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 16, 2025 at 3:40 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.45%
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: 12,357
Volume: 0
Open interest: 4,543
Volume: 0
September 26, 2025 (Weekly) 0 0 2.01 0 0 0 16.00 0 0 0.04 0 0 0
September 26, 2025 (Weekly) 0 0 1.53 0 0 0 16.50 0 0 0.06 0 0 0
September 26, 2025 (Weekly) 0 0 1.05 0 0 0 17.00 0 0 0.09 0 0 0
September 26, 2025 (Weekly) 0 0 0.64 0 0 0 17.50 0 0 0.17 0 0 0
September 26, 2025 (Weekly) 0 0 0.31 0 1 0 18.00 0 0 0.35 0 6 0
September 26, 2025 (Weekly) 0 0.13 0.13 0 16 0 18.50 0 0 0.68 0 12 0
September 26, 2025 (Weekly) 0 0 0.06 0 13 0 19.00 0 0 1.12 0 10 0
September 26, 2025 (Weekly) 0 0 0.04 0 22 0 19.50 0 0 1.60 0 0 0
September 26, 2025 (Weekly) 0 0 0.03 0 26 0 20.00 0 0 2.10 0 0 0
September 26, 2025 (Weekly) 0 0 0.03 0 0 0 20.50 0 0 2.60 0 0 0
September 26, 2025 (Weekly) 0 0 0.03 0 0 0 21.00 0 0 3.10 0 0 0
September 26, 2025 (Weekly) 0 0 0.03 0 0 0 21.50 0 0 3.60 0 0 0
October 3, 2025 (Weekly) 0 0 2.01 0 0 0 16.00 0 0 0.07 0 0 0
October 3, 2025 (Weekly) 0 0 1.53 0 0 0 16.50 0 0 0.09 0 0 0
October 3, 2025 (Weekly) 0 0 1.10 0 0 0 17.00 0 0 0.15 0 0 0
October 3, 2025 (Weekly) 0 0 0.68 0 0 0 17.50 0 0 0.27 0 0 0
October 3, 2025 (Weekly) 0 0 0.37 0 7 0 18.00 0 0 0.49 0 108 0
October 3, 2025 (Weekly) 0 0 0.18 0 0 0 18.50 0 0 0.83 0 0 0
October 3, 2025 (Weekly) 0 0 0.09 0 3 0 19.00 0 0 1.24 0 0 0
October 3, 2025 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 1.71 0 0 0
October 3, 2025 (Weekly) 0 0 0.04 0 0 0 20.00 0 0 2.19 0 0 0
October 3, 2025 (Weekly) 0 0 0.03 0 0 0 20.50 0 0 2.69 0 0 0
October 3, 2025 (Weekly) 0 0 0.03 0 0 0 21.00 0 0 3.20 0 0 0
October 10, 2025 (Weekly) 0 0 2.02 0 0 0 16.00 0 0 0.09 0 0 0
October 10, 2025 (Weekly) 0 0 1.57 0 0 0 16.50 0 0 0.13 0 0 0
October 10, 2025 (Weekly) 0 0 1.13 0 0 0 17.00 0 0 0.19 0 12 0
October 10, 2025 (Weekly) 0 0 0.73 0 0 0 17.50 0 0 0.32 0 20 0
October 10, 2025 (Weekly) 0 0 0.43 0 0 0 18.00 0 0 0.54 0 0 0
October 10, 2025 (Weekly) 0 0 0.23 0 15 0 18.50 0 0 0.87 0 0 0
October 10, 2025 (Weekly) 0 0 0.12 0 1 0 19.00 0 0 1.27 0 0 0
October 10, 2025 (Weekly) 0 0 0.08 0 1 0 19.50 0 0 1.72 0 0 0
October 10, 2025 (Weekly) 0 0 0.05 0 0 0 20.00 0 0 2.20 0 0 0
October 10, 2025 (Weekly) 0 0 0.04 0 0 0 20.50 0 0 2.69 0 0 0
October 10, 2025 (Weekly) 0 0 0.03 0 0 0 21.00 0 0 3.20 0 0 0
October 24, 2025 (Weekly) 0 0 2.08 0 0 0 16.00 0 0 0.14 0 0 0
October 24, 2025 (Weekly) 0 0 1.61 0 0 0 16.50 0 0 0.20 0 0 0
