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: September 13, 2025 at 7:28 p.m.   (Real-time)

  • Last price: 3.300
  • Net change: 0.020
  • Bid price: 3.300
  • Ask price: 3.320
  • 30-day historical volatility: 38.44%
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: 49,100
Volume: 42,777
Open interest: 8,947
Volume: 56
September 26, 2025 (Weekly) 1.52 1.59 1.59 0 0 0 1.75 0 0.04 0.04 0 0 0
September 26, 2025 (Weekly) 1.27 1.34 1.34 0 0 0 2.00 0 0.04 0.04 0 0 0
September 26, 2025 (Weekly) 1.02 1.09 1.09 0 0 0 2.25 0 0.04 0.04 0 0 0
September 26, 2025 (Weekly) 0.77 0.85 0.85 0 0 0 2.50 0 0.04 0.04 0 0 0
September 26, 2025 (Weekly) 0.52 0.60 0.60 0 38 0 2.75 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 0.29 0.36 0.36 0 18 0 3.00 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 0.12 0.15 0.15 0 80 0 3.25 0.08 0.11 0.11 0 0 0
September 26, 2025 (Weekly) 0.02 0.06 0.06 0 0 0 3.50 0.23 0.27 0.27 0 0 0
September 26, 2025 (Weekly) 0 0.04 0.04 0 0 0 3.75 0.43 0.52 0.52 0 0 0
September 26, 2025 (Weekly) 0 0.04 0.04 0 0 0 4.00 0.68 0.77 0.77 0 0 0
September 26, 2025 (Weekly) 0 0.04 0.04 0 0 0 4.25 0.92 1.02 1.02 0 0 0
October 3, 2025 (Weekly) 1.52 1.59 1.59 0 0 0 1.75 0 0.04 0.04 0 0 0
October 3, 2025 (Weekly) 1.27 1.34 1.34 0 0 0 2.00 0 0.04 0.04 0 0 0
October 3, 2025 (Weekly) 1.02 1.09 1.09 0 0 0 2.25 0 0.04 0.04 0 0 0
October 3, 2025 (Weekly) 0.77 0.84 0.84 0 0 0 2.50 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 0.52 0.60 0.60 0 0 0 2.75 0 0.04 0.04 0 0 0
October 3, 2025 (Weekly) 0.30 0.37 0.37 0 8 0 3.00 0.02 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 0.14 0.18 0.18 0 45 0 3.25 0.09 0.14 0.14 0 0 0
October 3, 2025 (Weekly) 0.04 0.08 0.08 0 20 0 3.50 0.25 0.29 0.29 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.75 0.45 0.52 0.52 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.05 0 0 0 4.00 0.68 0.77 0.77 0 0 0
October 3, 2025 (Weekly) 0 0.04 0.04 0 0 0 4.25 0.93 1.02 1.02 0 0 0
October 10, 2025 (Weekly) 1.27 1.34 1.34 0 0 0 2.00 0 0.04 0.04 0 0 0
October 10, 2025 (Weekly) 1.02 1.09 1.09 0 0 0 2.25 0 0.04 0.04 0 0 0
October 10, 2025 (Weekly) 0.77 0.85 0.85 0 0 0 2.50 0 0.05 0.05 0 0 0
October 10, 2025 (Weekly) 0.53 0.61 0.61 0 0 0 2.75 0 0.05 0.05 0 0 0
October 10, 2025 (Weekly) 0.32 0.39 0.39 0 6 0 3.00 0.05 0.08 0.08 0 0 0
October 10, 2025 (Weekly) 0.17 0.20 0.20 0 0 0 3.25 0.11 0.16 0.16 0 11 0
