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: January 20, 2022 at 10:06 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 47.08%
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: 10,913
Volume: 0
Open interest: 16,780
Volume: 0
January 21, 2022 0 0 6.90 0 0 0 3.00 0 0 0.04 0 30 0
January 21, 2022 0 0 5.90 0 0 0 4.00 0 0 0.04 0 22 0
January 21, 2022 0 0 4.90 0 4 0 5.00 0 0 0.03 0 0 0
January 21, 2022 0 0 3.90 0 57 0 6.00 0 0 0.03 0 1,020 0
January 21, 2022 0 0 3.65 0 0 0 6.25 0 0 0.03 0 50 0
January 21, 2022 0 0 3.40 0 0 0 6.50 0 0 0.03 0 30 0
January 21, 2022 0 0 3.15 0 0 0 6.75 0 0 0.03 0 40 0
January 21, 2022 0 0 2.90 0 188 0 7.00 0 0 0.03 0 45 0
January 21, 2022 0 0 2.65 0 0 0 7.25 0 0 0.03 0 91 0
January 21, 2022 0 0 2.40 0 0 0 7.50 0 0 0.03 0 27 0
January 21, 2022 0 0 2.15 0 0 0 7.75 0 0 0.03 0 0 0
January 21, 2022 0 0 1.90 0 598 0 8.00 0 0 0.03 0 40 0
January 21, 2022 0 0 1.65 0 0 0 8.25 0 0 0.03 0 30 0
January 21, 2022 0 0 1.40 0 5 0 8.50 0 0 0.04 0 55 0
January 21, 2022 0 0 1.15 0 6 0 8.75 0 0 0.04 0 24 0
January 21, 2022 0 0 0.90 0 671 0 9.00 0 0 0.04 0 3,000 0
January 21, 2022 0 0 0.70 0 23 0 9.25 0 0 0.05 0 35 0
January 21, 2022 0 0 0.45 0 37 0 9.50 0 0 0.07 0 255 0
January 21, 2022 0 0 0.20 0 146 0 9.75 0 0 0.15 0 40 0
January 21, 2022 0 0 0.08 0 273 0 10.00 0 0 0.30 0 1,013 0
January 21, 2022 0 0 0.06 0 212 0 10.50 0 0 0.75 0 800 0
January 21, 2022 0 0 0.04 0 359 0 11.00 0 0 1.25 0 155 0
January 21, 2022 0 0 0.04 0 921 0 11.50 0 0 1.75 0 104 0
January 21, 2022 0 0 0.04 0 311 0 12.00 0 0 2.25 0 12 0
January 21, 2022 0 0 0.04 0 128 0 12.50 0 0 2.75 0 0 0
January 21, 2022 0 0 0.04 0 15 0 13.00 0 0 3.25 0 14 0
January 21, 2022 0 0 0.03 0 40 0 14.00 0 0 4.25 0 77 0
February 18, 2022 0 0 3.90 0 0 0 6.00 0 0 0.05 0 7 0
February 18, 2022 0 0 3.65 0 0 0 6.25 0 0 0.07 0 5 0
February 18, 2022 0 0 3.40 0 0 0 6.50 0 0 0.07 0 13 0
February 18, 2022 0 0 3.20 0 0 0 6.75 0 0 0.07 0 5 0
February 18, 2022 0 0 3.00 0 14 0 7.00 0 0 0.07 0 0 0
February 18, 2022 0 0 2.75 0 0 0 7.25 0 0 0.09 0 4 0
February 18, 2022 0 0 2.50 0 0 0 7.50 0 0 0.10 0 5 0
February 18, 2022 0 0 2.25 0 0 0 7.75 0 0 0.10 0 49 0
February 18, 2022 0 0 2.00 0 0 0 8.00 0 0 0.10 0 28 0
February 18, 2022 0 0 1.80 0 30 0 8.25 0 0 0.15 0 56 0