October 24, 2025 (Weekly) 0 0 1.19 0 0 0 17.00 0 0 0.29 0 0 0
October 24, 2025 (Weekly) 0 0 0.83 0 0 0 17.50 0 0 0.43 0 3 0
October 24, 2025 (Weekly) 0 0 0.54 0 0 0 18.00 0 0 0.65 0 0 0
October 24, 2025 (Weekly) 0 0 0.34 0 0 0 18.50 0 0 0.96 0 0 0
October 24, 2025 (Weekly) 0.20 0 0.21 0 181 0 19.00 0 0 1.33 0 0 0
October 24, 2025 (Weekly) 0 0 0.12 0 1 0 19.50 0 0 1.79 0 0 0
October 24, 2025 (Weekly) 0 0 0.08 0 0 0 20.00 0 0 2.25 0 0 0
October 24, 2025 (Weekly) 0 0 0.08 0 0 0 20.50 0 0 2.73 0 0 0
October 31, 2025 (Weekly) 0 0 2.07 0 0 0 16.00 0 0 0.18 0 0 0
October 31, 2025 (Weekly) 0 0 1.63 0 0 0 16.50 0 0 0.24 0 0 0
October 31, 2025 (Weekly) 0 0 1.20 0 0 0 17.00 0 0 0.36 0 0 0
October 31, 2025 (Weekly) 0 0 0.85 0 0 0 17.50 0 0 0.50 0 0 0
October 31, 2025 (Weekly) 0 0 0.57 0 0 0 18.00 0 0 0.76 0 0 0
October 31, 2025 (Weekly) 0 0 0.38 0 0 0 18.50 0 0 1.08 0 0 0
October 31, 2025 (Weekly) 0 0 0.23 0 0 0 19.00 0 0 1.44 0 0 0
October 31, 2025 (Weekly) 0 0 0.15 0 0 0 19.50 0 0 1.88 0 0 0
October 31, 2025 (Weekly) 0 0 0.10 0 0 0 20.00 0 0 2.39 0 0 0
October 31, 2025 (Weekly) 0 0 0.49 0 0 0 20.50 0 0 2.99 0 0 0
September 19, 2025 0 0 6.00 0 0 0 12.00 0 0 0.05 0 321 0
September 19, 2025 0 0 5.00 0 0 0 13.00 0 0 0.05 0 32 0
September 19, 2025 0 0 4.50 0 0 0 13.50 0 0 0.05 0 0 0
September 19, 2025 0 0 4.05 0 10 0 14.00 0 0 0.05 0 34 0
September 19, 2025 0 0 3.50 0 0 0 14.50 0 0 0.05 0 8 0
September 19, 2025 0 0 3.00 0 20 0 15.00 0 0 0.05 0 82 0
September 19, 2025 0 0 2.51 0 20 0 15.50 0 0 0.05 0 0 0
September 19, 2025 0 0 2.02 0 87 0 16.00 0 0 0.05 0 313 0
September 19, 2025 0 0 1.53 0 0 0 16.50 0 0 0.06 0 16 0
September 19, 2025 0 0 1.03 0 0 0 17.00 0 0 0.05 0 88 0
September 19, 2025 0 0 0.56 0 58 0 17.50 0 0 0.10 0 83 0
September 19, 2025 0 0 0.22 0 472 0 18.00 0 0 0.25 0 248 0
September 19, 2025 0 0 0.07 0 55 0 18.50 0.05 0 0.63 0 41 0
September 19, 2025 0 0 0.05 0 238 0 19.00 0 0 1.11 0 78 0
September 19, 2025 0 0 0.05 0 1,007 0 19.50 0 0 1.61 0 1 0
September 19, 2025 0 0 0.05 0 662 0 20.00 0 0 2.10 0 12 0
September 19, 2025 0 0 0.05 0 101 0 20.50 0 0 2.60 0 0 0
September 19, 2025 0 0.25 0.05 0 121 0 21.00 0 0 3.10 0 0 0
September 19, 2025 0 0 0.05 0 1 0 21.50 0 0 3.60 0 0 0
September 19, 2025 0 0 0.05 0 0 0 22.00 0 0 4.10 0 0 0
September 19, 2025 0 5.00 0.05 0 0 0 22.50 0 0 4.60 0 0 0
October 17, 2025 0 0 3.05 0 0 0 15.00 0 0 0.09 0 0 0
October 17, 2025 0 0 2.54 0 0 0 15.50 0 0 0.10 0 10 0
October 17, 2025 0 0 2.06 0 0 0 16.00 0 0 0.11 0 0 0
October 17, 2025 0 0 1.57 0 0 0 16.50 0 0 0.16 0 0 0
