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 5:47 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 14.660
  • Ask price: 14.950
  • 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: 0
Open interest: 3,919
Volume: 0
April 19, 2024 0 0 5.55 0 0 0 9.50 0 0 0.03 0 0 0
April 19, 2024 0 0 5.05 0 0 0 10.00 0 0 0.03 0 0 0
April 19, 2024 0 0 4.55 0 0 0 10.50 0 0 0.03 0 7 0
April 19, 2024 0 0 4.05 0 0 0 11.00 0 0 0.05 0 20 0
April 19, 2024 0 0 3.55 0 0 0 11.50 0 0 0.04 0 1 0
April 19, 2024 0 0 3.05 0 0 0 12.00 0 0 0.05 0 12 0
April 19, 2024 0 0 2.55 0 0 0 12.50 0 0.10 0.03 0 40 0
April 19, 2024 0 0 2.07 0 0 0 13.00 0 0 0.04 0 54 0
April 19, 2024 0 0 1.58 0 3 0 13.50 0 0 0.05 0 15 0
April 19, 2024 0 0 1.07 0 421 0 14.00 0 0 0.06 0 90 0
April 19, 2024 0 0 0.59 0 2,022 0 14.50 0 0 0.12 0 75 0
April 19, 2024 0 0 0.26 0 411 0 15.00 0 0 0.29 0 53 0
April 19, 2024 0 0 0.08 0 152 0 15.50 0 0 0.63 0 20 0
April 19, 2024 0 0 0 0 0 0 16.00 0 0 0 0 8 0
April 19, 2024 0 0 0.05 0 0 0 16.50 0 0 1.67 0 0 0
April 19, 2024 0 1.50 0.05 0 0 0 17.00 0 0 2.17 0 8 0
May 17, 2024 0 0 5.60 0 0 0 9.50 0 0 0.04 0 0 0
May 17, 2024 0 0 5.10 0 0 0 10.00 0 0 0.04 0 0 0
May 17, 2024 0 0 4.60 0 5 0 10.50 0 0 0.05 0 0 0
May 17, 2024 0 0 4.10 0 0 0 11.00 0 0.02 0.02 0 30 0
May 17, 2024 0 0 3.55 0 0 0 11.50 0 0 0.05 0 14 0
May 17, 2024 0 0 3.15 0 0 0 12.00 0 0 0.06 0 30 0
May 17, 2024 0 0 2.65 0 0 0 12.50 0 0 0.07 0 82 0
May 17, 2024 0 0 2.17 0 0 0 13.00 0 0 0.09 0 36 0
May 17, 2024 0 0 1.69 0 136 0 13.50 0 0 0.09 0 22 0
May 17, 2024 0 0 1.20 0 8,738 0 14.00 0 0 0.14 0 41 0
May 17, 2024 0 0 0 0 4,147 0 14.50 0 0 0.25 0 34 0
May 17, 2024 0 0 0.38 0 195 0 15.00 0 0 0.47 0 253 0
May 17, 2024 0 3.00 0 0 271 0 15.50 0 0 0 0 20 0
May 17, 2024 0 0 0.09 0 164 0 16.00 0 0 1.22 0 0 0
May 17, 2024 0 0 0.05 0 0 0 16.50 0 0 1.74 0 0 0
May 17, 2024 0 0 0.06 0 0 0 17.00 0 0 2.23 0 0 0
June 21, 2024 0 0 6.05 0 0 0 9.00 0 0 0.05 0 20 0
June 21, 2024 0 0 5.60 0 0 0 9.50 0 0 0.05 0 0 0
June 21, 2024 0 0 5.10 0 0 0 10.00 0 0 0.05 0 60 0
June 21, 2024 0 0 4.60 0 0 0 10.50 0 0 0.05 0 100 0
June 21, 2024 0 0 4.10 0 0 0 11.00 0 0 0.05 0 132 0
June 21, 2024 0 0 3.60 0 0 0 11.50 0 0 0.07 0 8 0
June 21, 2024 0 0 3.10 0 1 0 12.00 0 0 0.07 0 138 0
