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.

ENB – Enbridge Inc.

Last update: January 19, 2022 at 3:20 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 9.51%
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: 189,300
Volume: 0
Open interest: 237,443
Volume: 0
January 28, 2022 (Weekly) 0 0 5.95 0 0 0 47.00 0 0 0.09 0 0 0
January 28, 2022 (Weekly) 0 0 5.45 0 0 0 47.50 0 0 0.09 0 0 0
January 28, 2022 (Weekly) 0 0 4.95 0 15 0 48.00 0 0 0.10 0 6 0
January 28, 2022 (Weekly) 0 0 4.45 0 150 0 48.50 0 0 0.10 0 0 0
January 28, 2022 (Weekly) 0 0 3.95 0 27 0 49.00 0 0 0.10 0 5 0
January 28, 2022 (Weekly) 0 0 3.45 0 10 0 49.50 0 0 0.12 0 41 0
January 28, 2022 (Weekly) 0 0 2.95 0 7 0 50.00 0 0 0.12 0 120 0
January 28, 2022 (Weekly) 0 0 2.00 0 10 0 51.00 0 0 0.16 0 32 0
January 28, 2022 (Weekly) 0 0 1.13 0 84 0 52.00 0 0 0.30 0 48 0
January 28, 2022 (Weekly) 0 0.90 0.49 0 126 0 53.00 0 0 0.69 0 0 0
January 28, 2022 (Weekly) 0 0 0.17 0 86 0 54.00 0 0 1.39 0 0 0
January 28, 2022 (Weekly) 0 0 0.10 0 0 0 55.00 0 0 2.38 0 0 0
January 28, 2022 (Weekly) 0 0 0.07 0 0 0 56.00 0 0 3.35 0 0 0
January 28, 2022 (Weekly) 0 0 0 0 0 0 57.00 0 0 0 0 0 0
February 4, 2022 (Weekly) 0 0 5.00 0 0 0 48.00 0 0 0.10 0 5 0
February 4, 2022 (Weekly) 0 0 4.45 0 10 0 48.50 0 0 0.13 0 3 0
February 4, 2022 (Weekly) 0 0 4.00 0 5 0 49.00 0 0 0.14 0 1 0
February 4, 2022 (Weekly) 0 0 3.55 0 0 0 49.50 0 0 0.16 0 0 0
February 4, 2022 (Weekly) 0 0 3.05 0 1 0 50.00 0 0 0.17 0 22 0
February 4, 2022 (Weekly) 0 0 2.09 0 14 0 51.00 0 0 0.25 0 35 0
February 4, 2022 (Weekly) 0 3.40 1.26 0 163 0 52.00 0 0 0.42 0 29 0
February 4, 2022 (Weekly) 0 1.02 0.62 0 1,861 0 53.00 0 0 0.84 0 18 0
February 4, 2022 (Weekly) 0 0 0.25 0 57 0 54.00 0 0 1.51 0 3 0
February 4, 2022 (Weekly) 0 0 0.13 0 15 0 55.00 0 0 2.41 0 0 0
February 4, 2022 (Weekly) 0 0 0.09 0 0 0 56.00 0 0 3.40 0 0 0
February 4, 2022 (Weekly) 0 0 0 0 0 0 57.00 0 0 0 0 0 0
February 11, 2022 (Weekly) 0 0 4.10 0 0 0 49.00 0 0 0.18 0 0 0
February 11, 2022 (Weekly) 0 0 3.55 0 0 0 49.50 0 0 0.20 0 0 0
February 11, 2022 (Weekly) 0 0 3.15 0 0 0 50.00 0 0 0.24 0 5 0
February 11, 2022 (Weekly) 0 0 2.19 0 10 0 51.00 0 0 0.36 0 12 0
February 11, 2022 (Weekly) 0 0 1.41 0 44 0 52.00 0 0 0.60 0 23 0
February 11, 2022 (Weekly) 0.48 0 0.82 0 69 0 53.00 0 0 1.01 0 10 0
