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: June 13, 2026 at 2:16 p.m.   (Real-time)

  • Last price: 25.260
  • Net change: -0.020
  • Bid price: 25.180
  • Ask price: 25.350
  • 30-day historical volatility: 27.68%
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: 11,914
Volume: 606
Open interest: 4,895
Volume: 50
June 26, 2026 (Weekly) 2.80 2.92 2.92 0 0 0 22.50 0.06 0.11 0.11 0 0 0
June 26, 2026 (Weekly) 2.33 2.44 2.44 0 0 0 23.00 0.08 0.15 0.15 0 1 0
June 26, 2026 (Weekly) 1.86 1.96 1.96 0 0 0 23.50 0.12 0.18 0.18 0 0 0
June 26, 2026 (Weekly) 1.42 1.52 1.53 0 0 0 24.00 0.18 0.26 0.26 0 11 0
June 26, 2026 (Weekly) 1.04 1.14 1.14 0 0 0 24.50 0.28 0.37 0.37 0 0 0
June 26, 2026 (Weekly) 0.70 0.79 0.79 0 0 0 25.00 0.44 0.52 0.52 0 42 0
June 26, 2026 (Weekly) 0.44 0.51 0.51 0 0 0 25.50 0.66 0.75 0.75 0 1 0
June 26, 2026 (Weekly) 0.25 0.32 0.32 0 0 0 26.00 0.97 1.06 1.06 0 2 0
June 26, 2026 (Weekly) 0.13 0.18 0.18 0 5 0 26.50 1.34 1.45 1.45 0 0 0
June 26, 2026 (Weekly) 0.06 0.12 0.12 0 0 0 27.00 1.74 1.96 1.96 0 0 0
June 26, 2026 (Weekly) 0.01 0.09 0.09 0 2 0 27.50 2.21 2.44 2.44 0 5 0
June 26, 2026 (Weekly) 0.01 0.07 0.07 0 0 0 28.00 2.67 2.92 2.92 0 0 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 0 0 28.50 3.15 3.40 3.40 0 0 0
June 26, 2026 (Weekly) 0 0.06 0.06 0 2 0 29.00 3.65 3.90 3.90 0 0 0
June 26, 2026 (Weekly) 0 0.05 0.05 0 0 0 29.50 4.15 4.40 4.40 0 0 0
July 3, 2026 (Weekly) 2.73 2.91 2.91 0 0 0 22.50 0.09 0.15 0.15 0 0 0
July 3, 2026 (Weekly) 2.33 2.44 2.44 0 0 0 23.00 0.14 0.19 0.19 0 0 0
July 3, 2026 (Weekly) 1.88 1.99 2.02 0 0 0 23.50 0.19 0.25 0.25 0 0 0
July 3, 2026 (Weekly) 1.46 1.66 1.66 0 0 0 24.00 0.28 0.34 0.34 0 11 0
July 3, 2026 (Weekly) 1.08 1.19 1.19 0 0 0 24.50 0.39 0.47 0.47 0 10 0
July 3, 2026 (Weekly) 0.76 0.86 0.86 0 0 0 25.00 0.57 0.65 0.65 0 0 0
July 3, 2026 (Weekly) 0.51 0.58 0.58 0 11 0 25.50 0.81 0.90 0.90 0 0 0
July 3, 2026 (Weekly) 0.31 0.40 0.40 0 0 0 26.00 1.12 1.22 1.22 0 0 0
July 3, 2026 (Weekly) 0.18 0.26 0.26 0 32 0 26.50 1.48 1.58 1.58 0 0 0
July 3, 2026 (Weekly) 0.10 0.16 0.16 0 5 0 27.00 1.85 2.00 2.00 0 0 0
July 3, 2026 (Weekly) 0.04 0.10 0.10 0 0 0 27.50 2.33 2.55 2.55 0 0 0
July 3, 2026 (Weekly) 0.01 0.10 0.10 0 0 0 28.00 2.80 3.05 3.05 0 0 0