June 21, 2024 0 0 0 0 0 0 12.50 0 0 0 0 40 0
June 21, 2024 0 0 2.09 0 41 0 13.00 0 0 0.11 0 64 0
June 21, 2024 0 0 1.65 0 71 0 13.50 0 0 0.16 0 0 0
June 21, 2024 0 0 1.17 0 591 0 14.00 0 0 0.26 0 366 0
June 21, 2024 0 0 0.80 0 315 0 14.50 0 0 0.41 0 33 0
June 21, 2024 0 0 0.51 0 443 0 15.00 0 0 0 0 31 0
June 21, 2024 0 0.50 0.31 0 451 0 15.50 0 0 0.95 0 0 0
June 21, 2024 0 0 0.17 0 228 0 16.00 0 0 1.32 0 0 0
June 21, 2024 0 0 0.11 0 0 0 16.50 0 0 1.78 0 0 0
June 21, 2024 0 0 0.06 0 0 0 17.00 0 0 2.30 0 0 0
June 21, 2024 0 0 0.05 0 0 0 18.00 0 0 3.30 0 0 0
July 19, 2024 0 0 5.10 0 0 0 10.00 0 0 0.05 0 0 0
July 19, 2024 0 0 4.10 0 0 0 11.00 0 0 0.07 0 0 0
July 19, 2024 0 0 3.60 0 0 0 11.50 0 0 0.08 0 0 0
July 19, 2024 0 0 3.15 0 15 0 12.00 0 0 0.10 0 0 0
July 19, 2024 0 0 2.68 0 0 0 12.50 0 0 0.12 0 0 0
July 19, 2024 0 0 2.19 0 0 0 13.00 0 0 0.16 0 0 0
July 19, 2024 0 0 1.74 0 4 0 13.50 0 0 0.23 0 0 0
July 19, 2024 0 0 1.22 0 33 0 14.00 0 0 0.35 0 128 0
July 19, 2024 0 0 0.86 0 0 0 14.50 0 0 0.51 0 100 0
July 19, 2024 0 0 0 0 421 0 15.00 0 0 0 0 0 0
July 19, 2024 0 0 0.37 0 566 0 15.50 0 0 1.05 0 0 0
July 19, 2024 0 0 0.24 0 0 0 16.00 0 0 1.43 0 0 0
July 19, 2024 0 0 0.15 0 0 0 16.50 0 0 1.87 0 0 0
July 19, 2024 0 0 0.10 0 0 0 17.00 0 0 2.40 0 0 0
August 16, 2024 0 0 5.10 0 0 0 10.00 0 0 0.06 0 0 0
August 16, 2024 0 0 4.15 0 0 0 11.00 0 0 0.08 0 0 0
August 16, 2024 0 0 3.65 0 0 0 11.50 0 0 0.11 0 13 0
August 16, 2024 0 0 3.15 0 0 0 12.00 0 0 0.13 0 0 0
August 16, 2024 0 0 2.71 0 1 0 12.50 0 0 0.17 0 20 0
August 16, 2024 0 0 2.19 0 1 0 13.00 0 0 0.23 0 10 0
August 16, 2024 0 0 1.79 0 0 0 13.50 0 0 0.32 0 1 0
August 16, 2024 0 0 1.28 0 7 0 14.00 0 0 0.46 0 0 0
August 16, 2024 0 0 0.96 0 21 0 14.50 0 0 0.65 0 0 0
August 16, 2024 0 0 0.69 0 133 0 15.00 0 0 0.89 0 0 0
August 16, 2024 0 0 0.48 0 107 0 15.50 0 0 1.19 0 0 0
August 16, 2024 0 0 0.33 0 49 0 16.00 0 0 1.54 0 0 0
August 16, 2024 0 0 0.23 0 0 0 16.50 0 0 1.94 0 0 0
August 16, 2024 0 0 0.15 0 0 0 17.00 0 0 2.41 0 0 0
September 20, 2024 0 0 6.10 0 0 0 9.00 0 0 0.06 0 17 0
September 20, 2024 0 0 5.60 0 0 0 9.50 0 0 0.07 0 0 0
September 20, 2024 0 0 5.15 0 0 0 10.00 0 0 0.08 0 72 0
September 20, 2024 0 0 4.15 0 0 0 11.00 0 1.30 0.12 0 37 0
