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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

BTE – Baytex Energy Corp.

Last update: March 14, 2026 at 7:09 p.m.   (Real-time)

  • Last price: 5.530
  • Net change: 0.040
  • Bid price: 5.530
  • Ask price: 5.540
  • 30-day historical volatility: 39.51%
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: 37,863
Volume: 945
Open interest: 5,351
Volume: 220
March 27, 2026 (Weekly) 2.00 2.08 2.08 0 0 0 3.50 0 0.05 0.05 0 0 0
March 27, 2026 (Weekly) 1.76 1.83 1.83 0 0 0 3.75 0 0.05 0.05 0 0 0
March 27, 2026 (Weekly) 1.51 1.58 1.58 0 0 0 4.00 0 0.05 0.05 0 0 0
March 27, 2026 (Weekly) 1.26 1.34 1.34 0 0 0 4.25 0 0.05 0.05 0 0 0
March 27, 2026 (Weekly) 1.01 1.09 1.09 0 0 0 4.50 0 0.06 0.06 0 0 0
March 27, 2026 (Weekly) 0.77 0.85 0.85 0 0 0 4.75 0 0.06 0.06 0 22 0
March 27, 2026 (Weekly) 0.55 0.62 0.62 0 50 0 5.00 0.03 0.07 0.07 0 0 0
March 27, 2026 (Weekly) 0.35 0.41 0.41 0 100 0 5.25 0.07 0.12 0.12 0 1 0
March 27, 2026 (Weekly) 0.19 0.25 0.25 0 109 0 5.50 0.15 0.21 0.21 0 0 0
March 27, 2026 (Weekly) 0.09 0.15 0.15 0 110 0 5.75 0.30 0.36 0.36 0 0 0
March 27, 2026 (Weekly) 0.04 0.09 0.09 -0.03 256 10 6.00 0.49 0.56 0.56 0 0 0
March 27, 2026 (Weekly) 0.02 0.06 0.06 0 0 0 6.25 0.59 0.86 0.86 0 0 0
March 27, 2026 (Weekly) 0 0.07 0.07 0 0 0 6.50 0.82 1.10 1.10 0 0 0
April 2, 2026 (Weekly) 2.01 2.09 2.09 0 0 0 3.50 0 0.05 0.05 0 0 0
April 2, 2026 (Weekly) 1.76 1.84 1.84 0 0 0 3.75 0 0.05 0.05 0 0 0
April 2, 2026 (Weekly) 1.51 1.59 1.59 0 0 0 4.00 0 0.05 0.05 0 0 0
April 2, 2026 (Weekly) 1.27 1.36 1.36 0 0 0 4.25 0 0.06 0.06 0 0 0
April 2, 2026 (Weekly) 1.02 1.11 1.11 0 0 0 4.50 0 0.07 0.07 0 0 0
April 2, 2026 (Weekly) 0.79 0.86 0.86 0 0 0 4.75 0.02 0.07 0.07 0 0 0
April 2, 2026 (Weekly) 0.57 0.66 0.66 0 0 0 5.00 0.05 0.10 0.10 0 0 0
April 2, 2026 (Weekly) 0.39 0.45 0.45 0 132 0 5.25 0.10 0.15 0.15 0 12 0
April 2, 2026 (Weekly) 0.23 0.30 0.30 0 31 0 5.50 0.19 0.26 0.26 0 0 0
April 2, 2026 (Weekly) 0.13 0.19 0.19 0 0 0 5.75 0.33 0.40 0.40 0 0 0
April 2, 2026 (Weekly) 0.07 0.12 0.12 0 0 0 6.00 0.52 0.58 0.58 0 0 0
April 2, 2026 (Weekly) 0.04 0.08 0.08 0 0 0 6.25 0.74 0.80 0.80 0 0 0