February 18, 2022 0 0 1.60 0 111 0 8.50 0.01 0 0.15 0 9 0
February 18, 2022 0 0 1.30 0 0 0 8.75 0 0 0.20 0 20 0
February 18, 2022 0 0 1.05 0 97 0 9.00 0 0 0.30 0 74 0
February 18, 2022 0 0 0.90 0 191 0 9.25 0 0 0.35 0 24 0
February 18, 2022 0 0 0.75 0 44 0 9.50 0 0 0.45 0 115 0
February 18, 2022 0 0 0.60 0 15 0 9.75 0 0 0.55 0 3,000 0
February 18, 2022 0 0 0.45 0 97 0 10.00 0 0 0.70 0 3,010 0
February 18, 2022 0 0 0.30 0 192 0 10.50 0 0 1.00 0 79 0
February 18, 2022 0 0 0.20 0 31 0 11.00 0 0 1.45 0 15 0
February 18, 2022 0.10 0 0.15 0 472 0 11.50 0 0 1.95 0 1 0
February 18, 2022 0 0 0.09 0 111 0 12.00 0 0 2.40 0 35 0
February 18, 2022 0 0 0.09 0 93 0 12.50 0 0 2.85 0 17 0
February 18, 2022 0 0 0.08 0 0 0 13.00 0 0 3.35 0 26 0
February 18, 2022 0 1.05 0.07 0 101 0 14.00 0 0 4.35 0 64 0
March 18, 2022 0 0 5.90 0 0 0 4.00 0 0 0.05 0 14 0
March 18, 2022 0 0 4.90 0 0 0 5.00 0 0 0.07 0 0 0
March 18, 2022 0 0 4.45 0 0 0 5.50 0 0 0.08 0 0 0
March 18, 2022 0 0 3.90 0 43 0 6.00 0 0 0.10 0 5 0
March 18, 2022 0 0 3.45 0 0 0 6.50 0 0 0.15 0 36 0
March 18, 2022 0 0 2.95 0 60 0 7.00 0 0 0.20 0 12 0
March 18, 2022 0 0 2.80 0 0 0 7.25 0 0 0.20 0 17 0
March 18, 2022 0 0 2.55 0 5 0 7.50 0 0 0.20 0 50 0
March 18, 2022 0 0 2.35 0 7 0 7.75 0 0 0.25 0 14 0
March 18, 2022 0 0 2.05 0 164 0 8.00 0 0 0.25 0 5 0
March 18, 2022 0 0 1.85 0 14 0 8.25 0 0 0.30 0 7 0
March 18, 2022 0 0 1.65 0 15 0 8.50 0 0 0.40 0 34 0
March 18, 2022 0 0 1.50 0 0 0 8.75 0 0 0.45 0 24 0
March 18, 2022 0 5.00 1.30 0 86 0 9.00 0 0 0.55 0 57 0
March 18, 2022 0 0 1.15 0 33 0 9.25 0 0 0.65 0 30 0
March 18, 2022 0 0 1.00 0 17 0 9.50 0 0 0.75 0 14 0
March 18, 2022 0 0 0.90 0 25 0 9.75 0 0 0.90 0 21 0
March 18, 2022 0 0 0.75 0 174 0 10.00 0 0 1.05 0 70 0
March 18, 2022 0 0 0.55 0 82 0 10.50 0 0 1.35 0 15 0
March 18, 2022 0 0 0.40 0 24 0 11.00 0 0 1.70 0 24 0
March 18, 2022 0 0.65 0.30 0 70 0 11.50 0 0 2.10 0 0 0
March 18, 2022 0 0.75 0.25 0 77 0 12.00 0 0 2.50 0 20 0
March 18, 2022 0 0 0.25 0 0 0 12.50 0 0 3.00 0 56 0
March 18, 2022 0 0 0.20 0 12 0 13.00 0 0 3.45 0 19 0
March 18, 2022 0 0 0.15 0 0 0 14.00 0 0 4.45 0 14 0
April 14, 2022 0 0 2.65 0 10 0 7.50 0 0 0.30 0 0 0
April 14, 2022 0 0 2.20 0 0 0 8.00 0 0 0.40 0 0 0
April 14, 2022 0 0 2.05 0 0 0 8.25 0 0 0.50 0 0 0
April 14, 2022 0 0 1.80 0 0 0 8.50 0 0 0.55 0 80 0
