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: December 6, 2022 at 8:59 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 47.000
  • Ask price: 47.000
  • 30-day historical volatility: 17.06%
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: 37,040
Volume: 0
Open interest: 165,519
Volume: 0
December 9, 2022 (Weekly) 0 0 5.15 0 10 0 43.00 0 0 0.09 0 0 0
December 9, 2022 (Weekly) 0 0 4.65 0 10 0 43.50 0 0 0.08 0 0 0
December 9, 2022 (Weekly) 0 0 4.15 0 10 0 44.00 0 0 0.02 0 0 0
December 9, 2022 (Weekly) 0 0 3.65 0 0 0 44.50 0 0 0.09 0 0 0
December 9, 2022 (Weekly) 0 0 3.15 0 2 0 45.00 0 0 0.09 0 0 0
December 9, 2022 (Weekly) 0 0 2.66 0 5 0 45.50 0 0 0.10 0 0 0
December 9, 2022 (Weekly) 0 0 2.09 0 0 0 46.00 0 0 0.10 0 25 0
December 9, 2022 (Weekly) 0 0 1.61 0 5 0 46.50 0 0 0.14 0 36 0
December 9, 2022 (Weekly) 0 0 1.19 0 40 0 47.00 0 0 0.23 0 126 0
December 9, 2022 (Weekly) 0 0 0.82 0 6 0 47.50 0 0 0.42 0 0 0
December 9, 2022 (Weekly) 0 0 0.50 0 9 0 48.00 0 0 0.67 0 1 0
December 9, 2022 (Weekly) 0 0 0.26 0 23 0 48.50 0 0 0.99 0 204 0
December 9, 2022 (Weekly) 0 0 0.12 0 12 0 49.00 0 0 1.49 0 10 0
December 9, 2022 (Weekly) 0 0 0.09 0 0 0 49.50 0 0 1.80 0 0 0
December 9, 2022 (Weekly) 0 0 0.10 0 18 0 50.00 0 0 2.38 0 0 0
December 9, 2022 (Weekly) 0 0 0.49 0 0 0 51.00 0 0 3.40 0 0 0
December 9, 2022 (Weekly) 0 0 0.49 0 0 0 52.00 0 0 4.45 0 0 0
December 23, 2022 (Weekly) 0 0 2.95 0 0 0 45.50 0 0 0.32 0 133 0
December 23, 2022 (Weekly) 0 0 2.39 0 0 0 46.00 0 0 0.41 0 81 0
December 23, 2022 (Weekly) 0 0 1.99 0 0 0 46.50 0 0 0.54 0 0 0
December 23, 2022 (Weekly) 0 0 1.63 0 0 0 47.00 0 0 0.68 0 1 0
December 23, 2022 (Weekly) 0 0 1.32 0 9 0 47.50 0 0 0.87 0 0 0
December 23, 2022 (Weekly) 0 0 1.01 0 0 0 48.00 0 0 1.12 0 5 0
December 23, 2022 (Weekly) 0 0 0.76 0 2 0 48.50 0 0 1.43 0 0 0
December 23, 2022 (Weekly) 0 0 0.55 0 10 0 49.00 0 0 1.80 0 10 0
December 23, 2022 (Weekly) 0 0 0.42 0 0 0 49.50 0 0 2.19 0 31 0
December 23, 2022 (Weekly) 0 0 0.28 0 0 0 50.00 0 0 2.69 0 5 0
December 23, 2022 (Weekly) 0 0 0.13 0 0 0 51.00 0 0 3.55 0 10 0
December 23, 2022 (Weekly) 0 0 0.09 0 0 0 52.00 0 0 4.55 0 10 0
