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: April 1, 2026 at 12:44 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 28.82%
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: 14,604
Volume: 0
Open interest: 5,248
Volume: 0
April 2, 2026 (Weekly) 0 0 3.75 0 0 0 23.50 0 0 0.07 0 10 0
April 2, 2026 (Weekly) 0 0 3.30 0 0 0 24.00 0 0 0.08 0 0 0
April 2, 2026 (Weekly) 0 0 2.78 0 0 0 24.50 0 0 0.09 0 0 0
April 2, 2026 (Weekly) 0 0 2.30 0 0 0 25.00 0 0 0.12 0 50 0
April 2, 2026 (Weekly) 0 0 1.82 0 0 0 25.50 0 0 0.11 0 50 0
April 2, 2026 (Weekly) 0 0 1.36 0 0 0 26.00 0 0 0.16 0 8 0
April 2, 2026 (Weekly) 0 0 0.94 0 10 0 26.50 0 0 0.26 0 41 0
April 2, 2026 (Weekly) 0 0 0.59 0 95 0 27.00 0 0 0.41 0 40 0
April 2, 2026 (Weekly) 0 0 0.32 0 27 0 27.50 0 0 0.66 0 340 0
April 2, 2026 (Weekly) 0 0 0.17 0 36 0 28.00 0 0 1.05 0 15 0
April 2, 2026 (Weekly) 0 0 0.11 0 255 0 28.50 0 0 1.50 0 55 0
April 2, 2026 (Weekly) 0 0 0.07 0 30 0 29.00 0 0 1.96 0 25 0
April 2, 2026 (Weekly) 0 0 0.06 0 22 0 29.50 0 0 2.45 0 0 0
April 2, 2026 (Weekly) 0 0 0.06 0 25 0 30.00 0 0 2.94 0 0 0
April 2, 2026 (Weekly) 0 0 0.05 0 10 0 30.50 0 0 3.45 0 0 0
April 2, 2026 (Weekly) 0 0 0.05 0 0 0 31.00 0 0 3.95 0 0 0
April 10, 2026 (Weekly) 0 0 3.40 0 0 0 24.00 0 0 0.14 0 0 0
April 10, 2026 (Weekly) 0 0 2.90 0 0 0 24.50 0 0 0.18 0 0 0
April 10, 2026 (Weekly) 0 0 2.43 0 0 0 25.00 0 0 0.23 0 0 0
April 10, 2026 (Weekly) 0 0 2.01 0 0 0 25.50 0 0 0.29 0 0 0
April 10, 2026 (Weekly) 0 0 1.62 0 0 0 26.00 0 0 0.39 0 5 0
April 10, 2026 (Weekly) 0 0 1.22 0 0 0 26.50 0 0 0.53 0 20 0
April 10, 2026 (Weekly) 0 0 0.92 0 1 0 27.00 0 0 0.71 0 56 0
April 10, 2026 (Weekly) 0 0 0.63 0 32 0 27.50 0 0 0.96 0 0 0
April 10, 2026 (Weekly) 0 1.00 0.43 0 57 0 28.00 0 0 1.26 0 4 0
April 10, 2026 (Weekly) 0 0 0.28 0 169 0 28.50 0 0 1.62 0 0 0
April 10, 2026 (Weekly) 0 0 0.19 0 10 0 29.00 0 0 2.04 0 0 0
April 10, 2026 (Weekly) 0 0 0.14 0 36 0 29.50 0 0 2.56 0 0 0
April 10, 2026 (Weekly) 0 0 0.12 0 30 0 30.00 0 0 3.05 0 0 0
April 10, 2026 (Weekly) 0 0 0.08 0 7 0 30.50 0 0 3.50 0 0 0
April 10, 2026 (Weekly) 0 0 0.07 0 5 0 31.00 0 0 4.00 0 0 0
