Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

PEY – Peyto Exploration & Development Corp.

Last update: March 28, 2024 at 2:10 p.m.   (Real-time)

  • Last price: 14.950
  • Net change: 0.040
  • Bid price: 14.950
  • Ask price: 14.960
  • 30-day historical volatility: 25.88%
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: 27,187
Volume: 71
Open interest: 3,919
Volume: 24
April 19, 2024 5.40 5.55 5.55 0 0 0 9.50 0 0.04 0.03 0 0 0
April 19, 2024 4.90 5.05 5.05 0 0 0 10.00 0 0.04 0.03 0 0 0
April 19, 2024 4.40 4.55 4.55 0 0 0 10.50 0 0.04 0.03 0 7 0
April 19, 2024 3.90 4.05 4.05 0 0 0 11.00 0 0.05 0.05 0 20 0
April 19, 2024 3.40 3.55 3.55 0 0 0 11.50 0 0.04 0.04 0 1 0
April 19, 2024 2.92 3.05 3.05 0 0 0 12.00 0 0.05 0.05 0 12 0
April 19, 2024 2.41 2.58 2.55 0 0 0 12.50 0 0.05 0.03 0 40 0
April 19, 2024 1.91 2.08 2.07 0 0 0 13.00 0 0.05 0.04 0 54 0
April 19, 2024 1.42 1.59 1.58 0 3 0 13.50 0 0.05 0.05 0 15 0
April 19, 2024 0.94 1.12 1.07 0 421 0 14.00 0.01 0.05 0.06 0 90 0
April 19, 2024 0.53 0.61 0.59 0 2,022 0 14.50 0.05 0.10 0.12 0 75 0
April 19, 2024 0.19 0.26 0.18 -0.08 411 5 15.00 0.19 0.26 0.29 0 53 0
April 19, 2024 0.03 0.08 0.08 0 152 0 15.50 0.54 0.60 0.63 0 20 0
April 19, 2024 0.01 0.05 0 0 0 0 16.00 0.96 1.14 0 0 8 0
April 19, 2024 0 0.05 0.05 0 0 0 16.50 1.46 1.64 1.67 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 17.00 1.96 2.14 2.17 0 8 0
May 17, 2024 5.40 5.60 5.60 0 0 0 9.50 0 0.05 0.04 0 0 0
May 17, 2024 4.90 5.10 5.10 0 0 0 10.00 0 0.05 0.04 0 0 0
May 17, 2024 4.40 4.60 4.60 0 5 0 10.50 0 0.05 0.05 0 0 0
May 17, 2024 3.90 4.10 4.10 0 0 0 11.00 0 0.05 0.02 0 30 0
May 17, 2024 3.40 3.60 3.55 0 0 0 11.50 0 0.05 0.05 0 14 0
May 17, 2024 2.93 3.15 3.15 0 0 0 12.00 0 0.06 0.06 0 30 0
May 17, 2024 2.44 2.62 2.65 0 0 0 12.50 0.01 0.07 0.07 0 82 0
May 17, 2024 1.94 2.14 2.17 0 0 0 13.00 0.02 0.08 0.09 0 36 0
May 17, 2024 1.45 1.66 1.69 0 136 0 13.50 0.04 0.08 0.09 0 22 0
May 17, 2024 1.05 1.11 1.20 0 8,738 0 14.00 0.09 0.13 0.14 0 41 0
May 17, 2024 0.64 0.69 0 0 4,147 0 14.50 0.18 0.23 0.25 0 34 0
May 17, 2024 0.33 0.39 0.38 0 195 0 15.00 0.38 0.43 0.47 0 253 0
May 17, 2024 0.14 0.18 0 0 271 0 15.50 0.69 0.75 0 0 20 0
May 17, 2024 0.05 0.09 0.09 0 164 0 16.00 1.03 1.25 1.22 0 0 0
May 17, 2024 0.01 0.07 0.05 0 0 0 16.50 1.51 1.72 1.74 0 0 0
May 17, 2024 0.01 0.06 0.06 0 0 0 17.00 2.00 2.20 2.23 0 0 0
June 21, 2024 5.90 6.10 6.05 0 0 0 9.00 0 0.05 0.05 0 20 0
June 21, 2024 5.40 5.60 5.60 0 0 0 9.50 0 0.05 0.05 0 0 0
June 21, 2024 4.90 5.10 5.10 0 0 0 10.00 0 0.05 0.05 0 60 0
June 21, 2024 4.40 4.60 4.60 0 0 0 10.50 0 0.05 0.05 0 100 0
June 21, 2024 3.90 4.10 4.10 0 0 0 11.00 0 0.05 0.05 0 132 0
June 21, 2024 3.40 3.65 3.60 0 0 0 11.50 0 0.05 0.07 0 8 0