October 17, 2025 0 0 1.14 0 0 0 17.00 0 0 0.23 0 8 0
October 17, 2025 0 0 0.77 0 10 0 17.50 0 0 0.37 0 62 0
October 17, 2025 0 0 0.48 0 22 0 18.00 0 0 0.59 0 516 0
October 17, 2025 0 0 0.28 0 75 0 18.50 0 0 0.91 0 9 0
October 17, 2025 0 0 0.16 0 102 0 19.00 0 0 1.30 0 0 0
October 17, 2025 0 0 0.09 0 134 0 19.50 0 0 1.74 0 50 0
October 17, 2025 0 0.45 0.07 0 185 0 20.00 0 0 2.21 0 0 0
October 17, 2025 0 0 0.06 0 352 0 20.50 0 0 2.70 0 0 0
October 17, 2025 0 0 0.05 0 74 0 21.00 0 0 3.20 0 0 0
October 17, 2025 0 0 0.04 0 10 0 21.50 0 0 3.75 0 0 0
October 17, 2025 0 0 0.03 0 0 0 22.00 0 0 4.25 0 0 0
October 17, 2025 0 0 0.03 0 0 0 22.50 0 0 4.75 0 0 0
November 21, 2025 0 0 2.13 0 0 0 16.00 0 0 0.26 0 0 0
November 21, 2025 0 0 1.70 0 0 0 16.50 0 0 0.35 0 0 0
November 21, 2025 0 0 1.32 0 0 0 17.00 0 0 0.47 0 63 0
November 21, 2025 0 0 0.97 0 0 0 17.50 0 0 0.64 0 30 0
November 21, 2025 0 0 0.70 0 0 0 18.00 0 0 0.89 0 91 0
November 21, 2025 0 0 0.49 0 13 0 18.50 0 0 1.18 0 0 0
November 21, 2025 0 0.60 0.34 0 106 0 19.00 0 0 1.53 0 15 0
November 21, 2025 0 0 0.23 0 86 0 19.50 0 0 1.92 0 20 0
November 21, 2025 0 0 0.15 0 95 0 20.00 0 0 2.36 0 6 0
November 21, 2025 0 0 0.11 0 2 0 20.50 0 0 2.86 0 0 0
November 21, 2025 0 0 0.07 0 15 0 21.00 0 0 3.35 0 0 0
November 21, 2025 0 0 0.06 0 5 0 21.50 0 0 3.85 0 0 0
November 21, 2025 0 0 0.05 0 0 0 22.00 0 0 4.30 0 0 0
November 21, 2025 0 0.60 0.03 0 3 0 22.50 0 0 4.80 0 0 0
December 19, 2025 0 0 6.05 0 0 0 12.00 0 0 0.09 0 248 0
December 19, 2025 0 0 5.05 0 0 0 13.00 0 0 0.12 0 102 0
December 19, 2025 0 0 4.05 0 10 0 14.00 0 0 0.15 0 21 0
December 19, 2025 0 0 3.10 0 21 0 15.00 0 0 0.21 0 11 0
December 19, 2025 0 0 2.20 0 100 0 16.00 0 0 0.35 0 502 0
December 19, 2025 0 0 1.77 0 0 0 16.50 0 0 0.46 0 0 0
December 19, 2025 0 0 1.39 0 203 0 17.00 0 1.10 0.61 0 7 0
December 19, 2025 0 0 1.07 0 0 0 17.50 0 0 0.80 0 2 0
December 19, 2025 0 0 0.82 0 232 0 18.00 0 0 1.05 0 100 0
December 19, 2025 0 0.57 0.57 0 140 0 18.50 0 0 1.34 0 29 0
December 19, 2025 0 0 0.44 0 459 0 19.00 0 0 1.68 0 25 0
December 19, 2025 0 0 0.31 0 74 0 19.50 0 0 2.06 0 2 0
December 19, 2025 0 0 0.22 0 482 0 20.00 0 0 2.50 0 20 0
December 19, 2025 0 0 0.16 0 48 0 20.50 0 0 2.98 0 0 0
December 19, 2025 0 0 0.12 0 331 0 21.00 0 0 3.45 0 0 0
December 19, 2025 0 0 0.11 0 0 0 21.50 0 0 3.95 0 0 0
December 19, 2025 0 0 0.08 0 70 0 22.00 0 0 4.40 0 0 0
December 19, 2025 0 0 0.07 0 0 0 22.50 0 0 4.90 0 0 0
December 19, 2025 0 0 0.06 0 0 0 23.00 0 0 5.40 0 0 0
December 19, 2025 0 0.55 0.05 0 0 0 24.00 0 0 6.35 0 0 0