July 3, 2026 (Weekly) 0 0.08 0.08 0 0 0 28.50 3.25 3.50 3.50 0 0 0
July 10, 2026 (Weekly) 2.83 3.00 3.00 0 0 0 22.50 0.12 0.20 0.20 0 0 0
July 10, 2026 (Weekly) 2.39 2.48 2.48 0 0 0 23.00 0.19 0.25 0.25 0 0 0
July 10, 2026 (Weekly) 1.94 2.05 2.05 0 0 0 23.50 0.27 0.33 0.33 0 0 0
July 10, 2026 (Weekly) 1.54 1.65 1.65 0 0 0 24.00 0.37 0.44 0.44 0 0 0
July 10, 2026 (Weekly) 1.17 1.28 1.28 0 0 0 24.50 0.50 0.58 0.58 0 5 0
July 10, 2026 (Weekly) 0.85 0.95 0.95 0 0 0 25.00 0.68 0.77 0.77 0 0 0
July 10, 2026 (Weekly) 0.59 0.69 0.69 0 0 0 25.50 0.92 1.02 1.02 0 0 0
July 10, 2026 (Weekly) 0.39 0.49 0.49 0 3 0 26.00 1.21 1.31 1.31 0 0 0
July 10, 2026 (Weekly) 0.25 0.33 0.33 0 95 0 26.50 1.56 1.66 1.66 0 0 0
July 10, 2026 (Weekly) 0.15 0.22 0.22 0 16 0 27.00 1.97 2.07 2.07 0 0 0
July 10, 2026 (Weekly) 0.09 0.15 0.15 0 2 0 27.50 2.39 2.55 2.55 0 0 0
July 10, 2026 (Weekly) 0.04 0.11 0.11 0 0 0 28.00 2.82 3.05 3.05 0 0 0
July 24, 2026 (Weekly) 2.50 2.61 2.61 0 0 0 23.00 0.32 0.39 0.39 0 0 0
July 24, 2026 (Weekly) 2.10 2.20 2.20 0 0 0 23.50 0.41 0.49 0.49 0 0 0
July 24, 2026 (Weekly) 1.71 1.82 1.85 0 0 0 24.00 0.53 0.61 0.61 0 0 0
July 24, 2026 (Weekly) 1.37 1.48 1.48 0 0 0 24.50 0.68 0.76 0.76 0 0 0
July 24, 2026 (Weekly) 1.06 1.18 1.18 0 0 0 25.00 0.87 0.96 0.96 0 0 0
July 24, 2026 (Weekly) 0.80 0.91 0.91 0 0 0 25.50 1.11 1.20 1.20 0 0 0
July 24, 2026 (Weekly) 0.60 0.69 0.69 0 15 0 26.00 1.39 1.49 1.55 0 0 0
July 24, 2026 (Weekly) 0.42 0.51 0.51 0 3 0 26.50 1.73 1.82 1.82 0 0 0
July 24, 2026 (Weekly) 0.30 0.40 0.40 0 0 0 27.00 2.09 2.19 2.19 0 0 0
July 24, 2026 (Weekly) 0.21 0.28 0.28 0 0 0 27.50 2.49 2.60 2.60 0 0 0
July 24, 2026 (Weekly) 0.14 0.20 0.20 0 1 0 28.00 2.92 3.05 3.05 0 0 0
July 31, 2026 (Weekly) 2.12 2.25 2.25 0 0 0 23.50 0.49 0.57 0.57 0 0 0
July 31, 2026 (Weekly) 1.75 1.88 1.88 0 0 0 24.00 0.62 0.71 0.71 0 0 0
July 31, 2026 (Weekly) 1.41 1.54 1.54 0 0 0 24.50 0.79 0.88 0.88 0 0 0
July 31, 2026 (Weekly) 1.10 1.23 1.23 0 0 0 25.00 1.00 1.08 1.08 0 0 0
July 31, 2026 (Weekly) 0.86 0.97 0.97 0 0 0 25.50 1.24 1.33 1.33 0 0 0
July 31, 2026 (Weekly) 0.65 0.76 0.76 0 0 0 26.00 1.53 1.63 1.63 0 0 0
July 31, 2026 (Weekly) 0.48 0.58 0.58 0 0 0 26.50 1.84 1.95 1.95 0 0 0