April 14, 2022 0 0 1.65 0 5 0 8.75 0 0 0.65 0 0 0
April 14, 2022 0 0 1.50 0 5 0 9.00 0 0 0.75 0 0 0
April 14, 2022 0 0 1.35 0 0 0 9.25 0 0 0.85 0 16 0
April 14, 2022 0 0 1.20 0 109 0 9.50 0 0 0.95 0 14 0
April 14, 2022 0 0 1.05 0 10 0 9.75 0 0 1.10 0 15 0
April 14, 2022 0 0 0.95 0 77 0 10.00 0 0 1.25 0 0 0
April 14, 2022 0 0 0.75 0 20 0 10.50 0 0 1.55 0 10 0
April 14, 2022 0 0 0.60 0 0 0 11.00 0 0 1.90 0 6 0
April 14, 2022 0 0 0.45 0 200 0 11.50 0 0 2.30 0 6 0
April 14, 2022 0 0 0.35 0 0 0 12.00 0 0 2.70 0 26 0
April 14, 2022 0 0 0.30 0 7 0 12.50 0 0 3.15 0 11 0
April 14, 2022 0 0 0.25 0 0 0 13.00 0 0 3.60 0 15 0
April 14, 2022 0 0 0.25 0 1 0 14.00 0 0 4.55 0 0 0
May 20, 2022 0 0 2.70 0 0 0 7.50 0 0 0.45 0 6 0
May 20, 2022 0 0 2.30 0 0 0 8.00 0 0 0.60 0 24 0
May 20, 2022 0 0 2.15 0 0 0 8.25 0 0 0.65 0 0 0
May 20, 2022 0 0 2.00 0 15 0 8.50 0 0 0.75 0 0 0
May 20, 2022 0 0 1.80 0 0 0 8.75 0 0 0.85 0 0 0
May 20, 2022 0 0 1.65 0 0 0 9.00 0 0 0.95 0 0 0
May 20, 2022 0 0 1.50 0 0 0 9.25 0 0 1.05 0 0 0
May 20, 2022 0 0 1.40 0 16 0 9.50 0 0 1.20 0 0 0
May 20, 2022 0 0 1.30 0 14 0 9.75 0 0 1.30 0 0 0
May 20, 2022 0 0 1.15 0 8 0 10.00 0 0 1.45 0 0 0
May 20, 2022 0 0 0.95 0 6 0 10.50 0 0 1.80 0 0 0
May 20, 2022 0 0 0.80 0 50 0 11.00 0 0 2.15 0 54 0
May 20, 2022 0 0 0.65 0 30 0 11.50 0 0 2.50 0 0 0
May 20, 2022 0 0 0.55 0 10 0 12.00 0 0 2.90 0 15 0
May 20, 2022 0 0 0.45 0 39 0 12.50 0 0 3.30 0 0 0
May 20, 2022 0 0 0.40 0 0 0 13.00 0 0 3.75 0 0 0
May 20, 2022 0 0 0.25 0 7 0 14.00 0 0 4.65 0 0 0
June 17, 2022 0 0 5.95 0 0 0 4.00 0 0 0.20 0 10 0
June 17, 2022 0 0 4.95 0 177 0 5.00 0 0.15 0.15 0 24 0
June 17, 2022 0 0 4.55 0 30 0 5.50 0 0 0.25 0 15 0
June 17, 2022 0 0 4.05 0 82 0 6.00 0 0 0.25 0 41 0
June 17, 2022 0 0 3.65 0 68 0 6.50 0 0 0.35 0 20 0
June 17, 2022 0 0 3.20 0 223 0 7.00 0 0 0.45 0 14 0
June 17, 2022 0 0 2.80 0 16 0 7.50 0 0 0.55 0 22 0
June 17, 2022 0 0 2.45 0 51 0 8.00 0 0 0.70 0 42 0
June 17, 2022 0 0 2.30 0 0 0 8.25 0 0 0.80 0 13 0
June 17, 2022 0 0 2.15 0 335 0 8.50 0 0 0.90 0 46 0
June 17, 2022 0 0 1.95 0 0 0 8.75 0 0 1.00 0 0 0
June 17, 2022 0 0 1.85 0 44 0 9.00 0 0 1.10 0 26 0
June 17, 2022 0 0 1.65 0 0 0 9.25 0 0 1.20 0 0 0
June 17, 2022 0 0 1.50 0 22 0 9.50 0 0 1.35 0 75 0
June 17, 2022 0 0 1.40 0 11 0 9.75 0 0 1.50 0 0 0