April 24, 2026 (Weekly) 0 0 3.10 0 0 0 24.50 0 0 0.35 0 0 0
April 24, 2026 (Weekly) 0 0 2.66 0 0 0 25.00 0 0 0.41 0 6 0
April 24, 2026 (Weekly) 0 0 2.25 0 0 0 25.50 0 0 0.53 0 0 0
April 24, 2026 (Weekly) 0 0 1.87 0 0 0 26.00 0 0 0.66 0 2 0
April 24, 2026 (Weekly) 0 0 1.53 0 0 0 26.50 0 0 0.82 0 0 0
April 24, 2026 (Weekly) 0 0 1.20 0 13 0 27.00 0.60 0 1.01 0 7 0
April 24, 2026 (Weekly) 0 0 0.96 0 5 0 27.50 0 0 1.25 0 5 0
April 24, 2026 (Weekly) 0 0 0.74 0 0 0 28.00 0 0 1.54 0 0 0
April 24, 2026 (Weekly) 0 0 0.56 0 0 0 28.50 0 0 1.89 0 12 0
April 24, 2026 (Weekly) 0 0 0.42 0 160 0 29.00 0 0 2.23 0 12 0
April 24, 2026 (Weekly) 0 0 0.30 0 0 0 29.50 0 0 2.64 0 0 0
April 24, 2026 (Weekly) 0 0 0.23 0 13 0 30.00 0 0 3.05 0 0 0
April 24, 2026 (Weekly) 0 0 0.17 0 0 0 30.50 0 0 3.60 0 0 0
April 24, 2026 (Weekly) 0 0 0.14 0 0 0 31.00 0 0 4.05 0 0 0
May 1, 2026 (Weekly) 0 0 3.15 0 0 0 24.50 0 0 0.43 0 0 0
May 1, 2026 (Weekly) 0 0 2.71 0 0 0 25.00 0 0 0.52 0 0 0
May 1, 2026 (Weekly) 0 0 2.32 0 0 0 25.50 0 0 0.63 0 0 0
May 1, 2026 (Weekly) 0 0 1.94 0 100 0 26.00 0 0 0.77 0 0 0
May 1, 2026 (Weekly) 0 0 1.60 0 0 0 26.50 0 0 0.95 0 0 0
May 1, 2026 (Weekly) 0 0 1.30 0 0 0 27.00 0 0 1.17 0 0 0
May 1, 2026 (Weekly) 0 0 1.04 0 11 0 27.50 0 0 1.42 0 0 0
May 1, 2026 (Weekly) 0 0 0.82 0 0 0 28.00 0 0 1.72 0 0 0
May 1, 2026 (Weekly) 0 0 0.64 0 5 0 28.50 0 0 2.04 0 0 0
May 1, 2026 (Weekly) 0 0 0.49 0 0 0 29.00 0 0 2.40 0 0 0
May 1, 2026 (Weekly) 0 0 0.37 0 12 0 29.50 0 0 2.79 0 0 0
May 1, 2026 (Weekly) 0 0 0.28 0 5 0 30.00 0 0 3.20 0 0 0
May 1, 2026 (Weekly) 0 0 0.22 0 0 0 30.50 0 0 3.65 0 0 0
May 1, 2026 (Weekly) 0 0 0.17 0 0 0 31.00 0 0 4.20 0 0 0
May 8, 2026 (Weekly) 0 0 3.20 0 0 0 24.50 0 0 0.51 0 0 0
May 8, 2026 (Weekly) 0 0 2.78 0 0 0 25.00 0 0 0.63 0 0 0
May 8, 2026 (Weekly) 0 0 2.38 0 0 0 25.50 0 0 0.74 0 0 0
May 8, 2026 (Weekly) 0 0 2.03 0 0 0 26.00 0 0 0.89 0 0 0
May 8, 2026 (Weekly) 0 0 1.70 0 0 0 26.50 0 0 1.07 0 0 0
May 8, 2026 (Weekly) 0 0 1.41 0 10 0 27.00 0 0 1.29 0 0 0
May 8, 2026 (Weekly) 0 0 1.15 0 0 0 27.50 0 0 1.54 0 0 0
May 8, 2026 (Weekly) 0 0 0.93 0 0 0 28.00 0 0 1.82 0 0 0
May 8, 2026 (Weekly) 0 0 0.73 0 0 0 28.50 0 0 2.13 0 0 0