April 2, 2026 (Weekly) 0.02 0.07 0.07 0 150 0 6.50 0.87 1.07 1.07 0 0 0
April 10, 2026 (Weekly) 1.52 1.60 1.60 0 0 0 4.00 0 0.06 0.06 0 0 0
April 10, 2026 (Weekly) 1.28 1.36 1.36 0 0 0 4.25 0 0.07 0.07 0 0 0
April 10, 2026 (Weekly) 1.04 1.11 1.11 0 0 0 4.50 0.01 0.07 0.07 0 0 0
April 10, 2026 (Weekly) 0.81 0.88 0.88 0 0 0 4.75 0.04 0.08 0.08 0 0 0
April 10, 2026 (Weekly) 0.60 0.67 0.67 0 25 0 5.00 0.07 0.13 0.13 0 0 0
April 10, 2026 (Weekly) 0.43 0.48 0.48 0 0 0 5.25 0.13 0.18 0.18 0 0 0
April 10, 2026 (Weekly) 0.27 0.34 0.34 0 0 0 5.50 0.23 0.30 0.30 0 4 0
April 10, 2026 (Weekly) 0.16 0.23 0.23 0 8 0 5.75 0.37 0.43 0.43 0 0 0
April 10, 2026 (Weekly) 0.09 0.15 0.15 0 169 0 6.00 0.55 0.61 0.61 0 0 0
April 10, 2026 (Weekly) 0.06 0.10 0.10 0 0 0 6.25 0.74 0.82 0.82 0 0 0
April 10, 2026 (Weekly) 0.02 0.08 0.08 0 0 0 6.50 0.89 1.09 1.09 0 0 0
April 24, 2026 (Weekly) 1.30 1.37 1.37 0 0 0 4.25 0.01 0.08 0.08 0 0 0
April 24, 2026 (Weekly) 1.07 1.14 1.14 0 0 0 4.50 0.04 0.08 0.08 0 0 0
April 24, 2026 (Weekly) 0.86 0.92 0.92 0 0 0 4.75 0.07 0.11 0.11 0 0 0
April 24, 2026 (Weekly) 0.66 0.72 0.72 0 0 0 5.00 0.11 0.18 0.18 0 0 0
April 24, 2026 (Weekly) 0.48 0.55 0.55 0 0 0 5.25 0.18 0.25 0.25 0 0 0
April 24, 2026 (Weekly) 0.33 0.42 0.42 0 8 0 5.50 0.28 0.36 0.36 0 0 0
April 24, 2026 (Weekly) 0.22 0.29 0.29 0 0 0 5.75 0.42 0.50 0.50 0 0 0
April 24, 2026 (Weekly) 0.14 0.22 0.22 0 0 0 6.00 0.59 0.67 0.67 0 0 0
April 24, 2026 (Weekly) 0.09 0.15 0.15 0 0 0 6.25 0.78 0.86 0.86 0 0 0
April 24, 2026 (Weekly) 0.06 0.11 0.11 0 0 0 6.50 0.99 1.07 1.07 0 0 0
May 1, 2026 (Weekly) 1.07 1.16 1.16 0 0 0 4.50 0.05 0.10 0.10 0 0 0
May 1, 2026 (Weekly) 0.87 0.95 0.95 0 0 0 4.75 0.09 0.13 0.13 0 0 0
May 1, 2026 (Weekly) 0.68 0.75 0.75 0 0 0 5.00 0.14 0.20 0.20 0 0 0
May 1, 2026 (Weekly) 0.51 0.58 0.58 0 0 0 5.25 0.21 0.28 0.28 0 0 0
May 1, 2026 (Weekly) 0.36 0.45 0.45 0 0 0 5.50 0.31 0.39 0.39 0 0 0
May 1, 2026 (Weekly) 0.25 0.32 0.32 0 0 0 5.75 0.44 0.52 0.52 0 0 0
May 1, 2026 (Weekly) 0.17 0.25 0.25 0 0 0 6.00 0.62 0.70 0.70 0 0 0
May 1, 2026 (Weekly) 0.11 0.17 0.17 0 0 0 6.25 0.80 0.88 0.88 0 0 0
May 1, 2026 (Weekly) 0.08 0.13 0.13 0 0 0 6.50 1.01 1.09 1.09 0 0 0