June 17, 2022 0 0 1.30 0 204 0 10.00 0 0 1.60 0 0 0
June 17, 2022 0 0 1.05 0 0 0 10.50 0 0 1.95 0 0 0
June 17, 2022 0 0 0.90 0 177 0 11.00 0 0 2.30 0 48 0
June 17, 2022 0 0 0.75 0 14 0 11.50 0 0 2.65 0 7 0
June 17, 2022 0 0 0.65 0 57 0 12.00 0 0 3.05 0 12 0
June 17, 2022 0 0 0.55 0 0 0 12.50 0 0 3.45 0 0 0
June 17, 2022 0 0.50 0.45 0 7 0 13.00 0 0 3.90 0 12 0
June 17, 2022 0 0 0.35 0 59 0 14.00 0 0 4.75 0 57 0
June 17, 2022 0 0 0.20 0 38 0 16.00 0 0 6.60 0 65 0
July 15, 2022 0 0 1.90 0 0 0 9.00 0 0 1.25 0 0 0
July 15, 2022 0 0 1.75 0 0 0 9.25 0 0 1.35 0 0 0
July 15, 2022 0 0 1.60 0 0 0 9.50 0 0 1.50 0 0 0
July 15, 2022 0 0 1.50 0 0 0 9.75 0 0 1.60 0 0 0
July 15, 2022 0 0 1.40 0 0 0 10.00 0 0 1.75 0 0 0
July 15, 2022 0 0 1.20 0 0 0 10.50 0 0 2.10 0 0 0
July 15, 2022 0 0 1.00 0 0 0 11.00 0 0 2.45 0 0 0
July 15, 2022 0 0 0.85 0 0 0 11.50 0 0 2.80 0 0 0
July 15, 2022 0 0 0.75 0 0 0 12.00 0 0 3.20 0 0 0
July 15, 2022 0 0 0.55 0 0 0 13.00 0 0 4.10 0 0 0
September 16, 2022 0 0 4.20 0 107 0 6.00 0 0 0.45 0 820 0
September 16, 2022 0 0 3.40 0 407 0 7.00 0 0 0.80 0 82 0
September 16, 2022 0 0 3.05 0 51 0 7.50 0 0 0.90 0 92 0
September 16, 2022 0 0 2.75 0 390 0 8.00 0 0 1.10 0 26 0
September 16, 2022 0 0 2.40 0 55 0 8.50 0 0 1.30 0 76 0
September 16, 2022 0 0 2.15 0 60 0 9.00 0 0 1.60 0 29 0
September 16, 2022 0 0 1.90 0 95 0 9.50 0 0 1.85 0 17 0
September 16, 2022 0 0 1.65 0 102 0 10.00 0 0 2.10 0 292 0
September 16, 2022 0 0 1.25 0 117 0 11.00 0 0 2.75 0 18 0
September 16, 2022 0 0 1.00 0 131 0 12.00 0 0 3.50 0 38 0
September 16, 2022 0 0 0.80 0 32 0 13.00 0 0 4.30 0 11 0
September 16, 2022 0 0 0.60 0 320 0 14.00 0 0 5.15 0 37 0
September 16, 2022 0 0 0.40 0 11 0 16.00 0 0 6.90 0 90 0
December 16, 2022 0 0 3.60 0 177 0 7.00 0 1.00 1.00 0 12 0
December 16, 2022 0 0 2.95 0 0 0 8.00 0 1.35 1.35 0 0 0
December 16, 2022 0 0 2.65 0 0 0 8.50 0 0 1.65 0 0 0
December 16, 2022 0 0 2.40 0 0 0 9.00 0 0 1.90 0 50 0
December 16, 2022 0 0 2.15 0 10 0 9.50 0 0 2.20 0 0 0
December 16, 2022 0 0 1.95 0 32 0 10.00 0 0 2.45 0 0 0
December 16, 2022 0 1.60 1.60 0 0 0 11.00 0 0 3.00 0 0 0
December 16, 2022 0 0 1.30 0 18 0 12.00 0 0 3.90 0 15 0
December 16, 2022 0 0 1.10 0 0 0 13.00 0 0 4.70 0 0 0
December 16, 2022 0 0 0.90 0 43 0 14.00 0 0 5.60 0 0 0