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: September 4, 2025 at 1:47 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 18.43%
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: 11,475
Volume: 0
Open interest: 4,142
Volume: 0
September 5, 2025 (Weekly) 0 0 1.85 0 0 0 16.50 0 0 0.02 0 0 0
September 5, 2025 (Weekly) 0 0 1.35 0 0 0 17.00 0 0 0.02 0 0 0
September 5, 2025 (Weekly) 0 0 0.85 0 0 0 17.50 0 0 0.03 0 0 0
September 5, 2025 (Weekly) 0 0 0.38 0 0 0 18.00 0 0 0.07 0 10 0
September 5, 2025 (Weekly) 0 0 0.08 0 15 0 18.50 0 0 0.28 0 15 0
September 5, 2025 (Weekly) 0 0 0.05 0 25 0 19.00 0 0 0.75 0 0 0
September 5, 2025 (Weekly) 0 0 0.02 0 0 0 19.50 0 0 1.25 0 0 0
September 5, 2025 (Weekly) 0 0 0.02 0 20 0 20.00 0 0 1.75 0 0 0
September 5, 2025 (Weekly) 0 0 0.02 0 0 0 20.50 0 0 2.22 0 0 0
September 5, 2025 (Weekly) 0 0 0.02 0 34 0 21.00 0 0 2.75 0 0 0
September 5, 2025 (Weekly) 0 0 0.02 0 0 0 21.50 0 0 3.25 0 0 0
September 5, 2025 (Weekly) 0 0 0.02 0 0 0 22.00 0 0 3.75 0 0 0
September 12, 2025 (Weekly) 0 0 1.87 0 0 0 16.50 0 0 0.03 0 0 0
September 12, 2025 (Weekly) 0 0 1.38 0 0 0 17.00 0 0 0.04 0 20 0
September 12, 2025 (Weekly) 0 0 0.92 0 0 0 17.50 0 0 0.07 0 0 0
September 12, 2025 (Weekly) 0 0 0.50 0 0 0 18.00 0 0 0.18 0 5 0
September 12, 2025 (Weekly) 0 0 0.21 0 0 0 18.50 0 0 0.39 0 1 0
September 12, 2025 (Weekly) 0 0 0.07 0 18 0 19.00 0 0 0.77 0 0 0
September 12, 2025 (Weekly) 0 0 0.04 0 30 0 19.50 0 0 1.25 0 0 0
September 12, 2025 (Weekly) 0 0 0.03 0 10 0 20.00 0 0 1.75 0 0 0
September 12, 2025 (Weekly) 0 0 0.03 0 0 0 20.50 0 0 2.25 0 0 0
September 12, 2025 (Weekly) 0 0 0.03 0 0 0 21.00 0 0 2.75 0 0 0
September 12, 2025 (Weekly) 0 0 0.03 0 0 0 21.50 0 0 3.25 0 0 0
September 12, 2025 (Weekly) 0 0 0.03 0 0 0 22.00 0 0 3.75 0 0 0
September 26, 2025 (Weekly) 0 0 1.93 0 0 0 16.50 0 0 0.08 0 0 0
September 26, 2025 (Weekly) 0 0 1.48 0 0 0 17.00 0 0 0.12 0 0 0
September 26, 2025 (Weekly) 0 0 1.02 0 0 0 17.50 0 0 0.17 0 0 0
September 26, 2025 (Weekly) 0 0 0.64 0 0 0 18.00 0 0 0.29 0 6 0
September 26, 2025 (Weekly) 0 0 0.34 0 0 0 18.50 0 0 0.50 0 12 0
September 26, 2025 (Weekly) 0 0 0.16 0 0 0 19.00 0 0 0.84 0 10 0
September 26, 2025 (Weekly) 0 0 0.07 0 22 0 19.50 0 0 1.29 0 0 0
September 26, 2025 (Weekly) 0 0 0.07 0 26 0 20.00 0 0 1.77 0 0 0
September 26, 2025 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.25 0 0 0
September 26, 2025 (Weekly) 0 0 0.03 0 0 0 21.00 0 0 2.75 0 0 0
September 26, 2025 (Weekly) 0 0 0.03 0 0 0 21.50 0 0 3.25 0 0 0
October 3, 2025 (Weekly) 0 0 1.95 0 0 0 16.50 0 0 0.12 0 0 0
October 3, 2025 (Weekly) 0 0 1.48 0 0 0 17.00 0 0 0.16 0 0 0
