
August 7, 2026 (Weekly) 0.01 0.31 0.31 0 0 0 60.00 2.18 2.50 2.50 0 0 0
August 7, 2026 (Weekly) 0 0.15 0.15 0 0 0 61.00 3.00 3.45 3.45 0 0 0
August 14, 2026 (Weekly) 8.70 9.10 9.10 0 0 0 49.00 0.01 0.17 0.17 0 0 0
August 14, 2026 (Weekly) 8.25 8.55 8.55 0 0 0 49.50 0.01 0.19 0.19 0 0 0
August 14, 2026 (Weekly) 7.70 8.10 8.10 0 0 0 50.00 0.02 0.21 0.21 0 0 0
August 14, 2026 (Weekly) 6.75 7.10 7.10 0 0 0 51.00 0.02 0.25 0.25 0 0 0
August 14, 2026 (Weekly) 5.80 6.15 6.15 0 0 0 52.00 0.02 0.30 0.30 0 0 0
August 14, 2026 (Weekly) 4.75 5.20 5.20 0 0 0 53.00 0.02 0.32 0.32 0 0 0
August 14, 2026 (Weekly) 3.85 4.25 4.25 0 3 0 54.00 0.11 0.37 0.37 0 0 0
August 14, 2026 (Weekly) 2.93 3.35 3.35 0 3 0 55.00 0.21 0.49 0.49 0 0 0
August 14, 2026 (Weekly) 2.13 2.53 2.53 0 0 0 56.00 0.31 0.68 0.68 0 0 0
August 14, 2026 (Weekly) 1.51 1.80 1.80 0 10 0 57.00 0.61 0.99 0.99 0 0 0
August 14, 2026 (Weekly) 0.91 1.20 1.20 0 703 0 58.00 1.01 1.39 1.39 0 0 0
August 14, 2026 (Weekly) 0.41 0.73 0.73 0 0 0 59.00 1.51 1.91 1.91 0 0 0
August 14, 2026 (Weekly) 0.11 0.42 0.42 0 0 0 60.00 2.23 2.62 2.62 0 0 0
August 14, 2026 (Weekly) 0.02 0.26 0.26 0 0 0 61.00 3.00 3.45 3.45 0 0 0
August 28, 2026 (Weekly) 8.35 8.80 8.80 0 0 0 49.50 0.02 0.37 0.37 0 0 0
August 28, 2026 (Weekly) 7.85 8.30 8.30 0 0 0 50.00 0.02 0.39 0.39 0 0 0
August 28, 2026 (Weekly) 6.90 7.45 7.45 0 0 0 51.00 0.02 0.49 0.49 0 0 0
August 28, 2026 (Weekly) 5.95 6.55 6.55 0 0 0 52.00 0.02 0.49 0.49 0 0 0
August 28, 2026 (Weekly) 5.05 5.65 5.65 0 0 0 53.00 0.11 0.59 0.59 0 0 0
August 28, 2026 (Weekly) 4.15 4.75 4.75 0 0 0 54.00 0.21 0.69 0.69 0 20 0
August 28, 2026 (Weekly) 3.25 3.85 3.85 0 0 0 55.00 0.31 0.79 0.79 0 20 0
August 28, 2026 (Weekly) 2.41 3.05 3.05 0 0 0 56.00 0.51 0.99 0.99 0 0 0
August 28, 2026 (Weekly) 1.81 2.29 2.29 0 0 0 57.00 0.81 1.29 1.29 0 20 0
August 28, 2026 (Weekly) 1.21 1.59 1.59 0 0 0 58.00 1.21 1.69 1.69 0 0 0
August 28, 2026 (Weekly) 0.71 1.19 1.19 0 0 0 59.00 1.71 2.19 2.19 0 10 0
August 28, 2026 (Weekly) 0.31 0.79 0.79 0 0 0 60.00 2.31 2.99 2.99 0 0 0
August 28, 2026 (Weekly) 0.11 0.59 0.59 0 0 0 61.00 3.15 3.75 3.75 0 0 0
September 4, 2026 (Weekly) 5.00 5.30 5.30 0 0 0 53.00 0.23 0.59 0.59 0 0 0
September 4, 2026 (Weekly) 4.10 4.50 4.50 0 0 0 54.00 0.31 0.72 0.72 0 0 0