February 11, 2022 (Weekly) 0 0 0.43 0 48 0 54.00 0 0 1.62 0 0 0
February 11, 2022 (Weekly) 0 0 0.20 0 25 0 55.00 0 0 2.42 0 0 0
February 11, 2022 (Weekly) 0 0 0.10 0 0 0 56.00 0 0 3.45 0 6 0
February 11, 2022 (Weekly) 0 0 0 0 0 0 57.00 0 0 0 0 0 0
January 21, 2022 0 23.00 22.85 0 82 0 30.00 0 0 0.05 0 1,261 0
January 21, 2022 0 0 20.90 0 79 0 32.00 0 0 0.06 0 3,670 0
January 21, 2022 0 0 18.90 0 64 0 34.00 0 0 0.05 0 131 0
January 21, 2022 0 0 16.85 0 7 0 36.00 0 0 0.06 0 4,177 0
January 21, 2022 0 0 14.85 0 56 0 38.00 0 0 0.05 0 124 0
January 21, 2022 0 0 13.90 0 28 0 39.00 0 0 0.06 0 2 0
January 21, 2022 0 13.00 12.85 0 121 0 40.00 0 0 0.06 0 2,968 0
January 21, 2022 0 0 11.90 0 0 0 41.00 0 0 0.06 0 0 0
January 21, 2022 0 11.00 10.85 0 195 0 42.00 0 0 0.06 0 399 0
January 21, 2022 0 0 9.90 0 14 0 43.00 0 0 0.06 0 10 0
January 21, 2022 0 0 8.90 0 126 0 44.00 0 0 0.06 0 437 0
January 21, 2022 0 0 7.90 0 44 0 45.00 0 0 0.06 0 125 0
January 21, 2022 0 0 6.85 0 198 0 46.00 0 0.30 0.06 0 4,574 0
January 21, 2022 0 0 5.90 0 55 0 47.00 0 0 0.06 0 366 0
January 21, 2022 0 0 4.80 0 939 0 48.00 0 0 0.06 0 868 0
January 21, 2022 0 0 3.90 0 673 0 49.00 0 0.08 0.07 0 215 0
January 21, 2022 0 0 2.82 0 5,791 0 50.00 0 4.05 0.08 0 1,523 0
January 21, 2022 0 0 1.88 0 818 0 51.00 0 0 0.10 0 180 0
January 21, 2022 0 0 1.43 0 3,190 0 51.50 0 0 0.11 0 60 0
January 21, 2022 0.10 0 0.96 0 8,917 0 52.00 0 0.70 0.13 0 671 0
January 21, 2022 0 0.25 0.22 0 398 0 53.00 0 1.60 0.48 0 106 0
January 21, 2022 0 0.10 0.06 0 1,988 0 54.00 0 0 1.35 0 91 0
January 21, 2022 0 0.25 0.04 0 1,928 0 56.00 0 0 3.30 0 62 0
January 21, 2022 0 1.50 0.06 0 103 0 58.00 0 0 5.35 0 88 0
January 21, 2022 0 0 0.04 0 12,344 0 60.00 0 0 7.35 0 140 0
January 21, 2022 0 0 0.06 0 0 0 62.00 0 0 9.35 0 321 0
January 21, 2022 0 0 0.05 0 20 0 64.00 0 0 11.35 0 203 0
January 21, 2022 0 2.00 0.07 0 11 0 66.00 0 0 13.35 0 29 0
January 21, 2022 0 0 0.02 0 10,286 0 70.00 0 0 17.35 0 0 0
February 18, 2022 0 0 14.95 0 36 0 38.00 0 0 0.07 0 0 0
February 18, 2022 0 0 13.95 0 14 0 39.00 0 0 0.07 0 10 0
February 18, 2022 0 0 12.95 0 0 0 40.00 0 0 0.08 0 12 0
February 18, 2022 0 0 11.95 0 15 0 41.00 0 0.15 0.10 0 15 0
February 18, 2022 0 0 10.95 0 6 0 42.00 0 0 0.11 0 37 0
February 18, 2022 0 0 9.95 0 120 0 43.00 0 0 0.10 0 49 0
February 18, 2022 0 0 8.95 0 86 0 44.00 0 0.80 0.12 0 58 0