October 3, 2025 (Weekly) 0 0 1.03 0 0 0 17.50 0 0 0.23 0 0 0
October 3, 2025 (Weekly) 0 0 0.66 0 0 0 18.00 0 0 0.37 0 106 0
October 3, 2025 (Weekly) 0 0 0.37 0 0 0 18.50 0 0 0.61 0 0 0
October 3, 2025 (Weekly) 0 0 0.19 0 0 0 19.00 0 0 0.95 0 0 0
October 3, 2025 (Weekly) 0 0 0.10 0 0 0 19.50 0 0 1.38 0 0 0
October 3, 2025 (Weekly) 0 0 0.07 0 0 0 20.00 0 0 1.86 0 0 0
October 3, 2025 (Weekly) 0 0 0.06 0 0 0 20.50 0 0 2.33 0 0 0
October 3, 2025 (Weekly) 0 0 0.04 0 0 0 21.00 0 0 2.82 0 0 0
October 10, 2025 (Weekly) 0 0 1.97 0 0 0 16.50 0 0 0.15 0 0 0
October 10, 2025 (Weekly) 0 0 1.51 0 0 0 17.00 0 0 0.22 0 0 0
October 10, 2025 (Weekly) 0 0 1.11 0 0 0 17.50 0 0 0.33 0 0 0
October 10, 2025 (Weekly) 0 0 0.75 0 0 0 18.00 0 0 0.50 0 0 0
October 10, 2025 (Weekly) 0 0 0.48 0 0 0 18.50 0 0 0.73 0 0 0
October 10, 2025 (Weekly) 0 0 0.29 0 0 0 19.00 0 0 1.06 0 0 0
October 10, 2025 (Weekly) 0 0 0.16 0 0 0 19.50 0 0 1.43 0 0 0
October 10, 2025 (Weekly) 0 0 0.09 0 0 0 20.00 0 0 1.87 0 0 0
October 10, 2025 (Weekly) 0 0 0.07 0 0 0 20.50 0 0 2.33 0 0 0
October 10, 2025 (Weekly) 0 0 0.05 0 0 0 21.00 0 0 2.83 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 16.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 17.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 17.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 18.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 18.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 19.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 19.50 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 20.00 0 0 0 0 0 0
October 24, 2025 (Weekly) 0 0 0 0 0 0 20.50 0 0 0 0 0 0
September 19, 2025 0 0 6.40 0 0 0 12.00 0 0 0.03 0 321 0
September 19, 2025 0 0 5.40 0 0 0 13.00 0 0 0.03 0 32 0
September 19, 2025 0 0 4.90 0 0 0 13.50 0 0 0.03 0 0 0
September 19, 2025 0 0 4.40 0 10 0 14.00 0 0 0.03 0 34 0
September 19, 2025 0 0 3.90 0 0 0 14.50 0 0 0.03 0 8 0
September 19, 2025 0 0 3.40 0 20 0 15.00 0 0 0.03 0 82 0
September 19, 2025 0 0 2.88 0 0 0 15.50 0 0 0.04 0 0 0
September 19, 2025 0 0 2.37 0 87 0 16.00 0 0 0.03 0 313 0
September 19, 2025 0 0 1.89 0 0 0 16.50 0 0 0.05 0 16 0
September 19, 2025 0 0 1.44 0 0 0 17.00 0 0 0.07 0 88 0
September 19, 2025 0 0 0.95 0 58 0 17.50 0 0 0.13 0 80 0
September 19, 2025 0 0 0.56 0 472 0 18.00 0 0 0.23 0 237 0
September 19, 2025 0 0 0.26 0 45 0 18.50 0 0 0.45 0 40 0
September 19, 2025 0 0 0.10 0 263 0 19.00 0 0 0.80 0 142 0
September 19, 2025 0 0 0.07 0 830 0 19.50 0 0 1.26 0 1 0
September 19, 2025 0 0.40 0.05 0 662 0 20.00 0 0 1.75 0 12 0
September 19, 2025 0 0 0.03 0 136 0 20.50 0 0 2.25 0 0 0
September 19, 2025 0 0.46 0.03 0 121 0 21.00 0 0 2.75 0 0 0