September 4, 2026 (Weekly) 3.25 3.70 3.70 0 0 0 55.00 0.51 0.88 0.88 0 0 0
September 4, 2026 (Weekly) 2.43 2.87 2.87 0 0 0 56.00 0.81 1.16 1.16 0 0 0
September 4, 2026 (Weekly) 1.81 2.07 2.08 0 0 0 57.00 1.14 1.59 1.59 0 0 0
September 4, 2026 (Weekly) 1.21 1.50 1.50 0 0 0 58.00 1.61 2.05 2.05 0 0 0
September 4, 2026 (Weekly) 0.71 1.03 1.03 0 0 0 59.00 2.17 2.61 2.61 0 0 0
September 4, 2026 (Weekly) 0.41 0.70 0.70 0 0 0 60.00 2.88 3.40 3.40 0 0 0
September 4, 2026 (Weekly) 0.11 0.45 0.45 0 0 0 61.00 3.75 4.15 4.15 0 0 0
August 21, 2026 14.70 14.95 14.95 0 0 0 43.00 0 0.06 0.06 0 16 0
August 21, 2026 13.70 13.95 13.95 0 0 0 44.00 0 0.05 0.05 -0.01 5 5
August 21, 2026 12.75 13.00 13.00 0 0 0 45.00 0.01 0.07 0.07 0 11 0
August 21, 2026 11.75 12.00 12.00 0 0 0 46.00 0.01 0.08 0.08 0 10 0
August 21, 2026 10.80 11.00 11.05 0 0 0 47.00 0.03 0.10 0.10 0 10 0
August 21, 2026 9.80 10.05 10.05 0 0 0 48.00 0.05 0.12 0.12 0 0 0
August 21, 2026 8.85 9.05 9.05 0 0 0 49.00 0.07 0.14 0.14 0 0 0
August 21, 2026 7.85 8.10 8.10 0 0 0 50.00 0.09 0.16 0.16 0 11 0
August 21, 2026 6.80 7.15 7.15 0 0 0 51.00 0.02 0.28 0.28 0 0 0
August 21, 2026 5.90 6.15 6.15 0 19 0 52.00 0.15 0.23 0.23 0.01 65 1
August 21, 2026 4.85 5.20 5.30 0 10 0 53.00 0.12 0.38 0.38 0 0 0
August 21, 2026 4.05 4.25 4.25 0 56 0 54.00 0.27 0.34 0.34 0 30 0
August 21, 2026 3.15 3.45 3.45 0 2,510 1 55.00 0.32 0.55 0.55 0 0 0
August 21, 2026 2.38 2.50 2.51 0 116 0 56.00 0.54 0.63 0.64 0 12 0
August 21, 2026 1.61 1.95 1.95 0 85 0 57.00 0.76 1.05 1.05 0 0 0
August 21, 2026 1.01 1.14 1.15 0 76 0 58.00 1.19 1.31 1.31 -0.40 50 20
August 21, 2026 0.63 0.88 0.88 0 6 0 59.00 1.71 1.96 1.96 0 0 0
August 21, 2026 0.28 0.38 0.38 0 4 700 60.00 2.42 2.56 2.57 0 0 0
August 21, 2026 0.06 0.32 0.32 0 0 0 61.00 3.00 3.50 3.50 0 0 0
August 21, 2026 0.04 0.10 0.10 0 0 0 62.00 4.15 4.35 4.40 0 0 0
August 21, 2026 0 0.06 0.06 0 0 0 64.00 6.15 6.35 6.35 0 0 0
September 18, 2026 22.75 22.95 22.95 0 0 0 35.00 0 0.05 0.05 0 33 0
September 18, 2026 19.75 19.95 19.95 0 0 0 38.00 0.01 0.05 0.05 0 5 0
September 18, 2026 17.75 17.95 18.00 0 0 0 40.00 0.01 0.08 0.08 0 22 0
September 18, 2026 15.75 16.00 16.00 0 0 0 42.00 0.05 0.11 0.11 -0.02 29 15
September 18, 2026 14.75 15.00 15.00 0 0 0 43.00 0.07 0.13 0.13 0 0 0