February 18, 2022 0 0 7.95 0 25 0 45.00 0 0 0.14 0 155 0
February 18, 2022 0 0 6.95 0 205 0 46.00 0 0 0.15 0 128 0
February 18, 2022 0 0 5.95 0 512 0 47.00 0 0 0.18 0 422 0
February 18, 2022 0 0 4.95 0 248 0 48.00 0 2.50 0.21 0 414 0
February 18, 2022 0 0 4.00 0 356 0 49.00 0 0 0.28 0 139 0
February 18, 2022 2.50 3.75 3.05 0 5,596 0 50.00 0 0.65 0.41 0 569 0
February 18, 2022 0.15 1.80 1.40 0 5,454 0 52.00 0 0 1.03 0 679 0
February 18, 2022 0 0.85 0.44 0 5,366 0 54.00 0 0 2.36 0 48 0
February 18, 2022 0 0.15 0.12 0 668 0 56.00 0 0 4.25 0 154 0
February 18, 2022 0 0 0.05 0 0 0 58.00 0 0 6.15 0 519 0
February 18, 2022 0 0 0.07 0 10 0 60.00 0 0 8.10 0 1,200 0
February 18, 2022 0 0 0.07 0 0 0 62.00 0 0 10.15 0 700 0
February 18, 2022 0 0 0.07 0 0 0 64.00 0 0 12.15 0 1,800 0
February 18, 2022 0 0 0.07 0 37,918 0 65.00 0 0 13.15 0 40,750 0
March 18, 2022 0 0 14.95 0 446 0 38.00 0 0 0.11 0 20 0
March 18, 2022 0 0 13.95 0 682 0 39.00 0 0 0.12 0 0 0
March 18, 2022 0 0 12.95 0 395 0 40.00 0 0.12 0.12 0 315 0
March 18, 2022 0 0 11.95 0 135 0 41.00 0 0 0.15 0 0 0
March 18, 2022 0 0 10.95 0 75 0 42.00 0 0 0.16 0 156 0
March 18, 2022 0 0 9.95 0 86 0 43.00 0 0 0.17 0 17 0
March 18, 2022 0 0 8.95 0 90 0 44.00 0 0 0.19 0 2,652 0
March 18, 2022 1.80 0 7.95 0 229 0 45.00 0 0 0.21 0 67 0
March 18, 2022 0 0 7.00 0 94 0 46.00 0 0 0.25 0 294 0
March 18, 2022 0 0 5.95 0 75 0 47.00 0 0 0.27 0 50 0
March 18, 2022 3.00 0 5.00 0 162 0 48.00 0 0 0.35 0 156 0
March 18, 2022 0 0 4.00 0 244 0 49.00 0 0 0.47 0 167 0
March 18, 2022 0 3.50 3.10 0 3,073 0 50.00 0 0 0.66 0 3,311 0
March 18, 2022 0.12 2.00 1.56 0 1,264 0 52.00 0.02 1.55 1.34 0 529 0
March 18, 2022 0 0.80 0.60 0 4,295 0 54.00 0 0 2.58 0 167 0
March 18, 2022 0 0.50 0.31 0 108 0 55.00 3.20 0 3.40 0 36 0
March 18, 2022 0 0.75 0.21 0 22 0 56.00 0 0 4.35 0 106 0
March 18, 2022 0 0 0.11 0 202 0 58.00 0 0 6.25 0 530 0
March 18, 2022 0 0.12 0.07 0 100 0 60.00 0 0 8.20 0 647 0
March 18, 2022 0 0 0.07 0 0 0 62.00 0 0 10.10 0 1,176 0
March 18, 2022 0 0 0.07 0 26 0 64.00 0 0 12.20 0 900 0
April 14, 2022 0 0 14.95 0 83 0 38.00 0 0 0.14 0 20 0
April 14, 2022 0 0 13.95 0 87 0 39.00 0 0 0.16 0 0 0
April 14, 2022 0 0 12.95 0 29 0 40.00 0 0 0.16 0 15 0
April 14, 2022 0 0 12.00 0 15 0 41.00 0 0 0.19 0 3 0
April 14, 2022 0 0 11.00 0 0 0 42.00 0 0 0.21 0 20 0
