$41.80 -0.85 (-1.99%) Pembina Pipeline Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 41.80
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.85 (-1.99%)
Prev Close: 42.65
Open: 41.58
Bid: 39.11
Ask: 45.23
Options:

Call Options: PBA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PBA1418J22.5 18.10 0.00 17.30 507.0 21.20 157.0 0.0 0
25.00 PBA1418J25 15.60 0.00 14.50 35.0 19.10 30.0 0.0 0
30.00 PBA1418J30 10.60 0.00 9.70 42.0 14.10 30.0 0.0 0
35.00 PBA1418J35 5.60 0.00 4.80 660.0 8.70 177.0 0.0 0
40.00 PBA1418J40 2.25 -0.60 1.80 114.0 2.50 158.0 139.0 28
45.00 PBA1418J45 0.22 0.00 0.10 78.0 0.40 115.0 3.0 89
50.00 PBA1418J50 0.05 -0.20 0.05 1.0 0.10 40.0 1.0 67
55.00 PBA1418J55 0.85 0.00 0.00 0.0 2.40 157.0 0.0 0
60.00 PBA1418J60 2.40 0.00 0.00 0.0 2.40 157.0 0.0 0
65.00 PBA1418J65 2.40 0.00 0.00 0.0 2.40 137.0 0.0 0

Put Options: PBA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PBA1418V22.5 2.40 0.00 0.00 0.0 2.40 182.0 0.0 0
25.00 PBA1418V25 2.40 0.00 0.00 0.0 2.40 192.0 0.0 0
30.00 PBA1418V30 2.40 0.00 0.00 0.0 2.40 182.0 0.0 0
35.00 PBA1418V35 0.40 0.00 0.00 0.0 0.45 24.0 0.0 0
40.00 PBA1418V40 0.12 -0.13 0.15 10.0 0.65 201.0 2.0 2
45.00 PBA1418V45 2.00 0.00 1.35 738.0 5.20 130.0 0.0 0
50.00 PBA1418V50 6.60 0.00 6.30 595.0 10.30 117.0 0.0 0
55.00 PBA1418V55 10.80 0.00 10.90 35.0 15.30 30.0 0.0 0
60.00 PBA1418V60 15.00 0.00 15.90 35.0 20.30 30.0 0.0 0
65.00 PBA1418V65 21.80 0.00 21.30 480.0 25.20 125.0 0.0 0