September 18, 2026 13.80 14.00 14.05 0 10 0 44.00 0.08 0.15 0.15 0 28 0
September 18, 2026 12.80 13.05 13.05 0 0 0 45.00 0.10 0.17 0.17 0 66 0
September 18, 2026 11.80 12.05 12.05 0 12 0 46.00 0.13 0.19 0.19 0 27 0
September 18, 2026 10.80 11.05 11.10 0 0 0 47.00 0.16 0.22 0.22 -0.05 2 10
September 18, 2026 9.85 10.10 10.10 0 250 0 48.00 0.18 0.25 0.25 0 20 0
September 18, 2026 8.85 9.10 9.10 0 1 0 49.00 0.22 0.29 0.29 0 3 0
September 18, 2026 7.90 8.15 8.15 0 64 0 50.00 0.27 0.34 0.34 0 45 0
September 18, 2026 6.00 6.20 6.25 0 10 0 52.00 0.41 0.47 0.47 0 250 0
September 18, 2026 4.20 4.40 4.40 0 5 0 54.00 0.66 0.73 0.73 0 0 0
September 18, 2026 3.35 3.55 3.55 0.35 145 6 55.00 0.84 0.93 0.93 0 17 0
September 18, 2026 2.62 2.72 2.73 0 83 0 56.00 1.12 1.21 1.22 0 0 0
September 18, 2026 1.36 1.46 1.46 0.48 41 5 58.00 1.95 2.05 2.06 0 0 0
September 18, 2026 0.58 0.67 0.68 0 133 0 60.00 3.20 3.35 3.35 0 0 0
September 18, 2026 0.19 0.25 0.26 0 8 0 62.00 4.80 5.05 5.05 0 0 0
September 18, 2026 0.02 0.16 0.16 0 0 1 64.00 6.50 6.95 6.95 0 0 0
September 18, 2026 0.01 0.07 0.07 0 10 0 65.00 7.65 7.85 7.90 0 0 0
September 18, 2026 0 0.12 0.12 0 0 0 66.00 8.45 8.90 8.90 0 0 0
September 18, 2026 0 0.05 0.05 0 0 0 70.00 12.60 12.85 12.85 0 45 0
October 16, 2026 14.75 15.05 15.05 0 0 0 43.00 0.14 0.22 0.22 0 0 0
October 16, 2026 13.80 14.05 14.10 0 0 0 44.00 0.17 0.25 0.25 0 1 0
October 16, 2026 12.80 13.10 13.10 0 0 0 45.00 0.20 0.28 0.28 0 25 0
October 16, 2026 11.85 12.10 12.15 0 0 0 46.00 0.23 0.31 0.31 0 1 0
October 16, 2026 10.85 11.15 11.15 0 2 0 47.00 0.26 0.35 0.35 0 0 0
October 16, 2026 9.85 10.15 10.20 0 0 0 48.00 0.31 0.40 0.40 0 6 0
October 16, 2026 8.90 9.20 9.20 0 1 0 49.00 0.36 0.45 0.46 0 0 0
October 16, 2026 7.95 8.25 8.25 0 30 0 50.00 0.43 0.53 0.53 0 0 0
October 16, 2026 6.10 6.40 6.40 0 0 0 52.00 0.63 0.71 0.72 0 5 0
October 16, 2026 4.45 4.60 4.60 0 125 0 54.00 0.95 1.05 1.05 0 0 0
October 16, 2026 2.94 3.10 3.10 0 30 0 56.00 1.48 1.59 1.60 0 0 0
October 16, 2026 1.75 1.87 1.88 0 21 0 58.00 2.31 2.44 2.45 0 0 0
October 16, 2026 0.92 1.03 1.04 0 121 0 60.00 3.50 3.65 3.65 0 0 0
October 16, 2026 0.43 0.52 0.52 0 0 0 62.00 5.00 5.20 5.20 0 0 0
October 16, 2026 0.03 0.38 0.38 0 0 0 64.00 6.50 7.10 7.10 0 0 0
October 16, 2026 0.02 0.20 0.20 0 0 0 66.00 8.45 9.05 9.05 0 0 0