April 14, 2022 0 0 10.00 0 0 0 43.00 0 0 0.23 0 12 0
April 14, 2022 0 0 9.00 0 0 0 44.00 0 0 0.25 0 32 0
April 14, 2022 0 0 8.00 0 12 0 45.00 0 0 0.26 0 52 0
April 14, 2022 0 0 6.95 0 152 0 46.00 0 0 0.32 0 48 0
April 14, 2022 0 0 6.05 0 34 0 47.00 0 0 0.39 0 39 0
April 14, 2022 0 0 5.00 0 33 0 48.00 0 0 0.50 0 70 0
April 14, 2022 0 0 4.10 0 35 0 49.00 0 1.10 0.65 0 44 0
April 14, 2022 0 4.35 3.20 0 107 0 50.00 0.70 1.50 0.87 0 254 0
April 14, 2022 0 0 1.73 0 367 0 52.00 0 0 1.60 0 302 0
April 14, 2022 0.45 1.00 0.75 0 615 0 54.00 0 0 2.78 0 56 0
April 14, 2022 0 0.35 0.31 0 93 0 56.00 0 0 4.35 0 1 0
April 14, 2022 0 0 0.14 0 65 0 58.00 1.90 0 6.25 0 85 0
April 14, 2022 0 0 0.10 0 28 0 60.00 0 0 8.25 0 380 0
April 14, 2022 0 0 0.06 0 10 0 62.00 0 0 10.10 0 462 0
April 14, 2022 0 0 0.07 0 0 0 64.00 0 0 12.20 0 219 0
May 20, 2022 0 0 15.00 0 52 0 38.00 0 0 0.21 0 41 0
May 20, 2022 0 0 14.00 0 14 0 39.00 0 0 0.23 0 0 0
May 20, 2022 0 0 13.00 0 0 0 40.00 0 0 0.25 0 39 0
May 20, 2022 0 0 12.00 0 0 0 41.00 0 0 0.25 0 27 0
May 20, 2022 0 0 10.95 0 0 0 42.00 0 0 0.28 0 29 0
May 20, 2022 0 0 9.95 0 0 0 43.00 0 0 0.34 0 47 0
May 20, 2022 0 0 8.95 0 0 0 44.00 0 0 0.39 0 83 0
May 20, 2022 0 0 7.95 0 9 0 45.00 0 0 0.47 0 62 0
May 20, 2022 0 0 7.05 0 44 0 46.00 0 0 0.57 0 55 0
May 20, 2022 0 0 6.05 0 26 0 47.00 0 0 0.71 0 107 0
May 20, 2022 0 0 5.15 0 23 0 48.00 0 0 0.89 0 126 0
May 20, 2022 0 0 4.20 0 32 0 49.00 0 0 1.14 0 57 0
May 20, 2022 0 0 3.35 0 43 0 50.00 0 0 1.45 0 78 0
May 20, 2022 0 2.50 1.90 0 291 0 52.00 0 0 2.33 0 85 0
May 20, 2022 0.70 0 1.05 0 153 0 54.00 0 0 3.60 0 72 0
May 20, 2022 0 0 0.52 0 103 0 56.00 0 0 5.20 0 1,500 0
May 20, 2022 0 0.50 0.25 0 11 0 58.00 0 0 7.05 0 361 0
May 20, 2022 0 0 0.14 0 0 0 60.00 0 0 8.95 0 718 0
May 20, 2022 0 0 0.09 0 0 0 62.00 0 0 10.90 0 15 0
May 20, 2022 0 0 0.12 0 0 0 64.00 0 0 12.90 0 0 0
June 17, 2022 0 0 14.95 0 56 0 38.00 0 0 0.25 0 0 0
June 17, 2022 0 0 13.95 0 0 0 39.00 0 0 0.25 0 0 0
June 17, 2022 0 0 12.95 0 14 0 40.00 0 0 0.25 0 424 0
June 17, 2022 0 0 11.95 0 0 0 41.00 0 0 0.29 0 0 0
June 17, 2022 0 0 10.95 0 0 0 42.00 0 0 0.34 0 72 0
June 17, 2022 0 0 9.95 0 29 0 43.00 0 0 0.40 0 39 0
June 17, 2022 3.60 0 9.00 0 76 0 44.00 0 0 0.48 0 67 0
June 17, 2022 0 0 8.00 0 51 0 45.00 0 0 0.57 0 21 0
June 17, 2022 0 0 7.00 0 49 0 46.00 0 0 0.69 0 48 0