May 8, 2026 (Weekly) 0 0 0.59 0 0 0 29.00 0 0 2.48 0 0 0
May 8, 2026 (Weekly) 0 0 0.45 0 0 0 29.50 0 0 2.87 0 0 0
May 8, 2026 (Weekly) 0 0 0.35 0 0 0 30.00 0 0 3.25 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 25.00 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 25.50 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 26.00 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 26.50 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 27.00 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 27.50 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 28.00 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 28.50 0 0 0 0 0 0
May 22, 2026 (Weekly) 0 0 0 0 0 0 29.00 0 0 0 0 0 0
April 17, 2026 0 0 10.30 0 0 0 17.00 0 0 0.05 0 0 0
April 17, 2026 0 0 9.80 0 0 0 17.50 0 0 0.05 0 0 0
April 17, 2026 0 0 9.30 0 0 0 18.00 0 0 0.06 0 15 0
April 17, 2026 0 0 8.80 0 0 0 18.50 0 0 0.06 0 112 0
April 17, 2026 0 0 8.30 0 0 0 19.00 0 0 0.07 0 31 0
April 17, 2026 0 0 7.80 0 0 0 19.50 0 0 0.07 0 100 0
April 17, 2026 0 0 7.30 0 0 0 20.00 0 0 0.08 0 7 0
April 17, 2026 0 0 6.85 0 0 0 20.50 0 0 0.09 0 8 0
April 17, 2026 0 0 6.35 0 0 0 21.00 0 0 0.10 0 10 0
April 17, 2026 0 0 5.85 0 0 0 21.50 0 0 0.12 0 0 0
April 17, 2026 0 0 5.35 0 0 0 22.00 0 0 0.13 0 5 0
April 17, 2026 0 0 4.90 0 20 0 22.50 0 0 0.15 0 10 0
April 17, 2026 0 0 4.40 0 138 0 23.00 0 0 0.17 0 5 0
April 17, 2026 0 0 3.90 0 244 0 23.50 0 0 0.19 0 0 0
April 17, 2026 0 0 3.45 0 393 0 24.00 0 0 0.23 0 5 0
April 17, 2026 0 0 2.98 0 441 0 24.50 0 0 0.27 0 0 0
April 17, 2026 0 0 2.56 0 40 0 25.00 0 0.45 0.33 0 100 0
April 17, 2026 0 0 2.14 0 0 0 25.50 0 0 0.42 0 0 0
April 17, 2026 0 0 1.74 0 122 0 26.00 0 0 0.54 0 67 0
April 17, 2026 0 0 1.36 0 0 0 26.50 0 0 0.69 0 60 0
April 17, 2026 0 0 1.06 0 71 0 27.00 0 0 0.88 0 6 0
April 17, 2026 0 0 0.79 0 42 0 27.50 0 0 1.11 0 0 0
April 17, 2026 0 0 0.59 0 310 0 28.00 0 0 1.41 0 27 0
April 17, 2026 0 0 0.43 0 0 0 28.50 0 0 1.77 0 0 0
April 17, 2026 0 0 0.30 0 271 0 29.00 0 0 2.16 0 41 0
April 17, 2026 0 0 0.22 0 23 0 29.50 0 0 2.56 0 0 0
April 17, 2026 0 0 0.16 0 397 0 30.00 0 0 3.10 0 11 0