October 10, 2025 (Weekly) 0.07 0.10 0.10 -0.01 0 54 3.50 0.27 0.31 0.31 0 0 0
October 10, 2025 (Weekly) 0.02 0.06 0.06 0 0 0 3.75 0.47 0.52 0.52 0 0 0
October 10, 2025 (Weekly) 0 0.04 0.04 0 0 0 4.00 0.68 0.77 0.77 0 0 0
October 10, 2025 (Weekly) 0 0.05 0.05 0 0 0 4.25 0.93 1.02 1.02 0 0 0
October 24, 2025 (Weekly) 1.27 1.34 1.34 0 0 0 2.00 0 0.04 0.04 0 0 0
October 24, 2025 (Weekly) 1.02 1.09 1.09 0 0 0 2.25 0 0.05 0.05 0 0 0
October 24, 2025 (Weekly) 0.78 0.84 0.84 0 0 0 2.50 0 0.06 0.06 0 0 0
October 24, 2025 (Weekly) 0.56 0.63 0.63 0 0 0 2.75 0.02 0.07 0.07 0 0 0
October 24, 2025 (Weekly) 0.35 0.41 0.41 0 0 0 3.00 0.07 0.10 0.10 0 0 0
October 24, 2025 (Weekly) 0.20 0.24 0.24 0 0 0 3.25 0.16 0.19 0.19 0 0 0
October 24, 2025 (Weekly) 0.09 0.13 0.13 0 0 0 3.50 0.30 0.33 0.33 0 0 0
October 24, 2025 (Weekly) 0.04 0.07 0.07 0 0 0 3.75 0.49 0.54 0.54 0 0 0
October 24, 2025 (Weekly) 0 0.06 0.06 0 0 0 4.00 0.69 0.78 0.78 0 0 0
October 24, 2025 (Weekly) 0 0.04 0.04 0 0 0 4.25 0.93 1.02 1.02 0 0 0
October 31, 2025 (Weekly) 1.02 1.10 1.10 0 0 0 2.25 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 0.79 0.87 0.87 0 0 0 2.50 0 0.06 0.06 0 0 0
October 31, 2025 (Weekly) 0.56 0.65 0.65 0 0 0 2.75 0 0.10 0.10 0 0 0
October 31, 2025 (Weekly) 0.36 0.46 0.46 0 0 0 3.00 0 0.16 0.16 0 0 0
October 31, 2025 (Weekly) 0.20 0.29 0.29 0 0 0 3.25 0.16 0.24 0.24 0 0 0
October 31, 2025 (Weekly) 0.10 0.18 0.18 0 0 0 3.50 0.29 0.38 0.38 0 0 0
October 31, 2025 (Weekly) 0 0.12 0.12 0 0 0 3.75 0.49 0.58 0.58 0 0 0
October 31, 2025 (Weekly) 0 0.10 0.10 0 0 0 4.00 0.72 0.79 0.79 0 0 0
October 31, 2025 (Weekly) 0 0.06 0.06 0 0 0 4.25 0.75 1.19 1.19 0 0 0
September 19, 2025 2.28 2.34 2.34 0 0 0 1.00 0 0.04 0.04 0 0 0
September 19, 2025 2.03 2.09 2.09 0 0 0 1.25 0 0.04 0.04 0 0 0
September 19, 2025 1.78 1.84 1.84 0 10 0 1.50 0 0.04 0.04 0 0 0
September 19, 2025 1.53 1.59 1.59 0 10 0 1.75 0 0.04 0.04 0 0 0
September 19, 2025 1.28 1.34 1.34 0 25 0 2.00 0 0.04 0.04 0 17 0
September 19, 2025 1.03 1.10 1.10 0 81 0 2.25 0 0.04 0.04 0 110 0
September 19, 2025 0.78 0.84 0.84 0 140 0 2.50 0 0.04 0.04 0 1,256 0
September 19, 2025 0.51 0.59 0.59 0 610 0 2.75 0 0.04 0.04 0 266 0
September 19, 2025 0.26 0.34 0.34 0.01 1,422 26 3.00 0 0.03 0.03 -0.01 294 5
September 19, 2025 0.08 0.11 0.11 0 438 10 3.25 0.04 0.08 0.08 -0.04 55 1
September 19, 2025 0 0.04 0.04 0 1,374 0 3.50 0.20 0.26 0.26 0 114 0
September 19, 2025 0 0.04 0.04 0 26 0 3.75 0.44 0.51 0.51 0 11 0