July 31, 2026 (Weekly) 0.35 0.44 0.44 0 0 0 27.00 2.21 2.32 2.32 0 0 0
July 31, 2026 (Weekly) 0.26 0.33 0.33 0 0 0 27.50 2.61 2.72 2.72 0 0 0
June 19, 2026 11.15 11.30 11.30 0 14 0 14.00 0 0.05 0.05 0 0 0
June 19, 2026 9.20 9.30 9.30 0 0 0 16.00 0 0.05 0.05 0 35 0
June 19, 2026 8.20 8.30 8.35 0 0 0 17.00 0 0.08 0.08 0 81 0
June 19, 2026 7.15 7.30 7.35 0 0 0 18.00 0 0.08 0.08 0 61 0
June 19, 2026 6.20 6.35 6.35 0 0 0 19.00 0 0.08 0.08 0 131 0
June 19, 2026 5.70 5.85 5.85 0 0 0 19.50 0 0.08 0.08 0 0 0
June 19, 2026 5.20 5.35 5.35 0 0 0 20.00 0 0.08 0.08 0 194 0
June 19, 2026 4.70 4.85 4.85 0 0 0 20.50 0 0.08 0.08 0 20 0
June 19, 2026 4.20 4.35 4.35 0 60 0 21.00 0 0.08 0.08 0 154 0
June 19, 2026 3.70 3.85 3.85 0 0 0 21.50 0 0.08 0.08 0 52 0
June 19, 2026 3.20 3.35 3.35 0 294 0 22.00 0 0.08 0.08 0 195 0
June 19, 2026 2.74 2.84 2.84 0 0 0 22.50 0.01 0.08 0.08 0 15 0
June 19, 2026 2.26 2.36 2.36 0 197 0 23.00 0.01 0.09 0.09 0 17 0
June 19, 2026 1.78 1.87 1.87 0 1 0 23.50 0.05 0.10 0.10 0 27 0
June 19, 2026 1.32 1.40 1.40 0 184 0 24.00 0.09 0.14 0.14 0 91 0
June 19, 2026 0.89 0.98 0.98 -0.13 21 2 24.50 0.15 0.21 0.21 0 204 0
June 19, 2026 0.53 0.60 0.60 0 362 2 25.00 0.30 0.35 0.35 0 142 0
June 19, 2026 0.27 0.33 0.33 -0.08 32 3 25.50 0.52 0.59 0.59 -0.14 20 5
June 19, 2026 0.11 0.16 0.16 0 231 0 26.00 0.83 0.93 0.93 0 80 0
June 19, 2026 0.03 0.09 0.09 0 116 0 26.50 1.26 1.37 1.37 -0.01 0 30
June 19, 2026 0.01 0.10 0.10 0 120 0 27.00 1.73 1.85 1.85 0 41 0
June 19, 2026 0 0.10 0.10 0 20 0 27.50 2.21 2.33 2.33 0 0 0
June 19, 2026 0 0.09 0.09 0 213 0 28.00 2.71 2.82 2.82 0 0 0
June 19, 2026 0 0.05 0.05 0 100 0 28.50 3.20 3.35 3.35 0 0 0
June 19, 2026 0 0.05 0.05 0 136 2 29.00 3.70 3.85 3.80 0 12 0
June 19, 2026 0 0.09 0.09 0 0 0 29.50 4.20 4.35 4.30 0 0 0
June 19, 2026 0 0.08 0.08 0 188 0 30.00 4.70 4.85 4.80 0 0 0
June 19, 2026 0 0.09 0.09 0 160 0 31.00 5.70 5.85 5.80 0 0 0
June 19, 2026 0 0.05 0.05 0 12 0 32.00 6.70 6.85 6.80 0 0 0
June 19, 2026 0 0.05 0.05 0 0 0 33.00 7.70 7.85 7.80 0 0 0
July 17, 2026 4.75 4.90 4.90 0 10 0 20.50 0.05 0.14 0.14 0 42 0
July 17, 2026 4.25 4.40 4.40 0 0 0 21.00 0.09 0.15 0.15 0 13 0
July 17, 2026 3.80 3.95 3.95 0 0 0 21.50 0.12 0.17 0.17 0 0 0
July 17, 2026 3.30 3.45 3.45 0 0 0 22.00 0.15 0.22 0.22 0 0 0