April 17, 2026 0 0 0.12 0 40 0 30.50 0 0 3.55 0 0 0
April 17, 2026 0 0 0.10 0 6 0 31.00 0 0 4.05 0 0 0
April 17, 2026 0 0 0.07 0 7 0 32.00 0 0 5.00 0 0 0
April 17, 2026 0 0 0.06 0 0 0 33.00 0 0 6.00 0 0 0
May 15, 2026 0 0 7.95 0 0 0 19.50 0 0 0.18 0 15 0
May 15, 2026 0 0 7.40 0 0 0 20.00 0 0 0.20 0 22 0
May 15, 2026 0 0 6.95 0 0 0 20.50 0 0 0.22 0 12 0
May 15, 2026 0 0 6.55 0 3 0 21.00 0 0 0.24 0 0 0
May 15, 2026 0 0 6.00 0 3 0 21.50 0 0 0.27 0 22 0
May 15, 2026 0 0 5.55 0 0 0 22.00 0 0 0.31 0 0 0
May 15, 2026 0 0 5.05 0 5 0 22.50 0 0 0.35 0 0 0
May 15, 2026 0 0 4.60 0 0 0 23.00 0 0 0.38 0 20 0
May 15, 2026 0 0 4.15 0 0 0 23.50 0 0 0.44 0 20 0
May 15, 2026 0 0 3.70 0 31 0 24.00 0 0 0.52 0 0 0
May 15, 2026 0 0 3.30 0 0 0 24.50 0 0 0.61 0 0 0
May 15, 2026 0 0 2.91 0 115 0 25.00 0 0 0.72 0 59 0
May 15, 2026 0 0 2.17 0 1 0 26.00 0 0 1.01 0 12 0
May 15, 2026 0 0 1.55 0 131 0 27.00 0 0 1.41 0 50 0
May 15, 2026 0 0 1.07 0 42 0 28.00 0 0 1.95 0 12 0
May 15, 2026 0 0 0.71 0 206 0 29.00 0 0 2.58 0 39 0
May 15, 2026 0 0 0.45 0 102 0 30.00 0 0 3.40 0 13 0
May 15, 2026 0 0 0.30 0 8 0 31.00 0 0 4.25 0 0 0
May 15, 2026 0 0 0.21 0 0 0 32.00 0 0 5.20 0 0 0
May 15, 2026 0 0 0.15 0 0 0 33.00 0 0 6.15 0 0 0
June 19, 2026 0 0 13.30 0 14 0 14.00 0 0 0.09 0 0 0
June 19, 2026 0.60 0 11.35 0 0 0 16.00 0 0 0.13 0 45 0
June 19, 2026 1.50 0 10.35 0 0 0 17.00 0 0 0.16 0 81 0
June 19, 2026 0 0 9.40 0 110 0 18.00 0 0 0.20 0 58 0
June 19, 2026 0 0 8.40 0 23 0 19.00 0 0 0.25 0 131 0
June 19, 2026 0 0 7.95 0 0 0 19.50 0 0 0.27 0 0 0
June 19, 2026 0 0 7.45 0 85 0 20.00 0 0 0.29 0 194 0
June 19, 2026 0 0 7.00 0 0 0 20.50 0 0 0.32 0 20 0
June 19, 2026 0 0 6.50 0 601 0 21.00 0 0 0.36 0 111 0
June 19, 2026 0 0 6.05 0 0 0 21.50 0 0 0.40 0 52 0
June 19, 2026 0 0 5.60 0 284 0 22.00 0 0 0.44 0 84 0
June 19, 2026 0 0 5.15 0 0 0 22.50 0 0 0.51 0 7 0
June 19, 2026 0 0 4.75 0 197 0 23.00 0 0 0.58 0 14 0
June 19, 2026 0 0 4.30 0 1 0 23.50 0 0 0.67 0 7 0
June 19, 2026 0 0 3.90 0 127 0 24.00 0 0 0.76 0 40 0
June 19, 2026 0 0 3.50 0 0 0 24.50 0 0 0.88 0 119 0
June 19, 2026 0 0 3.15 0 271 0 25.00 0 0 1.00 0 61 0
June 19, 2026 0 0 2.44 0 35 0 26.00 0 0 1.33 0 22 0