September 19, 2025 0 0.04 0.04 0 981 0 4.00 0.68 0.76 0.76 0 30 0
September 19, 2025 0 0.04 0.04 0 20 0 4.25 0.93 1.01 1.01 0 0 0
September 19, 2025 0 0.04 0.04 0 300 0 4.50 1.19 1.26 1.26 0 379 0
September 19, 2025 0 0.04 0.04 0 148 0 5.00 1.68 1.76 1.76 0 10 0
September 19, 2025 0 0.04 0.04 0 90 0 5.50 2.18 2.25 2.25 0 0 0
September 19, 2025 0 0.04 0.04 0 250 0 6.00 2.68 2.75 2.75 0 0 0
October 17, 2025 2.27 2.34 2.34 0 0 0 1.00 0 0.04 0.04 0 0 0
October 17, 2025 2.02 2.09 2.09 0 0 0 1.25 0 0.04 0.04 0 0 0
October 17, 2025 1.77 1.84 1.84 0 0 0 1.50 0 0.04 0.04 0 0 0
October 17, 2025 1.52 1.59 1.59 0 0 0 1.75 0 0.04 0.04 0 95 0
October 17, 2025 1.27 1.34 1.34 0 77 0 2.00 0 0.04 0.04 0 50 0
October 17, 2025 1.02 1.09 1.09 0 50 0 2.25 0 0.04 0.04 0 198 0
October 17, 2025 0.76 0.85 0.85 0 70 0 2.50 0 0.05 0.05 0 104 0
October 17, 2025 0.55 0.61 0.61 0.05 305 16 2.75 0.02 0.05 0.05 0 91 0
October 17, 2025 0.33 0.40 0.40 0 1,074 0 3.00 0.06 0.09 0.09 0 21 0
October 17, 2025 0.18 0.22 0.22 0.02 565 20 3.25 0.14 0.17 0.17 0 10 0
October 17, 2025 0.08 0.11 0.11 0 1,416 60 3.50 0.28 0.32 0.32 0 0 0
October 17, 2025 0.02 0.07 0.07 0 100 0 3.75 0.47 0.53 0.53 0 0 0
October 17, 2025 0 0.03 0.03 0 91 0 4.00 0.68 0.77 0.77 0 20 0
October 17, 2025 0 0.04 0.04 0 0 0 4.25 0.93 1.02 1.02 0 0 0
November 21, 2025 2.02 2.09 2.09 0 0 0 1.25 0 0.04 0.04 0 0 0
November 21, 2025 1.77 1.85 1.85 0 0 0 1.50 0 0.04 0.04 0 0 0
November 21, 2025 1.52 1.59 1.59 0 0 0 1.75 0 0.04 0.04 0 50 0
November 21, 2025 1.27 1.34 1.34 0 0 0 2.00 0 0.05 0.05 0 242 0
November 21, 2025 1.04 1.11 1.11 0 10 0 2.25 0 0.06 0.06 0 110 0
November 21, 2025 0.81 0.88 0.88 0 36 0 2.50 0.02 0.07 0.07 0 170 0
November 21, 2025 0.59 0.66 0.66 0 201 0 2.75 0.07 0.10 0.10 0 30 0
November 21, 2025 0.42 0.47 0.47 0 716 0 3.00 0.12 0.16 0.16 0 5 0
November 21, 2025 0.28 0.31 0.31 0 1,831 0 3.25 0.21 0.26 0.26 0 22 0
November 21, 2025 0.17 0.20 0.20 0.02 438 100 3.50 0.35 0.39 0.39 -0.03 50 10
November 21, 2025 0.10 0.13 0.13 0 1,090 0 3.75 0.53 0.57 0.57 0 0 0
November 21, 2025 0.06 0.09 0.09 0 33 20 4.00 0.74 0.80 0.80 0 0 0
November 21, 2025 0.02 0.07 0.07 0 0 0 4.25 0.94 1.03 1.03 0 0 0
December 19, 2025 2.27 2.34 2.34 0 50 0 1.00 0 0.04 0.04 0 0 0
December 19, 2025 1.77 1.85 1.85 0 0 0 1.50 0 0.04 0.04 0 95 0
December 19, 2025 1.52 1.61 1.61 0 0 0 1.75 0 0.05 0.05 0 10 0
December 19, 2025 1.28 1.37 1.37 0 168 0 2.00 0 0.06 0.06 0 202 0