December 30, 2022 (Weekly) 0 0 0 0 0 0 45.50 0 0 0 0 0 0
December 30, 2022 (Weekly) 0 0 0 0 0 0 46.00 0 0 0 0 0 0
December 30, 2022 (Weekly) 0 0 2.07 0 0 0 46.50 0 0 0.67 0 0 0
December 30, 2022 (Weekly) 0 0 1.68 0 0 0 47.00 0 0 0.84 0 1 0
December 30, 2022 (Weekly) 0 0 1.41 0 0 0 47.50 0 0 1.05 0 0 0
December 30, 2022 (Weekly) 0 0 1.11 0 0 0 48.00 0 0 1.30 0 0 0
December 30, 2022 (Weekly) 0 0 0.85 0 0 0 48.50 0 0 1.60 0 0 0
December 30, 2022 (Weekly) 0 0 0.65 0 0 0 49.00 0 0 1.96 0 0 0
December 30, 2022 (Weekly) 0 0 0.48 0 0 0 49.50 0 0 2.37 0 0 0
December 30, 2022 (Weekly) 0 0 0.35 0 3,608 0 50.00 0 0 2.80 0 0 0
December 30, 2022 (Weekly) 0 0.48 0.18 0 43 0 51.00 0 0 3.65 0 0 0
December 30, 2022 (Weekly) 0 0 0.10 0 0 0 52.00 0 0 4.65 0 0 0
December 16, 2022 0 0 18.00 0 0 0 30.00 0 0 0.12 0 91 0
December 16, 2022 0 0 15.00 0 0 0 33.00 0 0 0.09 0 51 0
December 16, 2022 0 0 14.00 0 0 0 34.00 0 0 0.09 0 83 0
December 16, 2022 0 0 13.00 0 0 0 35.00 0 0 0.10 0 38 0
December 16, 2022 0 0 12.05 0 0 0 36.00 0 0 0.09 0 48 0
December 16, 2022 0 0 11.05 0 0 0 37.00 0 0 0.10 0 63 0
December 16, 2022 0 0 10.05 0 0 0 38.00 0 0 0.04 0 132 0
December 16, 2022 0 0 9.05 0 10 0 39.00 0 0 0.10 0 47 0
December 16, 2022 0 0 8.10 0 0 0 40.00 0 0 0.10 0 309 0
December 16, 2022 0 0 7.10 0 10 0 41.00 0 0 0.17 0 127 0
December 16, 2022 0 0 6.25 0 42 0 42.00 0 1.50 0.20 0 353 0
December 16, 2022 0 0 5.25 0 45 0 43.00 0 0 0.21 0 923 0
December 16, 2022 0 0 4.25 0 38 0 44.00 0 0 0.29 0 563 0
December 16, 2022 0 0 3.35 0 87 0 45.00 0 0 0.33 0 849 0
December 16, 2022 0 0 2.30 0 150 0 46.00 0 0 0.46 0 378 0
December 16, 2022 0 0 1.50 0 702 0 47.00 0 0 0.58 0 33 0
December 16, 2022 0 0 0.83 0 4,433 0 48.00 0 0 0.98 0 260 0
December 16, 2022 0.10 0 0.38 0 220 0 49.00 0 0 1.64 0 48 0
December 16, 2022 0.01 0 0.15 0 1,970 0 50.00 0 0 2.48 0 340 0
December 16, 2022 0 0 0.10 0 344 0 52.00 0 0 4.40 0 5 0
December 16, 2022 0 0 0.12 0 39 0 54.00 0 0 6.40 0 5 0
December 16, 2022 0 0 0.12 0 110 0 55.00 0 0 7.35 0 0 0
December 16, 2022 0 0 0.12 0 0 0 56.00 0 0 8.35 0 0 0
December 16, 2022 0 0 0.12 0 0 0 58.00 0 0 10.40 0 0 0
December 16, 2022 0 0 0.12 0 0 0 60.00 0 0 12.40 0 10 0