July 17, 2026 2.89 2.98 2.98 0 0 0 22.50 0.20 0.26 0.26 0 41 0
July 17, 2026 2.44 2.55 2.55 0 10 0 23.00 0.26 0.31 0.31 0 50 0
July 17, 2026 2.01 2.12 2.12 0 0 0 23.50 0.34 0.40 0.40 0 45 0
July 17, 2026 1.63 1.73 1.73 0 20 0 24.00 0.45 0.52 0.52 0 25 0
July 17, 2026 1.27 1.37 1.37 0 29 0 24.50 0.59 0.67 0.67 0 3 0
July 17, 2026 0.97 1.06 1.06 0 65 0 25.00 0.78 0.86 0.86 -0.07 57 5
July 17, 2026 0.49 0.58 0.58 -0.08 264 5 26.00 1.31 1.40 1.40 0 35 0
July 17, 2026 0.24 0.30 0.30 -0.03 76 10 27.00 2.03 2.12 2.12 0 0 0
July 17, 2026 0.10 0.15 0.15 -0.01 54 7 28.00 2.87 3.10 3.10 0 0 0
July 17, 2026 0.02 0.15 0.15 0 77 0 29.00 3.80 4.05 4.05 0 0 0
July 17, 2026 0.01 0.05 0.05 0 1,528 0 30.00 4.80 5.00 5.00 0 0 0
July 17, 2026 0 0.06 0.06 0 0 0 31.00 5.75 6.00 6.00 0 0 0
July 17, 2026 0 0.06 0.06 0 4 0 32.00 6.75 7.00 7.00 0 0 0
July 17, 2026 0 0.05 0.05 0 1 0 33.00 7.75 8.00 8.00 0 0 0
August 21, 2026 3.50 3.65 3.65 0 10 0 22.00 0.37 0.44 0.44 0 5 0
August 21, 2026 3.05 3.20 3.20 0 0 0 22.50 0.46 0.54 0.54 0 0 0
August 21, 2026 2.68 2.79 2.79 0 0 0 23.00 0.56 0.65 0.65 0 50 0
August 21, 2026 2.31 2.41 2.41 0 0 0 23.50 0.67 0.77 0.77 0 45 0
August 21, 2026 1.95 2.06 2.06 0 10 0 24.00 0.82 0.90 0.90 0 10 0
August 21, 2026 1.64 1.74 1.74 0 0 0 24.50 1.00 1.09 1.09 0 2 0
August 21, 2026 1.36 1.46 1.46 0 100 0 25.00 1.22 1.30 1.30 0 26 0
August 21, 2026 0.89 0.97 0.97 0 67 0 26.00 1.74 1.84 1.84 0 10 0
August 21, 2026 0.55 0.60 0.60 0 100 2 27.00 2.39 2.49 2.49 0 25 0
August 21, 2026 0.33 0.39 0.39 0 115 0 28.00 3.15 3.30 3.30 0 0 0
August 21, 2026 0.19 0.25 0.25 0 42 0 29.00 4.00 4.15 4.15 0 35 0
August 21, 2026 0.10 0.16 0.16 0 64 0 30.00 4.90 5.20 5.20 0 10 0
August 21, 2026 0.03 0.12 0.12 0 4 0 31.00 5.85 6.10 6.10 0 0 0
August 21, 2026 0.02 0.10 0.10 0 40 0 32.00 6.80 7.10 7.10 0 0 0
August 21, 2026 0.01 0.08 0.08 0 0 0 33.00 7.80 8.10 8.10 0 0 0
September 18, 2026 11.20 11.35 11.35 0 0 0 14.00 0.02 0.13 0.13 0 226 0
September 18, 2026 9.20 9.35 9.35 0 18 0 16.00 0.04 0.18 0.18 0 160 0
September 18, 2026 8.20 8.40 8.40 0 0 0 17.00 0.08 0.18 0.18 0 73 0
September 18, 2026 7.25 7.40 7.40 0 50 0 18.00 0.10 0.20 0.20 0 145 0
September 18, 2026 6.30 6.45 6.45 0 722 0 19.00 0.20 0.26 0.26 0 120 0