June 19, 2026 0 0 1.86 0 30 0 27.00 0 0 1.76 0 29 0
June 19, 2026 0 0 1.36 0 31 0 28.00 0 0 2.28 0 27 0
June 19, 2026 0 0 1.00 0 102 0 29.00 0 0 2.91 0 12 0
June 19, 2026 0 2.15 0.70 0 202 0 30.00 0 0 3.65 0 12 0
June 19, 2026 0 0 0.50 0 160 0 31.00 0 0 4.45 0 0 0
June 19, 2026 0 0 0.35 0 12 0 32.00 0 0 5.35 0 0 0
June 19, 2026 0 0 0.26 0 0 0 33.00 0 0 6.30 0 0 0
July 17, 2026 0 0 7.05 0 0 0 20.50 0 0 0.40 0 0 0
July 17, 2026 0 0 6.55 0 0 0 21.00 0 0 0.44 0 0 0
July 17, 2026 0 0 6.10 0 0 0 21.50 0 0 0.49 0 0 0
July 17, 2026 0 0 5.65 0 0 0 22.00 0 0 0.56 0 0 0
July 17, 2026 0 0 5.25 0 0 0 22.50 0 0 0.63 0 0 0
July 17, 2026 0 0 4.80 0 0 0 23.00 0 0 0.73 0 0 0
July 17, 2026 0 0 4.40 0 0 0 23.50 0 0 0.83 0 25 0
July 17, 2026 0 0 4.00 0 10 0 24.00 0 0 0.95 0 20 0
July 17, 2026 0 0 3.65 0 25 0 24.50 0 0 1.08 0 0 0
July 17, 2026 0 0 3.30 0 5 0 25.00 0 0 1.22 0 45 0
July 17, 2026 0 0 2.61 0 80 0 26.00 0 0 1.57 0 10 0
July 17, 2026 0 0 2.05 0 1 0 27.00 0 0 2.01 0 0 0
July 17, 2026 0 0 1.58 0 18 0 28.00 0 0 2.54 0 0 0
July 17, 2026 0 0 1.20 0 62 0 29.00 0 0 3.20 0 0 0
July 17, 2026 0 0 0.89 0 1,500 0 30.00 0 0 3.90 0 0 0
July 17, 2026 0 0 0.65 0 0 0 31.00 0 0 4.65 0 0 0
July 17, 2026 0 0 0.48 0 4 0 32.00 0 0 5.50 0 0 0
July 17, 2026 0 0 0.36 0 1 0 33.00 0 0 6.35 0 0 0
August 21, 2026 0 0 4.60 0 0 0 23.50 0 0 1.05 0 5 0
August 21, 2026 0 0 4.20 0 0 0 24.00 0 0 1.20 0 0 0
August 21, 2026 0 0 3.85 0 0 0 24.50 0 0 1.35 0 0 0
August 21, 2026 0 0 3.50 0 0 0 25.00 0 0 1.51 0 1 0
August 21, 2026 0 0 2.86 0 0 0 26.00 0 0 1.89 0 0 0
August 21, 2026 0 0 2.32 0 0 0 27.00 0 0 2.34 0 25 0
August 21, 2026 0 0 1.85 0 100 0 28.00 0 0 2.86 0 0 0
August 21, 2026 0 0 1.46 0 0 0 29.00 0 0 3.50 0 35 0
August 21, 2026 0 0 1.14 0 5 0 30.00 0 0 4.15 0 0 0
August 21, 2026 0 0 0.88 0 4 0 31.00 0 0 4.95 0 0 0
August 21, 2026 0 0 0.68 0 40 0 32.00 0 0 5.70 0 0 0
August 21, 2026 0 0 0.52 0 0 0 33.00 0 0 6.55 0 0 0
September 18, 2026 0 0 13.35 0 0 0 14.00 0 0 0.16 0 216 0
September 18, 2026 0 0 11.35 0 18 0 16.00 0 0 0.27 0 160 0
September 18, 2026 0 0 10.40 0 1 0 17.00 0 0 0.34 0 53 0
September 18, 2026 0 0 9.45 0 50 0 18.00 0 0 0.36 0 120 0