January 20, 2023 0 0 23.05 0 0 0 25.00 0 0 0.49 0 4,601 0
January 20, 2023 0 0 22.05 0 0 0 26.00 0 0 0.49 0 0 0
January 20, 2023 0 0 21.05 0 5 0 27.00 0 0 0.09 0 5 0
January 20, 2023 0 0 20.05 0 0 0 28.00 0 0 0.10 0 10,000 0
January 20, 2023 0 0 19.05 0 0 0 29.00 0 0 0.10 0 72 0
January 20, 2023 0 0 18.00 0 0 0 30.00 0 0 0.07 0 7,438 0
January 20, 2023 0 0 16.05 0 80 0 32.00 0 0 0.11 0 18 0
January 20, 2023 0 0 15.05 0 0 0 33.00 0 0 0.12 0 60 0
January 20, 2023 0 0 14.05 0 20 0 34.00 0 0 0.13 0 5,049 0
January 20, 2023 0 0 13.10 0 0 0 35.00 0 0 0.12 0 399 0
January 20, 2023 0 0 12.10 0 10 0 36.00 0 0 0.12 0 198 0
January 20, 2023 0 0 11.10 0 0 0 37.00 0 0 0.14 0 17 0
January 20, 2023 0 13.50 10.10 0 88 0 38.00 0 0 0.14 0 9,503 0
January 20, 2023 0 0 9.15 0 10 0 39.00 0 0 0.15 0 20 0
January 20, 2023 0 0 8.15 0 200 0 40.00 0 0 0.16 0 2,193 0
January 20, 2023 0 0 7.20 0 10 0 41.00 0 0 0.19 0 18 0
January 20, 2023 0 8.00 6.25 0 1,165 0 42.00 0 0 0.24 0 12,200 0
January 20, 2023 0 0 5.30 0 18 0 43.00 0 0 0.33 0 100 0
January 20, 2023 0 0 4.35 0 585 0 44.00 0 0 0.43 0 197 0
January 20, 2023 0 0 3.50 0 537 0 45.00 0 0 0.63 0 185 0
January 20, 2023 0 0 2.79 0 98 0 46.00 0 0 0.88 0 285 0
January 20, 2023 0 0 2.09 0 29 0 47.00 0 0 1.19 0 21 0
January 20, 2023 0 0 1.49 0 1,190 0 48.00 0 0 1.64 0 401 0
January 20, 2023 0 0 1.00 0 343 0 49.00 0 0 2.24 0 30 0
January 20, 2023 0 0 0.82 0 26 0 49.50 0 0 2.49 0 1 0
January 20, 2023 0 0.75 0.64 0 10,953 0 50.00 0 0 2.85 0 6,099 0
January 20, 2023 0 0 0.51 0 1,428 0 50.50 0 0 3.35 0 10 0
January 20, 2023 0 0.75 0.27 0 230 0 52.00 0 0 4.65 0 0 0
January 20, 2023 0 0 0.11 0 140 0 54.00 0 0 6.60 0 0 0
January 20, 2023 0 0 0.10 0 288 0 55.00 0 0 7.50 0 0 0
January 20, 2023 0 0 0.08 0 2 0 56.00 0 0 8.45 0 10 0
January 20, 2023 0 0 0.49 0 0 0 58.00 0 0 10.45 0 0 0
January 20, 2023 0 0 0.49 0 1,544 0 60.00 0 0 12.30 0 85 0
January 20, 2023 0 0 0.49 0 0 0 80.00 0 0 32.35 0 0 0
February 17, 2023 0 0 15.10 0 0 0 33.00 0 0 0.16 0 0 0
February 17, 2023 0 0 14.25 0 0 0 34.00 0 0 0.17 0 0 0
February 17, 2023 0 0 13.20 0 0 0 35.00 0 0 0.18 0 2 0
February 17, 2023 0 0 12.25 0 0 0 36.00 0 0 0.18 0 3 0