September 19, 2025 0 0 0.03 0 1 0 21.50 0 0 3.25 0 0 0
September 19, 2025 0 0 0.03 0 0 0 22.00 0 0 3.75 0 0 0
September 19, 2025 0 5.00 0.03 0 0 0 22.50 0 0 4.25 0 0 0
October 17, 2025 0 0 3.45 0 0 0 15.00 0 0 0.10 0 0 0
October 17, 2025 0 0 2.94 0 0 0 15.50 0 0 0.11 0 10 0
October 17, 2025 0 0 2.45 0 0 0 16.00 0 0 0.11 0 0 0
October 17, 2025 0 0 1.98 0 0 0 16.50 0 0 0.16 0 0 0
October 17, 2025 0 0 1.52 0 0 0 17.00 0 0 0.20 0 8 0
October 17, 2025 0 0 1.09 0 10 0 17.50 0 0 0.30 0 50 0
October 17, 2025 0 0 0.73 0 1 0 18.00 0 0 0.46 0 416 0
October 17, 2025 0 0 0.46 0 60 0 18.50 0 0 0.69 0 9 0
October 17, 2025 0 0 0.27 0 92 0 19.00 0 0 1.01 0 0 0
October 17, 2025 0 0.15 0.14 0 118 0 19.50 0 0 1.42 0 50 0
October 17, 2025 0 0.45 0.07 0 186 0 20.00 0 0 1.88 0 0 0
October 17, 2025 0 0 0.07 0 352 0 20.50 0 0 2.34 0 0 0
October 17, 2025 0 0 0.04 0 74 0 21.00 0 0 2.83 0 0 0
October 17, 2025 0 0 0.03 0 10 0 21.50 0 0 3.35 0 0 0
October 17, 2025 0 0 0.03 0 0 0 22.00 0 0 3.85 0 0 0
October 17, 2025 0 0 0.03 0 0 0 22.50 0 0 4.35 0 0 0
November 21, 2025 0 0 2.08 0 0 0 16.50 0 0 0.30 0 0 0
November 21, 2025 0 0 1.64 0 0 0 17.00 0 0 0.39 0 13 0
November 21, 2025 0 0 1.26 0 0 0 17.50 0 0 0.53 0 0 0
November 21, 2025 0 0 0.92 0 0 0 18.00 0 0 0.72 0 23 0
November 21, 2025 0 0 0.67 0 1 0 18.50 0 0 0.96 0 0 0
November 21, 2025 0 0 0.46 0 80 0 19.00 0 0 1.26 0 15 0
November 21, 2025 0 0 0.31 0 57 0 19.50 0 0 1.62 0 20 0
November 21, 2025 0 0 0.21 0 95 0 20.00 0 0 2.06 0 6 0
November 21, 2025 0 0 0.14 0 2 0 20.50 0 0 2.51 0 0 0
November 21, 2025 0 0 0.10 0 15 0 21.00 0 0 2.98 0 0 0
November 21, 2025 0 0 0.09 0 5 0 21.50 0 0 3.45 0 0 0
November 21, 2025 0 0 0.07 0 0 0 22.00 0 0 3.95 0 0 0
November 21, 2025 0 0.60 0.06 0 3 0 22.50 0 0 4.45 0 0 0
December 19, 2025 0 0 6.40 0 0 0 12.00 0 0 0.09 0 248 0
December 19, 2025 0 0 5.40 0 0 0 13.00 0 0 0.12 0 102 0
December 19, 2025 0 0 4.40 0 10 0 14.00 0 0 0.16 0 21 0
December 19, 2025 0 0 3.45 0 21 0 15.00 0 0 0.21 0 11 0
December 19, 2025 0 0 2.56 0 100 0 16.00 0 0 0.31 0 496 0
December 19, 2025 0 0 2.10 0 0 0 16.50 0 0 0.39 0 0 0
December 19, 2025 0 0 1.70 0 203 0 17.00 0.30 0 0.51 0 7 0
December 19, 2025 0 0 1.33 0 0 0 17.50 0 0 0.67 0 0 0
December 19, 2025 0 0 1.02 0 234 0 18.00 0 0 0.87 0 100 0
December 19, 2025 0 0 0.76 0 147 0 18.50 0 0 1.12 0 20 0
December 19, 2025 0 1.40 0.56 0 432 0 19.00 0 0 1.42 0 25 0
December 19, 2025 0 0 0.40 0 65 0 19.50 0 0 1.77 0 2 0
December 19, 2025 0 0 0.27 0 498 0 20.00 0 0 2.16 0 20 0
December 19, 2025 0 0 0.20 0 48 0 20.50 0 0 2.64 0 0 0
December 19, 2025 0 0 0.14 0 331 0 21.00 0 0 3.15 0 0 0
December 19, 2025 0 0 0.12 0 0 0 21.50 0 0 3.60 0 0 0