June 17, 2022 0 0 6.10 0 19 0 47.00 0 0 0.85 0 0 0
June 17, 2022 0 0 5.10 0 1,514 0 48.00 0 0 1.05 0 201 0
June 17, 2022 0 0 4.20 0 5 0 49.00 0 0 1.30 0 47 0
June 17, 2022 0 0 3.40 0 165 0 50.00 0 1.85 1.63 0 36 0
June 17, 2022 0.85 0 2.06 0 158 0 52.00 0 0 2.52 0 162 0
June 17, 2022 0.70 0 1.15 0 130 0 54.00 0 0 3.75 0 327 0
June 17, 2022 0 1.00 0.84 0 297 0 55.00 0 0 4.50 0 32 0
June 17, 2022 0 0.80 0.56 0 110 0 56.00 0 0 5.30 0 215 0
June 17, 2022 0 0 0.30 0 1 0 58.00 0 0 7.10 0 6 0
June 17, 2022 0 0 0.16 0 8 0 60.00 0 0 9.00 0 18 0
June 17, 2022 0 0 0.11 0 0 0 62.00 0 0 10.95 0 0 0
June 17, 2022 0 0 0.13 0 0 0 64.00 0 0 12.90 0 0 0
June 17, 2022 0 0 0.07 0 12 0 65.00 0 0 13.90 0 167 0
July 15, 2022 0 0 0 0 0 0 42.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 43.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 44.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 45.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 46.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 47.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 48.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 49.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 50.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 52.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 54.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 56.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 58.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 60.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 62.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 64.00 0 0 0 0 0 0
September 16, 2022 0 0 13.00 0 5 0 40.00 0 0 0.50 0 68 0
September 16, 2022 0 0 11.00 0 0 0 42.00 0 0 0.66 0 51 0
September 16, 2022 0 0 9.05 0 11 0 44.00 0 0 0.89 0 63 0
September 16, 2022 0 0 7.05 0 15 0 46.00 0 0 1.23 0 49 0
September 16, 2022 0 0 5.20 0 26 0 48.00 0 0 1.74 0 38 0
September 16, 2022 0 0 3.65 0 136 0 50.00 0 0 2.48 0 22 0
September 16, 2022 1.00 0 2.41 0 458 0 52.00 0 0 3.50 0 0 0
September 16, 2022 0 0 1.55 0 94 0 54.00 0 0 4.75 0 67 0
September 16, 2022 0 1.40 1.23 0 322 0 55.00 0 0 5.45 0 113 0
September 16, 2022 0 3.00 0.33 0 45 0 60.00 0 0 9.85 0 56 0
September 16, 2022 0 0.40 0.14 0 0 0 65.00 0 0 14.50 0 21 0
December 16, 2022 0 0 13.05 0 0 0 40.00 0 1.03 0.78 0 20 0