February 17, 2023 0 0 11.20 0 30 0 37.00 0 0 0.19 0 0 0
February 17, 2023 0 0 10.30 0 0 0 38.00 0 0 0.22 0 5 0
February 17, 2023 0 0 9.30 0 0 0 39.00 0 0 0.26 0 0 0
February 17, 2023 0 0 8.40 0 10 0 40.00 0 1.25 0.31 0 0 0
February 17, 2023 0 0 7.35 0 0 0 41.00 0 0 0.38 0 66 0
February 17, 2023 0 0 6.40 0 0 0 42.00 0 0 0.48 0 11 0
February 17, 2023 0 0 5.65 0 1 0 43.00 0 0 0.62 0 30 0
February 17, 2023 0 0 4.75 0 0 0 44.00 0 0 0.80 0 0 0
February 17, 2023 0 0 4.00 0 10 0 45.00 0 0 1.04 0 10 0
February 17, 2023 0 0 3.10 0 30 0 46.00 0 0 1.32 0 0 0
February 17, 2023 0 0 2.50 0 32 0 47.00 0 0 1.70 0 0 0
February 17, 2023 0 0 1.90 0 25 0 48.00 0 0 2.18 0 10 0
February 17, 2023 0 0 1.44 0 128 0 49.00 0 3.65 2.75 0 10 0
February 17, 2023 0 0 1.06 0 69 0 50.00 0 0 3.40 0 0 0
February 17, 2023 0.30 0 0.55 0 53 0 52.00 0 0 5.00 0 0 0
February 17, 2023 0 0 0.27 0 20 0 54.00 0 0 6.65 0 0 0
February 17, 2023 0 0 0.14 0 0 0 56.00 0 0 8.55 0 0 0
February 17, 2023 0 0 0.10 0 0 0 58.00 0 0 10.60 0 0 0
March 17, 2023 0 0 15.40 0 0 0 33.00 0 0 0.18 0 4 0
March 17, 2023 0 0 14.10 0 0 0 34.00 0 0 0.20 0 0 0
March 17, 2023 0 0 13.65 0 0 0 35.00 0 0 0.22 0 0 0
March 17, 2023 0 0 12.35 0 0 0 36.00 0 0 0.23 0 20 0
March 17, 2023 0 0 11.30 0 0 0 37.00 0 0 0.26 0 3 0
March 17, 2023 0 0 10.40 0 0 0 38.00 0 0 0.30 0 29 0
March 17, 2023 0 0 9.45 0 0 0 39.00 0 0 0.37 0 0 0
March 17, 2023 0 0 8.50 0 0 0 40.00 0 0.37 0.37 0 206 0
March 17, 2023 0 0 7.45 0 0 0 41.00 0 0 0.55 0 10 0
March 17, 2023 0 0 6.55 0 11 0 42.00 0 0 0.68 0 5 0
March 17, 2023 0 0 5.65 0 0 0 43.00 0 0 0.85 0 2 0
March 17, 2023 0 0 4.90 0 20 0 44.00 0 0 1.10 0 10 0
March 17, 2023 0 0 4.15 0 1,006 0 45.00 0 0 1.36 0 1,010 0
March 17, 2023 0 0 3.40 0 13 0 46.00 0 0 1.70 0 45 0
March 17, 2023 0 0 2.80 0 30 0 47.00 0 0 2.10 0 0 0
March 17, 2023 0 0 2.27 0 45 0 48.00 0 0 2.60 0 205 0
March 17, 2023 0 0 1.79 0 35 0 49.00 0 0 3.15 0 0 0
March 17, 2023 0 0 1.41 0 148 0 50.00 0 0 3.80 0 47 0
March 17, 2023 0 0 0.82 0 133 0 52.00 0 0 5.25 0 40 0
March 17, 2023 0 0 0.46 0 5 0 54.00 0 0 6.95 0 0 0
March 17, 2023 0 0 0.34 0 1,058 0 55.00 0 0 7.80 0 1,030 0
March 17, 2023 0 0 0.25 0 0 0 56.00 0 0 8.65 0 0 0