December 19, 2025 0 0 0.10 0 70 0 22.00 0 0 4.05 0 0 0
December 19, 2025 0 0 0.09 0 0 0 22.50 0 0 4.55 0 0 0
December 19, 2025 0 0 0.08 0 0 0 23.00 0 0 5.00 0 0 0
December 19, 2025 0 0.55 0.06 0 0 0 24.00 0 0 6.00 0 0 0
January 16, 2026 0 0 2.15 0 0 0 16.50 0 0 0.50 0 0 0
January 16, 2026 0 0 1.77 0 0 0 17.00 0 0 0.63 0 10 0
January 16, 2026 0 0 1.41 0 0 0 17.50 0 0 0.80 0 20 0
January 16, 2026 0 0 1.11 0 0 0 18.00 0 0 1.01 0 0 0
January 16, 2026 0 0 0.86 0 20 0 18.50 0 0 1.27 0 20 0
January 16, 2026 0 0 0.65 0 351 0 19.00 0 0 1.57 0 0 0
January 16, 2026 0 0 0.49 0 0 0 19.50 0 0 1.91 0 18 0
January 16, 2026 0 0 0.36 0 19 0 20.00 0 0 2.29 0 0 0
January 16, 2026 0 0 0.26 0 0 0 20.50 0 0 2.70 0 0 0
January 16, 2026 0 0 0.19 0 10 0 21.00 0 0 3.20 0 0 0
January 16, 2026 0 0 0.16 0 0 0 21.50 0 0 3.70 0 0 0
January 16, 2026 0 0 0.13 0 1 0 22.00 0 0 4.15 0 0 0
February 20, 2026 0 0 2.23 0 0 0 16.50 0 0 0.63 0 0 0
February 20, 2026 0 0 1.85 0 0 0 17.00 0 0 0.78 0 0 0
February 20, 2026 0 0 1.52 0 0 0 17.50 0 0 0.96 0 0 0
February 20, 2026 0 0 1.23 0 0 0 18.00 0 0 1.19 0 0 0
February 20, 2026 0 0 0.98 0 0 0 18.50 0 0 1.45 0 0 0
February 20, 2026 0 0 0.77 0 0 0 19.00 0 0 1.74 0 0 0
February 20, 2026 0 0 0.60 0 0 0 19.50 0 0 2.08 0 0 0
February 20, 2026 0 0 0.47 0 0 0 20.00 0 0 2.45 0 0 0
February 20, 2026 0 0 0.36 0 0 0 20.50 0 0 2.85 0 0 0
February 20, 2026 0 0 0.28 0 0 0 21.00 0 0 3.35 0 0 0
March 20, 2026 0 0 6.40 0 0 0 12.00 0 0 0.20 0 0 0
March 20, 2026 0 0 5.45 0 0 0 13.00 0 0 0.24 0 0 0
March 20, 2026 0 0 4.50 0 20 0 14.00 0 1.00 0.34 0 173 0
March 20, 2026 0 0 3.55 0 53 0 15.00 0 0 0.43 0 20 0
March 20, 2026 0 0 2.69 0 300 0 16.00 0 0 0.63 0 10 0
March 20, 2026 0 0 1.94 0 100 0 17.00 0 0 0.93 0 31 0
March 20, 2026 0 0 1.34 0 365 0 18.00 0.55 0 1.35 0 71 0
March 20, 2026 0 0 0.89 0 594 0 19.00 0 0 1.93 0 69 0
March 20, 2026 0 0 0.56 0 1,106 0 20.00 0 0 2.60 0 40 0
March 20, 2026 0 0 0.37 0 106 0 21.00 0 0 3.45 0 0 0
March 20, 2026 0 0.25 0.25 0 1,143 0 22.00 0 0 4.35 0 0 0
March 20, 2026 0 0 0.18 0 0 0 23.00 0 0 5.30 0 0 0
March 20, 2026 0 0 0.13 0 132 0 24.00 0 0 6.25 0 0 0
June 19, 2026 0 0 0 0 0 0 14.00 0 0 0 0 0 0
June 19, 2026 0 0 2.80 0 36 0 16.00 0 0 0.89 0 20 0
June 19, 2026 0 0 2.12 0 2 0 17.00 0 2.75 1.24 0 91 0
June 19, 2026 0 0 1.56 0 30 0 18.00 0 0 1.68 0 39 0
June 19, 2026 0 0 1.12 0 81 0 19.00 0.20 0 2.25 0 47 0
June 19, 2026 0 0 0.80 0 261 0 20.00 0 0 2.91 0 200 0
June 19, 2026 0 0 0.55 0 386 0 21.00 0 0 3.70 0 0 0
June 19, 2026 0 0 0.39 0 84 0 22.00 0 0 4.60 0 0 0
June 19, 2026 0 0 0.27 0 40 0 23.00 0 0 5.50 0 0 0
June 19, 2026 0 0.29 0.20 0 10 0 24.00 0 0 6.45 0 0 0