September 20, 2024 0 3.50 3.20 0 16 0 12.00 0 0 0.18 0 138 0
September 20, 2024 0 0 2.74 0 0 0 12.50 0 0 0.23 0 0 0
September 20, 2024 0 0 2.19 0 285 0 13.00 0 0 0.32 0 33 0
September 20, 2024 0 0 1.79 0 12 0 13.50 0 0 0.43 0 2 0
September 20, 2024 0 0 1.35 0 220 0 14.00 0 0 0.59 0 24 0
September 20, 2024 0 0 1.04 0 21 0 14.50 0 0 0.78 0 0 0
September 20, 2024 0 0 0.78 0 235 0 15.00 0 0 1.03 0 14 0
September 20, 2024 0 0 0.59 0 18 0 15.50 0 0 1.32 0 0 0
September 20, 2024 0 0 0.43 0 86 0 16.00 0 0 1.66 0 14 0
September 20, 2024 0 0 0.31 0 0 0 16.50 0 0 2.06 0 0 0
September 20, 2024 0 0 0.23 0 51 0 17.00 0 0 2.50 0 0 0
September 20, 2024 0 0.55 0.13 0 35 0 18.00 0 0 3.50 0 0 0
December 20, 2024 0 0 6.15 0 0 0 9.00 0 0 0.11 0 0 0
December 20, 2024 0 0 5.65 0 0 0 9.50 0 0 0.13 0 0 0
December 20, 2024 0 0 5.15 0 0 0 10.00 0 0 0.15 0 35 0
December 20, 2024 0 4.00 4.00 0 33 0 11.00 0 0 0.22 0 3 0
December 20, 2024 0 0 3.25 0 11 0 12.00 0 0.45 0.35 0 8 0
December 20, 2024 0 0 2.29 0 164 0 13.00 0 0 0.57 0 60 0
December 20, 2024 0 0 1.55 0 166 0 14.00 0 0 0.89 0 36 0
December 20, 2024 0 0 0.95 0 209 0 15.00 0 0 1.39 0 20 0
December 20, 2024 0 0.60 0.60 0 180 0 16.00 0 0 2.00 0 10 0
December 20, 2024 0 0 0.38 0 45 0 17.00 0 0 2.77 0 0 0
December 20, 2024 0 0 0.28 0 17 0 18.00 0 0 3.60 0 20 0
January 17, 2025 0 0 7.15 0 0 0 8.00 0 0.15 0 0 176 0
January 17, 2025 0 0 6.05 0 26 0 9.00 0 0 0.15 0 67 0
January 17, 2025 0 6.00 5.00 0 67 0 10.00 0 0 0.22 0 104 0
January 17, 2025 1.40 0 3.25 0 125 0 12.00 0 0 0.46 0 210 0
January 17, 2025 0.50 2.10 1.59 0 757 0 14.00 0 0 1.01 0 457 0
January 17, 2025 0 1.50 0.69 0 1,705 0 16.00 0 0 2.19 0 91 0
January 17, 2025 0 0 0.27 0 1,421 0 18.00 0 0 3.75 0 24 0
January 17, 2025 0 0.34 0.11 0 855 0 20.00 0 0 5.55 0 18 0
March 21, 2025 0 0 5.20 0 0 0 10.00 0 0.30 0.26 0 0 0
March 21, 2025 0 0 3.30 0 0 0 12.00 0 0 0.57 0 0 0
March 21, 2025 0 0 2.39 0 0 0 13.00 0 1.00 0.85 0 0 0
March 21, 2025 0 0 1.76 0 10 0 14.00 0 1.29 1.24 0 0 0
March 21, 2025 0 1.20 1.20 0 93 0 15.00 0 0 0 0 0 0
March 21, 2025 0 0 0.75 0 140 0 16.00 0 0 2.37 0 0 0
March 21, 2025 0 0 0.61 0 10 0 17.00 0 0 3.10 0 0 0
March 21, 2025 0 0 0.44 0 10 0 18.00 0 0 3.90 0 0 0