September 18, 2026 5.35 5.50 5.50 0 70 0 20.00 0.28 0.35 0.35 0 154 0
September 18, 2026 4.45 4.60 4.60 0 36 0 21.00 0.38 0.46 0.46 0 84 0
September 18, 2026 3.60 3.75 3.75 0 132 0 22.00 0.54 0.63 0.63 0 84 0
September 18, 2026 3.20 3.35 3.35 0 0 0 22.50 0.64 0.74 0.74 0 0 0
September 18, 2026 2.84 2.95 2.95 0 84 0 23.00 0.75 0.83 0.83 0 152 0
September 18, 2026 2.48 2.60 2.60 0 0 0 23.50 0.90 0.98 0.98 0 0 0
September 18, 2026 2.15 2.27 2.27 0 691 0 24.00 1.07 1.15 1.15 0 42 0
September 18, 2026 1.85 1.96 1.96 0 0 0 24.50 1.26 1.35 1.35 0 0 0
September 18, 2026 1.57 1.67 1.67 0 174 0 25.00 1.49 1.57 1.57 0 20 0
September 18, 2026 1.08 1.21 1.21 0 643 0 26.00 2.02 2.11 2.11 0 117 0
September 18, 2026 0.74 0.82 0.82 -0.07 145 15 27.00 2.65 2.75 2.75 0 100 0
September 18, 2026 0.48 0.55 0.55 0 375 0 28.00 3.35 3.50 3.50 0 100 0
September 18, 2026 0.31 0.37 0.37 0 5 0 29.00 4.20 4.35 4.35 0 0 0
September 18, 2026 0.20 0.26 0.26 0 159 0 30.00 5.05 5.35 5.35 0 0 0
September 18, 2026 0.13 0.19 0.19 0 0 0 31.00 6.00 6.30 6.30 0 0 0
September 18, 2026 0.05 0.15 0.15 0 12 0 32.00 6.95 7.25 7.25 0 0 0
September 18, 2026 0.02 0.11 0.11 0 0 0 33.00 7.90 8.20 8.20 0 10 0
September 18, 2026 0.02 0.13 0.13 0 50 0 35.00 9.85 10.15 10.15 0 0 0
October 16, 2026 3.65 3.85 3.85 0 0 0 22.00 0.67 0.73 0.73 0 2 0
October 16, 2026 3.25 3.45 3.45 0 0 0 22.50 0.79 0.87 0.87 0 3 0
October 16, 2026 2.93 3.10 3.10 0 0 0 23.00 0.92 1.01 1.01 0 0 0
October 16, 2026 2.58 2.72 2.72 0 0 0 23.50 1.07 1.16 1.16 0 0 0
October 16, 2026 2.28 2.40 2.40 0 0 0 24.00 1.26 1.35 1.35 0 0 0
October 16, 2026 1.99 2.10 2.10 0 5 0 24.50 1.45 1.55 1.55 0 0 0
October 16, 2026 1.70 1.82 1.82 0 1 0 25.00 1.69 1.79 1.79 0 0 0
October 16, 2026 1.23 1.34 1.34 0 0 0 26.00 2.21 2.33 2.33 0 21 0
October 16, 2026 0.87 0.97 0.97 0 25 0 27.00 2.85 2.95 2.95 0 10 0
October 16, 2026 0.61 0.70 0.70 0 10 0 28.00 3.55 3.70 3.70 0 10 0
October 16, 2026 0.41 0.50 0.50 0 0 0 29.00 4.35 4.50 4.50 0 30 0
October 16, 2026 0.26 0.34 0.34 0 0 0 30.00 5.20 5.35 5.35 0 0 0
October 16, 2026 0.16 0.26 0.26 0 30 0 31.00 6.10 6.45 6.45 0 0 0
November 20, 2026 3.40 3.60 3.60 0 0 0 22.50 1.00 1.14 1.14 0 50 0
November 20, 2026 3.10 3.25 3.25 0 0 0 23.00 1.15 1.23 1.23 0 0 0