December 19, 2025 1.05 1.13 1.13 0 0 0 2.25 0.02 0.07 0.07 0 10 0
December 19, 2025 0.83 0.90 0.90 0 516 0 2.50 0.06 0.09 0.09 0 285 0
December 19, 2025 0.61 0.69 0.69 0 48 0 2.75 0.09 0.14 0.14 0 154 0
December 19, 2025 0.47 0.50 0.50 0 997 0 3.00 0.17 0.21 0.21 0 858 0
December 19, 2025 0.33 0.37 0.37 0.01 566 20 3.25 0.26 0.31 0.31 0 0 0
December 19, 2025 0.21 0.26 0.26 0.04 1,299 1 3.50 0.40 0.45 0.45 0 70 0
December 19, 2025 0.14 0.18 0.18 0.04 325 41,809 3.75 0.57 0.63 0.63 0 0 0
December 19, 2025 0.09 0.12 0.12 0 382 78 4.00 0.76 0.83 0.83 0 40 0
December 19, 2025 0.06 0.09 0.09 0 0 0 4.25 0.98 1.05 1.05 0 0 0
December 19, 2025 0.03 0.07 0.07 0 198 0 4.50 1.20 1.28 1.28 0 115 0
December 19, 2025 0 0.04 0.04 0 414 0 5.00 1.67 1.77 1.77 0 0 0
December 19, 2025 0 0.06 0.06 0 37 0 6.00 2.67 2.77 2.77 0 0 0
January 16, 2026 2.27 2.36 2.36 0 0 0 1.00 0 0.05 0.05 0 0 0
January 16, 2026 1.78 1.87 1.87 0 0 0 1.50 0 0.06 0.06 0 0 0
January 16, 2026 1.54 1.63 1.63 0 0 0 1.75 0 0.06 0.06 0 0 0
January 16, 2026 1.30 1.39 1.39 0 2,302 0 2.00 0.01 0.08 0.08 0 85 0
January 16, 2026 1.07 1.16 1.16 0 0 0 2.25 0.04 0.08 0.08 0 0 0
January 16, 2026 0.86 0.94 0.94 0 20 0 2.50 0.07 0.11 0.11 0 0 0
January 16, 2026 0.67 0.72 0.72 0 0 0 2.75 0.12 0.16 0.16 0 70 0
January 16, 2026 0.51 0.55 0.55 0.06 2,348 37 3.00 0.19 0.24 0.24 0 298 0
January 16, 2026 0.37 0.40 0.40 0 131 0 3.25 0.31 0.35 0.35 -0.03 12 40
January 16, 2026 0.24 0.29 0.29 0 12 0 3.50 0.43 0.48 0.48 0 24 0
January 16, 2026 0.16 0.21 0.21 0.02 60 65 3.75 0.60 0.65 0.65 0 12 0
January 16, 2026 0.13 0.15 0.15 0.02 3,178 120 4.00 0.81 0.85 0.85 0 507 0
January 16, 2026 0.08 0.11 0.11 0.01 0 10 4.25 1.01 1.07 1.07 0 0 0
January 16, 2026 0.02 0.05 0.05 0 2,600 1 5.00 1.70 1.82 1.82 0 577 0
January 16, 2026 0 0.04 0.04 0 3,309 37 6.00 2.68 2.78 2.78 0 0 0
January 16, 2026 0 0.02 0.02 0 1,410 0 7.00 3.65 3.80 3.80 0 0 0
January 16, 2026 0 0.02 0.02 0 750 0 8.00 4.65 4.80 4.80 0 0 0
February 20, 2026 1.55 1.63 1.63 0 0 0 1.75 0 0.15 0.15 0 0 0
February 20, 2026 1.31 1.42 1.42 0 0 0 2.00 0.03 0.08 0.08 0 0 0
February 20, 2026 1.09 1.18 1.18 0 0 0 2.25 0.06 0.11 0.11 0 0 0
February 20, 2026 0.89 0.97 0.97 0 0 0 2.50 0.10 0.15 0.15 0 0 0
February 20, 2026 0.69 0.79 0.79 0 0 0 2.75 0.15 0.22 0.22 0 43 0
February 20, 2026 0.52 0.62 0.62 0 0 0 3.00 0.23 0.30 0.30 0 10 0
February 20, 2026 0.38 0.48 0.48 0 60 0 3.25 0.33 0.43 0.43 0 70 0