March 17, 2023 0 0 0.15 0 0 0 58.00 0 0 10.60 0 0 0
March 17, 2023 0 0 0.10 0 47 0 60.00 0 0 12.55 0 0 0
April 21, 2023 0 0 14.70 0 0 0 34.00 0 0 0.25 0 0 0
April 21, 2023 0 0 13.75 0 0 0 35.00 0 0 0.28 0 3 0
April 21, 2023 0 0 12.65 0 0 0 36.00 0 0 0.32 0 0 0
April 21, 2023 0 0 11.30 0 0 0 37.00 0 0 0.36 0 0 0
April 21, 2023 0 0 10.45 0 0 0 38.00 0 0 0.43 0 0 0
April 21, 2023 0 0 9.45 0 0 0 39.00 0 0 0.53 0 0 0
April 21, 2023 0 0 8.45 0 0 0 40.00 0 0 0.63 0 0 0
April 21, 2023 0 0 7.55 0 0 0 41.00 0 0 0.77 0 0 0
April 21, 2023 0 0 6.70 0 0 0 42.00 0 0 0.91 0 2 0
April 21, 2023 0 0 5.85 0 0 0 43.00 0 0 1.13 0 2 0
April 21, 2023 0 0 5.10 0 0 0 44.00 0 0 1.38 0 0 0
April 21, 2023 0 0 4.40 0 0 0 45.00 0 0 1.69 0 0 0
April 21, 2023 0 0 3.75 0 5 0 46.00 0 0 2.05 0 0 0
April 21, 2023 0 0 3.15 0 0 0 47.00 0 0 2.47 0 5 0
April 21, 2023 0 0 2.64 0 17 0 48.00 0 0 2.95 0 0 0
April 21, 2023 0 0 2.12 0 5 0 49.00 0 0 3.50 0 0 0
April 21, 2023 0 0 1.72 0 40 0 50.00 0 0 4.10 0 5 0
April 21, 2023 0 0 1.10 0 12 0 52.00 0 0 5.50 0 10 0
April 21, 2023 0 0 0.67 0 16 0 54.00 0 0 7.15 0 10 0
April 21, 2023 0 0 0.41 0 0 0 56.00 0 0 8.90 0 0 0
April 21, 2023 0 0 0.25 0 0 0 58.00 0 0 10.85 0 0 0
May 19, 2023 0 0 11.25 0 0 0 37.00 0 0 0.45 0 0 0
May 19, 2023 0 0 10.30 0 0 0 38.00 0 0 0.54 0 0 0
May 19, 2023 0 0 9.40 0 0 0 39.00 0 0.58 0.58 0 53 0
May 19, 2023 0 0 8.55 0 0 0 40.00 0 0 0.76 0 5 0
May 19, 2023 0 0 7.65 0 0 0 41.00 0 0 0.93 0 0 0
May 19, 2023 0 0 6.80 0 0 0 42.00 0 0 1.11 0 0 0
May 19, 2023 0 0 6.00 0 0 0 43.00 0 0 1.37 0 0 0
May 19, 2023 0 0 5.30 0 0 0 44.00 0 0 1.64 0 0 0
May 19, 2023 0 0 4.65 0 10 0 45.00 0 0 1.96 0 10 0
May 19, 2023 0 0 3.95 0 0 0 46.00 0 0 2.32 0 0 0
May 19, 2023 0 0 3.40 0 0 0 47.00 0 0 2.76 0 0 0
May 19, 2023 0 0 2.85 0 10 0 48.00 0 0 3.25 0 0 0
May 19, 2023 0 0 2.37 0 0 0 49.00 0 0 3.75 0 0 0
May 19, 2023 0 0 1.96 0 0 0 50.00 0 0 4.35 0 0 0
May 19, 2023 0 0 1.25 0 0 0 52.00 0 0 5.60 0 0 0
May 19, 2023 0 0 0.81 0 0 0 54.00 0 0 7.30 0 0 0
May 19, 2023 0 0 0.52 0 0 0 56.00 0 0 8.95 0 0 0
May 19, 2023 0 0 0.34 0 0 0 58.00 0 0 10.75 0 0 0
June 16, 2023 0 0 12.80 0 2 0 36.00 0 0 0.50 0 2 0