November 20, 2026 10.90 11.30 11.30 0 0 0 47.00 0.43 0.54 0.54 0 20 0
November 20, 2026 9.95 10.35 10.35 0 0 0 48.00 0.49 0.61 0.61 0 0 0
November 20, 2026 9.10 9.40 9.40 0 8 0 49.00 0.57 0.69 0.69 0 0 0
November 20, 2026 8.15 8.50 8.50 0 5 0 50.00 0.68 0.77 0.77 0 2 0
November 20, 2026 6.45 6.65 6.65 0 12 0 52.00 0.94 1.04 1.05 0 0 0
November 20, 2026 4.80 5.05 5.05 0 55 0 54.00 1.33 1.45 1.45 0 10 0
November 20, 2026 3.40 3.60 3.60 0 3 0 56.00 1.91 2.05 2.06 0 0 0
November 20, 2026 2.27 2.44 2.44 0.16 45 4 58.00 2.75 2.90 2.91 0 0 0
November 20, 2026 1.40 1.55 1.55 0 94 0 60.00 3.85 4.05 4.10 0 0 0
November 20, 2026 0.82 0.93 0.93 0 0 0 62.00 5.30 5.50 5.50 0 0 0
November 20, 2026 0.31 0.71 0.71 0 0 0 64.00 6.70 7.25 7.25 0 0 0
November 20, 2026 0.11 0.41 0.41 0 0 0 66.00 8.45 9.05 9.05 0 0 0
December 18, 2026 17.70 18.10 18.10 0 0 0 40.00 0.24 0.35 0.35 0 29 0
December 18, 2026 15.75 16.10 16.10 0 0 0 42.00 0.30 0.43 0.43 0 0 0
December 18, 2026 13.75 14.20 14.20 0 0 0 44.00 0.40 0.51 0.51 0 14 0
December 18, 2026 12.80 13.20 13.20 0 0 0 45.00 0.45 0.56 0.56 0 6 0
December 18, 2026 11.85 12.25 12.25 0 24 0 46.00 0.50 0.64 0.64 0 10 0
December 18, 2026 10.75 11.30 11.30 0 0 0 47.00 0.41 0.84 0.84 0 0 0
December 18, 2026 9.95 10.35 10.35 0 35 0 48.00 0.66 0.81 0.81 0 3 0
December 18, 2026 9.05 9.45 9.45 0 1 0 49.00 0.61 1.01 1.01 0 0 0
December 18, 2026 8.15 8.50 8.55 0 96 0 50.00 0.90 1.02 1.03 0 48 0
December 18, 2026 6.40 6.85 6.85 0 0 0 52.00 1.01 1.48 1.48 0 0 0
December 18, 2026 4.85 5.35 5.35 0 10 0 54.00 1.51 2.00 2.00 0 0 0
December 18, 2026 4.20 4.45 4.45 0 154 0 55.00 2.03 2.19 2.19 0 11 0
December 18, 2026 3.50 4.00 4.00 0 13 0 56.00 2.20 2.75 2.75 0 0 0
December 18, 2026 2.46 2.91 2.91 0 0 0 58.00 3.15 3.70 3.70 0 0 0
December 18, 2026 1.63 1.76 1.76 0 129 0 60.00 4.45 4.65 4.65 0 0 0
December 18, 2026 0.91 1.34 1.34 0 0 0 62.00 5.50 6.15 6.15 0 0 0
December 18, 2026 0.51 0.89 0.89 0 0 0 64.00 7.25 7.85 7.85 0 0 0
December 18, 2026 0.40 0.50 0.50 0 10 0 65.00 8.25 8.60 8.60 0 0 0
December 18, 2026 0.22 0.52 0.52 0 0 0 66.00 8.80 9.50 9.50 0 0 0
December 18, 2026 0.06 0.14 0.14 0 0 0 70.00 12.85 13.20 13.25 0 206 0
January 15, 2027 27.60 28.00 28.05 0 0 0 30.00 0.04 0.13 0.13 0 6,000 0
January 15, 2027 22.65 23.05 23.05 0 0 0 35.00 0.15 0.26 0.26 0 10,047 0