June 21, 2024 2.91 3.15 3.10 0 1 0 12.00 0 0.07 0.07 0 138 0
June 21, 2024 2.42 2.66 0 0 0 0 12.50 0.02 0.10 0 0 40 0
June 21, 2024 1.94 2.11 2.09 0 41 0 13.00 0.07 0.10 0.11 0 64 0
June 21, 2024 1.46 1.68 1.65 0 71 0 13.50 0.11 0.15 0.16 0 0 0
June 21, 2024 1.12 1.18 1.17 0 591 0 14.00 0.19 0.24 0.26 0 366 0
June 21, 2024 0.74 0.81 0.80 0 315 0 14.50 0.32 0.38 0.41 0 33 0
June 21, 2024 0.44 0.51 0.51 0 443 0 15.00 0.53 0.60 0 0 31 0
June 21, 2024 0.24 0.30 0.31 0 451 0 15.50 0.84 0.90 0.91 -0.04 0 10
June 21, 2024 0.12 0.17 0.17 0 228 0 16.00 1.22 1.28 1.32 0 0 0
June 21, 2024 0.06 0.10 0.11 0 0 0 16.50 1.62 1.82 1.78 0 0 0
June 21, 2024 0.02 0.06 0.06 0 0 0 17.00 2.05 2.28 2.30 0 0 0
June 21, 2024 0.01 0.06 0.05 0 0 0 18.00 3.05 3.25 3.30 0 0 0
July 19, 2024 4.90 5.15 5.10 0 0 0 10.00 0 0.05 0.05 0 0 0
July 19, 2024 3.90 4.15 4.10 0 0 0 11.00 0.01 0.06 0.07 0 0 0
July 19, 2024 3.40 3.65 3.60 0 0 0 11.50 0.02 0.08 0.08 0 0 0
July 19, 2024 2.91 3.15 3.15 0 15 0 12.00 0.03 0.09 0.10 0 0 0
July 19, 2024 2.42 2.67 2.68 0 0 0 12.50 0.06 0.11 0.12 0 0 0
July 19, 2024 1.94 2.19 2.19 0 0 0 13.00 0.10 0.15 0.16 0 0 0
July 19, 2024 1.54 1.66 1.74 0 4 0 13.50 0.16 0.21 0.23 0 0 0
July 19, 2024 1.14 1.23 1.22 0 33 0 14.00 0.26 0.33 0.35 0 128 0
July 19, 2024 0.79 0.87 0.86 0 0 0 14.50 0.41 0.49 0.51 0 100 0
July 19, 2024 0.51 0.59 0 0 421 0 15.00 0.63 0.71 0 0 0 0
July 19, 2024 0.29 0.37 0.37 0 566 0 15.50 0.94 1.01 1.05 0 0 0
July 19, 2024 0.17 0.23 0.24 0 0 0 16.00 1.30 1.39 1.43 0 0 0
July 19, 2024 0.10 0.14 0.15 0 0 0 16.50 1.70 1.83 1.87 0 0 0
July 19, 2024 0.05 0.10 0.10 0 0 0 17.00 2.08 2.36 2.40 0 0 0
August 16, 2024 4.85 5.15 5.10 0 0 0 10.00 0 0.06 0.06 0 0 0
August 16, 2024 3.90 4.15 4.15 0 0 0 11.00 0.02 0.08 0.08 0 0 0
August 16, 2024 3.40 3.65 3.65 0 0 0 11.50 0.03 0.10 0.11 0 13 0
August 16, 2024 2.90 3.20 3.15 0 0 0 12.00 0.07 0.12 0.13 0 0 0
August 16, 2024 2.42 2.69 2.71 0 1 0 12.50 0.10 0.16 0.17 0 20 0
August 16, 2024 1.96 2.23 2.19 0 1 0 13.00 0.16 0.18 0.18 -0.05 10 14
August 16, 2024 1.60 1.69 1.79 0 0 0 13.50 0.24 0.31 0.32 0 1 0
August 16, 2024 1.21 1.29 1.28 0 7 0 14.00 0.36 0.44 0.46 0 0 0
August 16, 2024 0.87 0.96 0.96 0 21 0 14.50 0.53 0.62 0.65 0 0 0
August 16, 2024 0.60 0.68 0.69 0 133 0 15.00 0.76 0.86 0.89 0 0 0
August 16, 2024 0.40 0.48 0.48 0 107 0 15.50 1.06 1.15 1.19 0 0 0
August 16, 2024 0.25 0.33 0.33 0 49 0 16.00 1.41 1.51 1.54 0 0 0
August 16, 2024 0.16 0.22 0.23 0 0 0 16.50 1.82 1.91 1.94 0 0 0
August 16, 2024 0.10 0.15 0.15 0 0 0 17.00 2.18 2.45 2.41 0 0 0
September 20, 2024 5.85 6.15 6.10 0 0 0 9.00 0 0.06 0.06 0 17 0
September 20, 2024 5.35 5.65 5.60 0 0 0 9.50 0 0.07 0.07 0 0 0
September 20, 2024 4.85 5.15 5.15 0 0 0 10.00 0.02 0.07 0.08 0 72 0