January 16, 2026 0 0 2.22 0 0 0 16.00 0 0 0.44 0 0 0
January 16, 2026 0 0 1.83 0 0 0 16.50 0 0 0.59 0 1 0
January 16, 2026 0 0 1.48 0 0 0 17.00 0 0 0.75 0 10 0
January 16, 2026 0 0 1.17 0 0 0 17.50 0 0 0.95 0 20 0
January 16, 2026 0 0 0.91 0 0 0 18.00 0 0 1.20 0 0 0
January 16, 2026 0 0 0.70 0 20 0 18.50 0 0 1.49 0 20 0
January 16, 2026 0 0 0.52 0 385 0 19.00 0 0 1.83 0 0 0
January 16, 2026 0 0.47 0.40 0 0 0 19.50 0 0 2.21 0 18 0
January 16, 2026 0 0.65 0.29 0 19 0 20.00 0 0 2.61 0 0 0
January 16, 2026 0 0 0.21 0 0 0 20.50 0 0 3.05 0 0 0
January 16, 2026 0 0 0.17 0 10 0 21.00 0 0 3.55 0 0 0
January 16, 2026 0 0 0.13 0 0 0 21.50 0 0 4.00 0 0 0
January 16, 2026 0 0 0.11 0 1 0 22.00 0 0 4.45 0 0 0
February 20, 2026 0 0 2.29 0 0 0 16.00 0 0 0.60 0 0 0
February 20, 2026 0 0 1.92 0 0 0 16.50 0 0 0.74 0 0 0
February 20, 2026 0 0 1.59 0 12 0 17.00 0 0 0.92 0 0 0
February 20, 2026 0 0 1.31 0 0 0 17.50 0 0 1.14 0 0 0
February 20, 2026 0 0 1.05 0 12 0 18.00 0 0 1.39 0 0 0
February 20, 2026 0 0 0.83 0 0 0 18.50 0 0 1.69 0 0 0
February 20, 2026 0 0 0.65 0 0 0 19.00 0 0 2.01 0 0 0
February 20, 2026 0 0 0.52 0 0 0 19.50 0 0 2.38 0 0 0
February 20, 2026 0 0 0.40 0 0 0 20.00 0 0 2.77 0 0 0
February 20, 2026 0 0 0.31 0 0 0 20.50 0 0 3.20 0 0 0
February 20, 2026 0 0 0.24 0 0 0 21.00 0 0 3.65 0 0 0
March 20, 2026 0 0 6.05 0 0 0 12.00 0 0 0.20 0 0 0
March 20, 2026 0 0 5.05 0 0 0 13.00 0 0 0.23 0 0 0
March 20, 2026 0 0 4.05 0 40 0 14.00 0 1.00 0.33 0 173 0
March 20, 2026 0 0 3.15 0 53 0 15.00 0 0 0.48 0 20 0
March 20, 2026 0 0 2.37 0 300 0 16.00 0 0 0.71 0 10 0
March 20, 2026 0 0 1.70 0 100 0 17.00 0 1.05 1.05 0 33 0
March 20, 2026 0 0 1.17 0 410 0 18.00 0.55 0 1.56 0 171 0
March 20, 2026 0 0 0.78 0 644 0 19.00 0 0 2.19 0 69 0
March 20, 2026 0 0 0.49 0 1,298 0 20.00 0 0 2.92 0 40 0
March 20, 2026 0 0 0.33 0 106 0 21.00 0 0 3.75 0 0 0
March 20, 2026 0 0 0.21 0 1,143 0 22.00 0 0 4.75 0 0 0
March 20, 2026 0 0 0.14 0 0 0 23.00 0 0 5.65 0 0 0
March 20, 2026 0 0 0.09 0 132 0 24.00 0 0 6.60 0 0 0
June 19, 2026 0 0 4.10 0 14 0 14.00 0 0 0.50 0 0 0
June 19, 2026 0.60 0 2.49 0 36 0 16.00 0 1.05 1.02 0 20 0
June 19, 2026 1.50 0 1.88 0 2 0 17.00 0 2.75 1.41 0 94 0
June 19, 2026 0 0 1.40 0 130 0 18.00 0 0 1.92 0 45 0
June 19, 2026 0 0 1.00 0 81 0 19.00 0.20 0 2.54 0 122 0
June 19, 2026 0 0 0.70 0 264 0 20.00 0 0 3.25 0 200 0
June 19, 2026 0.35 0 0.49 0 413 0 21.00 0 0 4.05 0 0 0
June 19, 2026 0 0 0.35 0 84 0 22.00 0 0 4.95 0 0 0
June 19, 2026 0 0 0.22 0 40 0 23.00 0 0 5.90 0 0 0
June 19, 2026 0 0.29 0.17 0 10 0 24.00 0 0 6.80 0 0 0