December 16, 2022 0 0 11.05 0 0 0 42.00 0 0 1.01 0 26 0
December 16, 2022 0 0 9.10 0 0 0 44.00 0 0 1.34 0 10 0
December 16, 2022 0 0 7.10 0 0 0 46.00 0 0 1.81 0 42 0
December 16, 2022 0 0 5.30 0 2 0 48.00 0 0 2.42 0 6 0
December 16, 2022 0 0 3.85 0 113 0 50.00 0 0 3.25 0 8 0
December 16, 2022 0 3.85 1.54 0 76 0 55.00 0 0 6.35 0 61 0
December 16, 2022 0 0 0.52 0 12 0 60.00 0 0 10.45 0 43 0
December 16, 2022 0 0 0.11 0 0 0 70.00 0 0 20.25 0 30 0
January 20, 2023 0 0 23.00 0 47 0 30.00 0 0 0.27 0 10,368 0
January 20, 2023 0 0 21.00 0 0 0 32.00 0 0 0.35 0 294 0
January 20, 2023 0 0 19.00 0 10 0 34.00 0 0 0.44 0 5,120 0
January 20, 2023 0 0 17.05 0 72 0 36.00 0 0.85 0.54 0 11,593 0
January 20, 2023 0 0 15.05 0 44 0 38.00 0 1.30 0.59 0 5,469 0
January 20, 2023 0 0 13.05 0 152 0 40.00 0 0 0.85 0 13,974 0
January 20, 2023 0 11.50 11.05 0 368 0 42.00 0 2.50 1.12 0 143 0
January 20, 2023 0 9.00 9.00 0 39 0 44.00 0 0 1.45 0 6,084 0
January 20, 2023 0 0 8.05 0 95 0 45.00 1.00 0 1.65 0 80 0
January 20, 2023 0 0 7.10 0 1,270 0 46.00 0 2.00 1.94 0 5,467 0
January 20, 2023 0 6.75 5.35 0 359 0 48.00 0 2.80 2.57 0 6,119 0
January 20, 2023 1.50 5.00 3.90 0 28,993 0 50.00 0 0 3.40 0 34,364 0
January 20, 2023 0 2.70 2.70 0 65 0 52.00 0 0 4.45 0 2 0
January 20, 2023 0 2.25 1.63 0 24,055 0 55.00 0 0 6.40 0 36 0
January 20, 2023 0 1.00 0.58 0 5,057 0 60.00 0 0 10.45 0 4,310 0
January 20, 2023 0 1.00 0.16 0 1,266 0 70.00 0 0 20.25 0 1,094 0
January 20, 2023 0 0 0.07 0 46 0 80.00 0 0 30.15 0 109 0
January 19, 2024 0 0 18.25 0 21 0 35.00 0 1.31 1.30 0 22 0
January 19, 2024 0 0 17.25 0 0 0 36.00 0 0 1.42 0 12,619 0
January 19, 2024 0 0 16.25 0 0 0 37.00 0 0 1.58 0 0 0
January 19, 2024 0 0 15.25 0 2 0 38.00 0 3.40 1.77 0 0 0
January 19, 2024 0 0 14.25 0 0 0 39.00 0 0 1.97 0 0 0
January 19, 2024 0 0 13.25 0 7 0 40.00 2.00 4.00 2.06 0 8,143 0
January 19, 2024 0 0 11.25 0 81 0 42.00 0 0 2.62 0 93 0
January 19, 2024 0 0 9.30 0 22 0 44.00 0 0 3.40 0 23 0
January 19, 2024 0 0 8.35 0 0 0 45.00 0 5.50 3.75 0 21 0
January 19, 2024 0 0 7.20 0 29 0 46.00 0 0 4.20 0 30 0
January 19, 2024 0 0 5.80 0 31 0 48.00 0 7.50 5.10 0 12,513 0
January 19, 2024 1.85 4.20 4.20 0 699 0 50.00 2.00 0 6.15 0 8,324 0
January 19, 2024 0.50 1.20 1.20 0 145 0 60.00 0 0 13.20 0 118 0
January 19, 2024 0 0.46 0.25 0 0 0 80.00 0 0 33.05 0 240 0