September 18, 2026 0 0 8.55 0 1,138 0 19.00 0 0 0.46 0 120 0
September 18, 2026 0 0 7.60 0 170 0 20.00 0 0 0.58 0 153 0
September 18, 2026 0 0 6.75 0 136 0 21.00 0 0 0.72 0 61 0
September 18, 2026 0 0 5.90 0 132 0 22.00 0 0 0.87 0 39 0
September 18, 2026 0 0 5.05 0 91 0 23.00 0 0 1.09 0 152 0
September 18, 2026 0 0 4.30 0 818 0 24.00 0 0 1.37 0 44 0
September 18, 2026 0 0 4.00 0 0 0 24.50 0 0 1.51 0 0 0
September 18, 2026 0.10 0 3.65 0 186 0 25.00 0 0 1.67 0 10 0
September 18, 2026 0 0 3.00 0 570 0 26.00 0 0 2.06 0 117 0
September 18, 2026 0 0 2.45 0 0 0 27.00 0 0 2.52 0 100 0
September 18, 2026 0 0 1.97 0 329 0 28.00 0 0 3.05 0 100 0
September 18, 2026 0 0 1.60 0 3 0 29.00 0 0 3.65 0 0 0
September 18, 2026 0 0 1.26 0 159 0 30.00 0 0 4.35 0 0 0
September 18, 2026 0 0 1.01 0 0 0 31.00 0 0 5.10 0 0 0
September 18, 2026 0 0 0.79 0 2 0 32.00 0 0 5.85 0 0 0
September 18, 2026 0 0 0.62 0 0 0 33.00 0 0 6.70 0 0 0
September 18, 2026 0 0 0.39 0 50 0 35.00 0 0 8.60 0 0 0
December 18, 2026 0 0 9.50 0 2 0 18.00 0 0 0.56 0 188 0
December 18, 2026 0 0 8.65 0 3 0 19.00 0 0 0.69 0 40 0
December 18, 2026 0 10.15 7.80 0 4 0 20.00 0 0 0.82 0 20 0
December 18, 2026 0 0 6.90 0 0 0 21.00 0 0 1.00 0 22 0
December 18, 2026 0 8.00 6.10 0 86 0 22.00 0 0 1.24 0 14 0
December 18, 2026 0 0 5.35 0 1 0 23.00 0 0 1.50 0 22 0
December 18, 2026 0 0 4.65 0 102 0 24.00 1.18 0 1.81 0 17 0
December 18, 2026 0 0 3.95 0 185 0 25.00 0 0 2.17 0 66 0
December 18, 2026 0 0 3.40 0 277 0 26.00 0.80 0 2.59 0 21 0
December 18, 2026 0 0 2.43 0 318 0 28.00 0 0 3.65 0 40 0
December 18, 2026 0 2.25 1.69 0 397 0 30.00 0 0 4.90 0 20 0
December 18, 2026 0 0 1.10 0 40 0 32.00 0 0 6.35 0 350 0
December 18, 2026 0 0.96 0.66 0 254 0 35.00 0 0 8.80 0 0 0
March 19, 2027 0 0 6.30 0 0 0 22.00 0 0 1.53 0 0 0
March 19, 2027 0 0 5.60 0 0 0 23.00 0 0 1.85 0 0 0
March 19, 2027 0 0 4.90 0 0 0 24.00 0 0 2.19 0 0 0
March 19, 2027 0 0 3.75 0 383 0 26.00 0 0 3.10 0 11 0
March 19, 2027 0 0 2.81 0 151 0 28.00 0 0 4.15 0 0 0
March 19, 2027 0.60 0 2.07 0 0 0 30.00 0 0 5.35 0 1 0
March 19, 2027 0 0 1.51 0 2 0 32.00 0 0 6.80 0 0 0
March 19, 2027 0.15 0 0.99 0 3 0 35.00 0 0 9.25 0 0 0