February 20, 2026 0.27 0.38 0.38 0 0 0 3.50 0.47 0.57 0.57 0 0 0
February 20, 2026 0.19 0.28 0.28 0 0 0 3.75 0.63 0.74 0.74 0 0 0
February 20, 2026 0.13 0.23 0.23 0 10 0 4.00 0.82 0.92 0.92 0 0 0
February 20, 2026 0.09 0.17 0.17 0 0 10 4.25 1.03 1.13 1.13 0 0 0
March 20, 2026 2.27 2.38 2.38 0 12 0 1.00 0 0.05 0.05 0 3 0
March 20, 2026 1.79 1.88 1.88 0 10 0 1.50 0 0.06 0.06 0 36 0
March 20, 2026 1.32 1.43 1.43 0 48 0 2.00 0.05 0.10 0.10 0 107 0
March 20, 2026 0.90 1.02 1.02 0 555 0 2.50 0.12 0.15 0.15 0 192 0
March 20, 2026 0.57 0.62 0.62 0 198 35 3.00 0.26 0.31 0.31 0 96 0
March 20, 2026 0.34 0.38 0.38 0.01 66 10 3.50 0.50 0.56 0.56 0 38 0
March 20, 2026 0.17 0.23 0.23 0 195 100 4.00 0.85 0.91 0.91 0 0 0
March 20, 2026 0.10 0.14 0.14 0 50 0 4.50 1.27 1.34 1.34 0 164 0
March 20, 2026 0.06 0.08 0.08 0 169 0 5.00 1.72 1.83 1.83 0 0 0
June 19, 2026 2.28 2.38 2.38 0 0 0 1.00 0 0.06 0.06 0 0 0
June 19, 2026 1.79 1.91 1.91 0 0 0 1.50 0.01 0.08 0.08 0 0 0
June 19, 2026 1.35 1.51 1.51 -0.03 45 20 2.00 0.08 0.14 0.14 0 60 0
June 19, 2026 0.96 1.10 1.10 0 40 0 2.50 0.17 0.23 0.23 0 20 0
June 19, 2026 0.66 0.72 0.72 0 120 50 3.00 0.33 0.41 0.41 0 58 0
June 19, 2026 0.41 0.49 0.49 0 72 0 3.50 0.59 0.67 0.67 0 8 0
June 19, 2026 0.25 0.33 0.33 0 59 0 4.00 0.92 1.01 1.01 0 0 0
June 19, 2026 0.16 0.23 0.23 0 0 0 4.50 1.32 1.41 1.41 0 0 0
June 19, 2026 0.10 0.17 0.17 -0.02 120 15 5.00 1.75 1.84 1.84 0 1 0
January 15, 2027 2.28 2.41 2.41 0 55 0 1.00 0.01 0.08 0.08 0 0 0
January 15, 2027 1.41 1.48 1.48 0 7,288 0 2.00 0.15 0.21 0.21 0 220 0
January 15, 2027 0.83 0.92 0.92 -0.09 1,602 5 3.00 0.49 0.58 0.58 0 95 0
January 15, 2027 0.45 0.49 0.49 0.05 1,503 25 4.00 1.09 1.19 1.19 0 338 0
January 15, 2027 0.26 0.28 0.28 0.02 374 22 5.00 1.89 1.97 1.97 0 31 0
January 15, 2027 0.15 0.20 0.20 0 133 0 6.00 2.76 2.86 2.86 0 6 0
January 15, 2027 0.11 0.14 0.14 0.02 926 1 7.00 3.65 3.80 3.80 0 0 0
January 21, 2028 2.27 2.54 2.54 0 17 0 1.00 0.06 0.30 0.30 0 0 0
January 21, 2028 1.47 1.74 1.74 0 0 0 2.00 0.26 0.52 0.52 0 55 0
January 21, 2028 0.81 1.19 1.19 0 0 0 3.00 0.61 0.92 0.92 0 50 0
January 21, 2028 0.57 0.84 0.84 0 10 0 4.00 1.25 1.51 1.51 0 0 0
January 21, 2028 0.23 0.60 0.60 0 0 0 5.00 2.00 2.25 2.25 0 1 0

TMX Group Limited and its affiliates 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 TMX Group Limited or its affiliates. TMX Group Limited and its affiliates 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.