June 16, 2023 0 0 10.35 0 10 0 38.00 0 0 0.63 0 12 0
June 16, 2023 0 0 8.60 0 0 0 40.00 0 0 0.95 0 0 0
June 16, 2023 0 0 6.95 0 25 0 42.00 0 0 1.31 0 15 0
June 16, 2023 0 0 5.45 0 120 0 44.00 0 0 1.84 0 100 0
June 16, 2023 0 0 4.10 0 42 0 46.00 0 0 2.56 0 0 0
June 16, 2023 0 0 3.05 0 46 0 48.00 0 0 3.40 0 1 0
June 16, 2023 0 0 2.14 0 163 0 50.00 0 0 4.55 0 11 0
June 16, 2023 0 0 0.80 0 68 0 55.00 0 0 8.20 0 10 0
June 16, 2023 0 0 0.30 0 0 0 60.00 0 0 12.75 0 0 0
September 15, 2023 0 0 12.40 0 0 0 36.00 0 1.80 0.74 0 0 0
September 15, 2023 0 0 10.55 0 0 0 38.00 0 0 0.97 0 2 0
September 15, 2023 0 0 8.85 0 0 0 40.00 0 0 1.23 0 0 0
September 15, 2023 0 0 7.25 0 0 0 42.00 0 0 1.80 0 40 0
September 15, 2023 0 0 5.85 0 13 0 44.00 0 0 2.36 0 0 0
September 15, 2023 0 0 4.55 0 0 0 46.00 0 0 3.20 0 11 0
September 15, 2023 0 0 3.50 0 23 0 48.00 0 0 4.05 0 1 0
September 15, 2023 0 0 2.63 0 40 0 50.00 0 0 5.15 0 16 0
September 15, 2023 0 0 1.21 0 29 0 55.00 0 0 8.70 0 0 0
January 19, 2024 0 0 23.25 0 0 0 25.00 0 0 0.39 0 0 0
January 19, 2024 0 0 18.30 0 0 0 30.00 0 0 0.50 0 10,263 0
January 19, 2024 0 0 14.35 0 0 0 34.00 0 0 0.92 0 16,523 0
January 19, 2024 0 0 13.40 0 16 0 35.00 0 2.64 1.04 0 17,018 0
January 19, 2024 0 0 12.50 0 7 0 36.00 0 0 1.15 0 200 0
January 19, 2024 0 0 10.45 0 104 0 38.00 0 0 1.49 0 5,205 0
January 19, 2024 0 0 9.10 0 326 0 40.00 0 0 1.84 0 5,271 0
January 19, 2024 0 0 7.70 0 22 0 42.00 0 0 2.40 0 8,016 0
January 19, 2024 0 0 6.30 0 25 0 44.00 0 0 3.10 0 0 0
January 19, 2024 0 0 5.70 0 80 0 45.00 0 0 3.45 0 28,328 0
January 19, 2024 0 0 5.10 0 30 0 46.00 0 0 3.90 0 19 0
January 19, 2024 0 4.10 3.10 0 484 0 50.00 0 0 5.85 0 306 0
January 19, 2024 0 0.98 0.73 0 656 0 60.00 0 0 13.25 0 25 0
January 19, 2024 0 0 0.11 0 0 0 80.00 0 0 32.50 0 6 0
January 17, 2025 0 0 18.40 0 0 0 30.00 0 4.50 1.30 0 3,007 0
January 17, 2025 0 0 13.65 0 0 0 35.00 0 0 2.10 0 0 0
January 17, 2025 0 0 9.80 0 1 0 40.00 0 0 3.40 0 13 0
January 17, 2025 0 0 6.80 0 33 0 45.00 0 0 5.25 0 3,020 0
January 17, 2025 0 0 4.55 0 515 0 50.00 5.00 0 7.75 0 500 0
January 17, 2025 0 5.40 1.67 0 65 0 60.00 0 0 14.45 0 0 0
January 17, 2025 0 0 0.52 0 0 0 80.00 0 0 32.60 0 0 0