March 20, 2026 4.45 4.60 4.60 0 0 0 1.00 0 0.04 0.04 0 3 0
March 20, 2026 3.95 4.10 4.10 0 0 0 1.50 0 0.04 0.04 0 36 0
March 20, 2026 3.45 3.60 3.60 0 0 0 2.00 0 0.05 0.05 0 107 0
March 20, 2026 3.20 3.35 3.35 0 0 0 2.25 0 0.04 0.04 0 0 0
March 20, 2026 2.99 3.10 3.10 0 6 0 2.50 0 0.05 0.05 0 194 0
March 20, 2026 2.74 2.82 2.82 0 0 0 2.75 0 0.04 0.04 0 3 0
March 20, 2026 2.49 2.57 2.57 0 0 0 3.00 0 0.05 0.05 0 113 0
March 20, 2026 2.24 2.32 2.32 0 0 0 3.25 0 0.04 0.04 0 10 0
March 20, 2026 2.00 2.07 2.07 0 0 0 3.50 0 0.05 0.05 0 210 0
March 20, 2026 1.75 1.82 1.82 0 0 0 3.75 0 0.05 0.05 0 6 0
March 20, 2026 1.50 1.57 1.57 0 30 0 4.00 0 0.05 0.05 0 50 0
March 20, 2026 1.25 1.32 1.32 0 0 0 4.25 0 0.05 0.05 0 183 0
March 20, 2026 1.00 1.09 1.09 0 110 0 4.50 0 0.05 0.05 0 266 0
March 20, 2026 0.76 0.83 0.83 0 484 0 4.75 0 0.06 0.06 0 50 0
March 20, 2026 0.52 0.59 0.59 0 1,100 0 5.00 0 0.06 0.06 0 223 0
March 20, 2026 0.30 0.37 0.37 0 892 0 5.25 0.03 0.07 0.07 0 0 0
March 20, 2026 0.13 0.19 0.19 0.03 1,165 50 5.50 0.10 0.16 0.16 0 0 0
March 20, 2026 0.06 0.09 0.09 0 285 0 5.75 0.25 0.31 0.31 0 0 0
March 20, 2026 0.02 0.05 0.05 0 0 50 6.00 0.47 0.54 0.54 0 0 0
March 20, 2026 0 0.04 0.04 0 50 0 6.25 0.69 0.77 0.77 0 0 0
March 20, 2026 0 0.05 0.05 0 0 0 6.50 0.94 1.01 1.01 0 0 0
April 17, 2026 3.50 3.60 3.60 0 0 0 2.00 0 0.04 0.04 0 0 0
April 17, 2026 3.25 3.35 3.35 0 0 0 2.25 0 0.05 0.05 0 0 0
April 17, 2026 3.00 3.10 3.10 0 0 0 2.50 0 0.05 0.05 0 0 0
April 17, 2026 2.75 2.83 2.83 0 0 0 2.75 0 0.05 0.05 0 0 0
April 17, 2026 2.51 2.59 2.59 0 0 0 3.00 0 0.05 0.05 0 0 0
April 17, 2026 2.26 2.33 2.33 0 30 0 3.25 0 0.05 0.05 0 0 0
April 17, 2026 2.02 2.09 2.09 0.06 12 2 3.50 0 0.05 0.05 0 0 0
April 17, 2026 1.77 1.84 1.84 0 80 0 3.75 0 0.06 0.06 0 313 0
April 17, 2026 1.53 1.60 1.60 0 219 0 4.00 0 0.07 0.07 0 103 0
April 17, 2026 1.29 1.36 1.36 0 40 0 4.25 0.01 0.08 0.08 0 65 0
April 17, 2026 1.05 1.12 1.12 0 973 0 4.50 0.02 0.07 0.07 0 101 0
April 17, 2026 0.83 0.90 0.90 0 903 0 4.75 0.05 0.10 0.10 0 115 0
April 17, 2026 0.63 0.69 0.69 0 461 0 5.00 0.10 0.15 0.15 -0.01 69 25
April 17, 2026 0.46 0.52 0.52 -0.03 590 150 5.25 0.18 0.21 0.21 -0.07 74 25