January 15, 2027 17.70 18.10 18.10 0 5 0 40.00 0.28 0.40 0.40 0 2,576 0
January 15, 2027 15.75 16.10 16.10 0 10 0 42.00 0.37 0.49 0.49 0 6,012 0
January 15, 2027 13.80 14.15 14.15 0 2,640 0 44.00 0.47 0.60 0.60 0 60 0
January 15, 2027 11.85 12.25 12.25 0 45 0 46.00 0.60 0.74 0.74 0 0 0
January 15, 2027 10.00 10.45 10.45 0 192 0 48.00 0.82 0.95 0.95 0 5,022 0
January 15, 2027 9.10 9.60 9.60 0 0 0 49.00 0.71 1.16 1.16 0 0 0
January 15, 2027 8.25 8.60 8.60 0 5,091 2 50.00 1.03 1.17 1.18 0 60 0
January 15, 2027 6.55 7.00 7.00 0 0 0 52.00 1.21 1.68 1.68 0 0 0
January 15, 2027 5.05 5.55 5.55 0.20 0 10 54.00 1.71 2.20 2.20 0 0 0
January 15, 2027 4.40 4.65 4.65 0 142 0 55.00 2.22 2.39 2.40 0 100 0
January 15, 2027 3.80 4.25 4.25 0 0 0 56.00 2.37 2.99 2.99 0 0 0
January 15, 2027 2.67 3.15 3.15 0 3 0 58.00 3.30 3.85 3.85 0 0 0
January 15, 2027 1.86 2.01 2.01 0 5,275 4 60.00 4.65 4.85 4.90 0 0 0
January 15, 2027 1.14 1.59 1.59 0 0 0 62.00 5.70 6.40 6.40 0 0 0
January 15, 2027 0.62 1.09 1.09 0 0 0 64.00 7.35 7.90 7.90 0 0 0
January 15, 2027 0.31 0.77 0.77 0 0 0 66.00 8.95 9.60 9.60 0 0 0
March 19, 2027 17.70 18.10 18.10 0 2 0 40.00 0.43 0.59 0.59 0 35 0
March 19, 2027 13.80 14.25 14.25 0 0 0 44.00 0.68 0.87 0.87 0 4 0
March 19, 2027 12.85 13.30 13.30 0 0 0 45.00 0.78 0.96 0.96 0 13 0
March 19, 2027 11.95 12.40 12.40 0 0 0 46.00 0.87 1.03 1.03 0 0 0
March 19, 2027 10.20 10.50 10.60 0 10 0 48.00 1.13 1.29 1.29 0 5 0
March 19, 2027 8.50 8.80 8.80 0 2 2 50.00 1.44 1.64 1.64 0 0 0
March 19, 2027 4.80 5.05 5.05 0.05 83 2 55.00 2.82 3.05 3.05 0 0 0
March 19, 2027 2.27 2.46 2.46 0 57 4 60.00 5.30 5.55 5.55 0 0 0
March 19, 2027 0.87 1.02 1.02 0.06 0 5 65.00 8.90 9.20 9.20 0 0 0
March 19, 2027 0.27 0.41 0.41 0 0 0 70.00 13.20 13.65 13.65 0 0 0
June 18, 2027 12.90 13.55 13.55 0 0 0 45.00 1.10 1.52 1.52 0 10 0
June 18, 2027 12.00 12.65 12.65 0 10 0 46.00 1.20 1.66 1.66 0 0 0
June 18, 2027 10.35 10.95 10.95 0 40 0 48.00 1.50 1.99 1.99 0 0 0
June 18, 2027 8.60 9.35 9.35 0 0 0 50.00 1.90 2.39 2.39 0 0 0
June 18, 2027 5.20 6.00 6.00 0 38 0 55.00 3.35 4.00 4.00 0 0 0
June 18, 2027 2.74 3.45 3.45 0 0 0 60.00 5.70 6.60 6.60 0 0 0
June 18, 2027 1.30 1.80 1.80 0 27 0 65.00 9.20 10.00 10.00 0 9 0
June 18, 2027 0.50 0.99 0.99 0 0 0 70.00 12.90 14.15 14.15 0 0 0