November 20, 2026 2.77 2.91 2.91 0 0 0 23.50 1.32 1.41 1.41 0 8 0
November 20, 2026 2.47 2.60 2.60 0 0 0 24.00 1.51 1.62 1.62 0 0 0
November 20, 2026 2.17 2.31 2.31 0 0 0 24.50 1.70 1.84 1.84 0 0 0
November 20, 2026 1.92 2.04 2.04 0 0 0 25.00 1.93 2.07 2.07 0 0 0
November 20, 2026 1.45 1.62 1.62 0 5 0 26.00 2.45 2.61 2.61 0 0 0
November 20, 2026 1.09 1.20 1.20 0 12 0 27.00 3.10 3.25 3.25 0 0 0
November 20, 2026 0.80 0.91 0.91 0 0 0 28.00 3.80 3.95 3.95 0 0 0
November 20, 2026 0.58 0.68 0.68 0 0 0 29.00 4.55 4.75 4.75 0 0 0
November 20, 2026 0.42 0.51 0.51 0 0 0 30.00 5.40 5.55 5.55 0 0 0
November 20, 2026 0.28 0.38 0.38 0 0 0 31.00 6.25 6.45 6.45 0 0 0
December 18, 2026 7.25 7.45 7.45 0 5 0 18.00 0.32 0.39 0.39 0 198 0
December 18, 2026 6.35 6.55 6.55 0 3 0 19.00 0.44 0.51 0.51 0 42 0
December 18, 2026 5.45 5.70 5.70 0 14 0 20.00 0.56 0.64 0.64 -0.05 10 10
December 18, 2026 4.60 4.85 4.85 0 0 0 21.00 0.76 0.84 0.84 0 18 0
December 18, 2026 3.85 4.10 4.10 0 85 0 22.00 0.97 1.09 1.09 0 14 0
December 18, 2026 3.15 3.35 3.35 0 1 0 23.00 1.28 1.40 1.40 0 28 0
December 18, 2026 2.57 2.72 2.72 0 102 0 24.00 1.66 1.79 1.79 0 20 0
December 18, 2026 2.02 2.19 2.19 0 196 0 25.00 2.13 2.27 2.27 0 60 0
December 18, 2026 1.56 1.73 1.73 0 344 0 26.00 2.67 2.81 2.81 0 19 0
December 18, 2026 0.92 1.04 1.04 -0.02 397 10 28.00 3.95 4.15 4.15 0 40 0
December 18, 2026 0.50 0.62 0.62 0 412 0 30.00 5.55 5.70 5.70 0 20 0
December 18, 2026 0.27 0.36 0.36 0 40 2 32.00 7.25 7.60 7.60 0 350 0
December 18, 2026 0.07 0.19 0.19 0 257 0 35.00 10.05 10.50 10.50 0 0 0
March 19, 2027 5.50 5.80 5.80 0 5 0 20.00 0.87 0.98 0.98 0 11 0
March 19, 2027 4.15 4.30 4.30 -0.25 0 10 22.00 1.40 1.53 1.53 0 45 0
March 19, 2027 3.45 3.65 3.65 0 5 0 23.00 1.75 1.89 1.89 0 45 0
March 19, 2027 2.86 3.10 3.10 0 32 0 24.00 2.16 2.30 2.30 0 3 0
March 19, 2027 2.36 2.58 2.58 -0.03 384 500 25.00 2.65 2.80 2.80 0 25 0
March 19, 2027 1.93 2.12 2.12 0 366 0 26.00 3.20 3.35 3.35 0 16 0
March 19, 2027 1.27 1.43 1.43 -0.05 359 36 28.00 4.45 4.65 4.65 0 0 0
March 19, 2027 0.81 0.93 0.93 0 61 0 30.00 5.95 6.15 6.15 0 1 0
March 19, 2027 0.52 0.61 0.61 0 4 0 32.00 7.65 7.85 7.85 0 10 0
March 19, 2027 0.26 0.35 0.35 0 45 0 35.00 10.30 10.80 10.80 0 10 0