April 17, 2026 0.31 0.37 0.37 0 1,164 0 5.50 0.26 0.32 0.32 0 52 0
April 17, 2026 0.19 0.25 0.25 0 591 0 5.75 0.40 0.46 0.46 0 33 0
April 17, 2026 0.12 0.17 0.17 0 1,180 0 6.00 0.57 0.63 0.63 0 2 0
April 17, 2026 0.07 0.12 0.12 0 507 0 6.25 0.76 0.83 0.83 0 0 0
April 17, 2026 0.04 0.09 0.09 0 0 0 6.50 0.98 1.06 1.06 0 0 0
May 15, 2026 2.24 2.50 2.50 0 0 0 3.25 0 0.06 0.06 0 0 0
May 15, 2026 2.01 2.26 2.26 0 0 0 3.50 0 0.07 0.07 0 0 0
May 15, 2026 1.77 2.02 2.02 0 8 0 3.75 0.01 0.08 0.08 0 0 0
May 15, 2026 1.53 1.80 1.80 0 0 0 4.00 0.02 0.09 0.09 0 0 0
May 15, 2026 1.30 1.56 1.56 0 67 0 4.25 0.05 0.11 0.11 0 40 0
May 15, 2026 1.12 1.21 1.21 0 60 0 4.50 0.09 0.13 0.13 0 65 0
May 15, 2026 0.93 1.01 1.01 0 12 0 4.75 0.13 0.18 0.18 0 0 0
May 15, 2026 0.75 0.81 0.81 0 110 0 5.00 0.20 0.25 0.25 0 15 0
May 15, 2026 0.58 0.64 0.64 0 140 0 5.25 0.28 0.33 0.33 0 4 0
May 15, 2026 0.44 0.50 0.50 -0.04 586 28 5.50 0.38 0.44 0.44 0 25 0
May 15, 2026 0.33 0.39 0.39 0 251 0 5.75 0.52 0.58 0.58 0 12 0
May 15, 2026 0.23 0.27 0.27 0 427 0 6.00 0.68 0.73 0.73 0 0 0
May 15, 2026 0.17 0.22 0.22 0 100 0 6.25 0.86 0.92 0.92 0 0 0
May 15, 2026 0.12 0.17 0.17 0 10 0 6.50 1.06 1.12 1.12 0 0 0
June 19, 2026 4.50 4.60 4.60 0 0 0 1.00 0 0.04 0.04 0 0 0
June 19, 2026 4.00 4.10 4.10 0 0 0 1.50 0 0.05 0.05 0 0 0
June 19, 2026 3.50 3.60 3.60 0 25 0 2.00 0 0.05 0.05 0 59 0
June 19, 2026 3.00 3.15 3.15 0 142 0 2.50 0 0.06 0.06 0 20 0
June 19, 2026 2.55 2.62 2.62 0 135 0 3.00 0 0.07 0.07 0 68 0
June 19, 2026 2.31 2.38 2.38 0 0 0 3.25 0.02 0.08 0.08 0 0 0
June 19, 2026 2.08 2.14 2.14 0 607 0 3.50 0.03 0.10 0.10 0 8 0
June 19, 2026 1.84 1.91 1.91 0 0 0 3.75 0.05 0.10 0.10 0 0 0
June 19, 2026 1.62 1.68 1.68 0 129 0 4.00 0.08 0.13 0.13 0 365 0
June 19, 2026 1.39 1.46 1.46 0 20 0 4.25 0.11 0.15 0.15 0 0 0
June 19, 2026 1.18 1.26 1.26 0 789 0 4.50 0.16 0.20 0.20 0 309 0
June 19, 2026 1.00 1.06 1.06 0 26 0 4.75 0.21 0.26 0.26 0 0 0
June 19, 2026 0.83 0.89 0.89 0 813 0 5.00 0.28 0.34 0.34 0 38 0
June 19, 2026 0.67 0.73 0.73 0 137 0 5.25 0.37 0.43 0.43 0 20 0
June 19, 2026 0.53 0.58 0.58 0 862 0 5.50 0.48 0.55 0.55 0 3 0
June 19, 2026 0.42 0.48 0.48 0 160 0 5.75 0.62 0.68 0.68 0 0 0