September 20, 2024 3.85 4.15 4.15 0 0 0 11.00 0.03 0.11 0.12 0 37 0
September 20, 2024 2.88 3.20 3.20 0 16 0 12.00 0.11 0.17 0.18 0 138 0
September 20, 2024 2.42 2.72 2.74 0 0 0 12.50 0.16 0.22 0.23 0 0 0
September 20, 2024 2.02 2.18 2.19 0 285 0 13.00 0.23 0.30 0.32 0 33 0
September 20, 2024 1.64 1.74 1.79 0 12 0 13.50 0.33 0.41 0.43 0 2 0
September 20, 2024 1.27 1.37 1.35 0 220 0 14.00 0.47 0.56 0.59 0 24 0
September 20, 2024 0.95 1.05 1.04 0 21 0 14.50 0.65 0.75 0.78 0 0 0
September 20, 2024 0.69 0.79 0.78 0 235 0 15.00 0.89 1.00 1.03 0 14 0
September 20, 2024 0.48 0.58 0.59 0 18 0 15.50 1.18 1.29 1.32 0 0 0
September 20, 2024 0.33 0.42 0.43 0 86 0 16.00 1.53 1.63 1.66 0 14 0
September 20, 2024 0.23 0.31 0.31 0 0 0 16.50 1.91 2.02 2.06 0 0 0
September 20, 2024 0.16 0.22 0.23 0 51 0 17.00 2.30 2.46 2.50 0 0 0
September 20, 2024 0.07 0.13 0.13 0 35 0 18.00 3.20 3.45 3.50 0 0 0
December 20, 2024 5.85 6.20 6.15 0 0 0 9.00 0.02 0.10 0.11 0 0 0
December 20, 2024 5.35 5.70 5.65 0 0 0 9.50 0.02 0.12 0.13 0 0 0
December 20, 2024 4.85 5.20 5.15 0 0 0 10.00 0.05 0.15 0.15 0 35 0
December 20, 2024 3.85 4.20 4.00 0 33 3 11.00 0.13 0.21 0.22 0 3 0
December 20, 2024 2.89 3.25 3.25 0 11 0 12.00 0.24 0.33 0.35 0 8 0
December 20, 2024 2.12 2.26 2.29 0 164 0 13.00 0.46 0.55 0.57 0 60 0
December 20, 2024 1.41 1.55 1.55 0 166 0 14.00 0.74 0.88 0.89 0 36 0
December 20, 2024 0.88 1.03 0.95 0 209 0 15.00 1.22 1.35 1.39 0 20 0
December 20, 2024 0.52 0.60 0.60 0 180 0 16.00 1.83 1.97 2.00 0 10 0
December 20, 2024 0.30 0.42 0.35 -0.03 45 45 17.00 2.57 2.73 2.77 0 0 0
December 20, 2024 0.18 0.27 0.28 0 17 0 18.00 3.40 3.60 3.60 0 20 0
January 17, 2025 6.85 7.20 7.15 0 0 0 8.00 0.02 0.11 0 0 176 0
January 17, 2025 5.85 6.05 6.05 0 26 0 9.00 0.02 0.16 0.15 0 67 0
January 17, 2025 4.90 5.20 5.00 0 67 0 10.00 0.09 0.23 0.22 0 104 0
January 17, 2025 2.91 3.25 2.90 -0.35 125 15 12.00 0.26 0.45 0.46 0 210 0
January 17, 2025 1.38 1.69 1.59 0 757 3 14.00 0.79 1.05 1.01 0 457 0
January 17, 2025 0.50 0.79 0.69 0 1,705 0 16.00 1.83 2.16 2.19 0 91 0
January 17, 2025 0.17 0.27 0.27 0 1,421 0 18.00 3.50 3.65 3.75 0 24 0
January 17, 2025 0.04 0.22 0.11 0 855 0 20.00 5.30 5.50 5.55 0 18 0
March 21, 2025 4.85 5.20 5.20 0 0 0 10.00 0.15 0.26 0.26 0 0 0
March 21, 2025 2.91 3.30 3.30 0 0 0 12.00 0.42 0.55 0.57 0 0 0
March 21, 2025 2.17 2.39 2.39 0 0 0 13.00 0.69 0.83 0.85 0 0 0
March 21, 2025 1.54 1.76 1.76 0 10 0 14.00 1.03 1.21 1.24 0 0 0
March 21, 2025 1.03 1.10 1.20 0 93 0 15.00 1.48 1.71 0 0 0 0
March 21, 2025 0.67 0.90 0.75 0 140 0 16.00 2.09 2.33 2.37 0 0 0
March 21, 2025 0.44 0.50 0.61 0 10 0 17.00 2.80 3.10 3.10 0 0 0
March 21, 2025 0.29 0.46 0.44 0 10 0 18.00 3.60 3.85 3.90 0 0 0