June 19, 2026 0.33 0.39 0.39 0 755 50 6.00 0.77 0.84 0.84 0 12 0
June 19, 2026 0.25 0.31 0.31 0 70 0 6.25 0.95 1.01 1.01 0 40 0
June 19, 2026 0.20 0.25 0.25 0 0 0 6.50 1.14 1.20 1.20 0 20 0
July 17, 2026 2.09 2.16 2.16 0 0 0 3.50 0.05 0.10 0.10 0 0 0
July 17, 2026 1.86 1.93 1.93 0 0 0 3.75 0.07 0.13 0.13 0 0 0
July 17, 2026 1.64 1.71 1.71 0 10 0 4.00 0.09 0.16 0.16 0 5 0
July 17, 2026 1.42 1.50 1.50 0 0 0 4.25 0.14 0.19 0.19 0 0 0
July 17, 2026 1.22 1.30 1.30 0 0 0 4.50 0.19 0.25 0.25 0 0 0
July 17, 2026 1.05 1.12 1.12 0 22 0 4.75 0.24 0.31 0.31 0 20 0
July 17, 2026 0.88 0.95 0.95 0 144 0 5.00 0.32 0.40 0.40 0 29 0
July 17, 2026 0.73 0.80 0.80 0 10 0 5.25 0.46 0.50 0.50 0 25 0
July 17, 2026 0.59 0.67 0.67 0 119 0 5.50 0.53 0.61 0.61 0 0 0
July 17, 2026 0.48 0.56 0.56 0 85 0 5.75 0.66 0.75 0.75 0 0 0
July 17, 2026 0.38 0.45 0.45 0 155 0 6.00 0.83 0.90 0.90 0 0 0
July 17, 2026 0.30 0.38 0.38 0 70 0 6.25 0.99 1.07 1.07 0 0 0
July 17, 2026 0.24 0.31 0.31 0 0 0 6.50 1.17 1.26 1.26 0 0 0
August 21, 2026 1.89 1.98 1.98 0 12 0 3.75 0.11 0.17 0.17 0 0 0
August 21, 2026 1.67 1.78 1.78 0 0 0 4.00 0.14 0.20 0.20 0 0 0
August 21, 2026 1.47 1.57 1.57 0 0 0 4.25 0.18 0.26 0.26 0 0 0
August 21, 2026 1.28 1.39 1.39 0 0 0 4.50 0.22 0.31 0.31 0 10 0
August 21, 2026 1.11 1.20 1.20 0 25 0 4.75 0.29 0.39 0.39 0 0 0
August 21, 2026 0.94 1.05 1.05 0 0 0 5.00 0.37 0.45 0.45 0 0 0
August 21, 2026 0.80 0.90 0.90 0 5 0 5.25 0.48 0.58 0.58 0 0 0
August 21, 2026 0.67 0.77 0.77 0 13 0 5.50 0.60 0.70 0.70 0 0 0
August 21, 2026 0.55 0.66 0.66 0 0 0 5.75 0.73 0.83 0.83 0 0 0
August 21, 2026 0.45 0.55 0.55 0 0 0 6.00 0.88 0.98 0.98 0 0 0
August 21, 2026 0.37 0.46 0.46 0 0 0 6.25 1.05 1.15 1.15 0 0 0
August 21, 2026 0.30 0.40 0.40 0 0 0 6.50 1.23 1.33 1.33 0 0 0
September 18, 2026 4.50 4.60 4.60 0 0 0 1.00 0 0.05 0.05 0 0 0
September 18, 2026 3.50 3.65 3.65 0 0 0 2.00 0 0.07 0.07 0 0 0
September 18, 2026 3.05 3.15 3.15 0 10 0 2.50 0 0.09 0.09 0 100 0
September 18, 2026 2.59 2.69 2.69 0 0 0 3.00 0.04 0.13 0.13 0 0 0
September 18, 2026 2.12 2.25 2.25 0 124 0 3.50 0.09 0.17 0.17 0 43 0
September 18, 2026 1.70 1.83 1.83 0 557 0 4.00 0.17 0.24 0.24 -0.01 160 30
September 18, 2026 1.33 1.45 1.45 0 333 0 4.50 0.28 0.36 0.36 -0.02 4 4
September 18, 2026 1.00 1.10 1.10 0 232 0 5.00 0.44 0.54 0.54 0 60 0
September 18, 2026 0.73 0.83 0.83 0 713 0 5.50 0.67 0.76 0.76 0 0 0
September 18, 2026 0.51 0.61 0.61 -0.04 1,287 390 6.00 0.94 1.05 1.05 0 0 0
September 18, 2026 0.36 0.46 0.46 0 0 0 6.50 1.29 1.39 1.39 0 0 0
September 18, 2026 0.26 0.33 0.33 -0.06 105 200 7.00 1.67 1.77 1.77 0 0 0
December 18, 2026 3.50 3.65 3.65 0 1 0 2.00 0 0.09 0.09 0 0 0
December 18, 2026 2.61 2.72 2.72 0 160 0 3.00 0.09 0.16 0.16 0 0 0
December 18, 2026 2.19 2.32 2.32 0 0 0 3.50 0.15 0.23 0.23 0 20 0
December 18, 2026 1.79 1.93 1.93 0 2 0 4.00 0.25 0.33 0.33 -0.01 98 6
December 18, 2026 1.42 1.56 1.56 0 31 0 4.50 0.39 0.48 0.48 0 41 0
December 18, 2026 1.11 1.25 1.25 0 337 0 5.00 0.57 0.67 0.67 -0.05 50 50
December 18, 2026 0.86 0.99 0.99 0 277 0 5.50 0.80 0.89 0.89 0 18 0
December 18, 2026 0.65 0.78 0.78 0 587 0 6.00 1.09 1.20 1.20 0 40 0
December 18, 2026 0.50 0.62 0.62 0 0 0 6.50 1.41 1.53 1.53 0 0 0
December 18, 2026 0.36 0.43 0.43 0 65 0 7.00 1.76 1.90 1.90 0 0 0
January 15, 2027 4.50 4.60 4.60 0 15 0 1.00 0 0.05 0.05 0 0 0
January 15, 2027 3.50 3.60 3.60 0 5,587 0 2.00 0.02 0.09 0.09 0 185 0
January 15, 2027 2.62 2.76 2.76 0 939 0 3.00 0.10 0.19 0.19 0 91 0
January 15, 2027 1.81 1.85 1.85 -0.06 2,008 10 4.00 0.28 0.39 0.39 0 378 0
January 15, 2027 1.15 1.22 1.22 0 867 0 5.00 0.58 0.73 0.73 0 42 0
January 15, 2027 0.68 0.86 0.86 -0.10 692 5 6.00 1.09 1.24 1.24 0 29 0
January 15, 2027 0.41 0.44 0.44 0 1,182 0 7.00 1.79 1.95 1.95 -0.17 91 80
January 15, 2027 0.23 0.36 0.36 0 0 0 8.00 2.59 2.78 2.78 0 0 0
January 21, 2028 4.45 4.75 4.75 0 28 0 1.00 0 0.11 0.11 0 0 0
January 21, 2028 3.55 3.85 3.85 0 510 0 2.00 0.09 0.28 0.28 0 106 0
January 21, 2028 2.75 3.10 3.10 0 110 0 3.00 0.24 0.37 0.37 0 50 0
January 21, 2028 2.11 2.43 2.43 0 646 0 4.00 0.50 0.69 0.69 0 110 0
January 21, 2028 1.57 1.86 1.86 0 816 0 5.00 0.92 1.14 1.14 0 1 0
January 21, 2028 1.17 1.45 1.45 0 246 0 6.00 1.46 1.72 1.72 0 0 0
January 21, 2028 0.86 0.99 0.99 0 265 0 7.00 2.12 2.40 2.40 0 2 0
January 21, 2028 0.64 0.88 0.88 0 0 0 8.00 2.86 3.20 3.20 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.