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: July 18, 2025 at 2:00 p.m.   (Real-time)

  • Last price: 19.380
  • Net change: 0.180
  • Bid price: 19.380
  • Ask price: 19.390
  • 30-day historical volatility: 20.54%
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: 20,722
Volume: 324
Open interest: 4,281
Volume: 43
July 25, 2025 (Weekly) 2.83 2.97 2.78 0 0 0 16.50 0 0.04 0.05 0 0 0
July 25, 2025 (Weekly) 2.33 2.45 2.28 0 0 0 17.00 0 0.05 0.06 0 0 0
July 25, 2025 (Weekly) 1.84 1.95 1.79 0 0 0 17.50 0 0.06 0.07 0 0 0
July 25, 2025 (Weekly) 1.35 1.46 1.30 0 0 0 18.00 0 0.07 0.05 0 10 0
July 25, 2025 (Weekly) 0.87 0.98 0.83 0 0 0 18.50 0.02 0.06 0.09 0 0 0
July 25, 2025 (Weekly) 0.44 0.52 0.41 0 23 0 19.00 0.07 0.11 0.19 0 10 0
July 25, 2025 (Weekly) 0.13 0.19 0.14 0 19 0 19.50 0.23 0.31 0.44 0 1 0
July 25, 2025 (Weekly) 0.01 0.06 0.05 0 65 0 20.00 0.59 0.69 0.89 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 20.50 1.07 1.18 1.37 0 0 0
July 25, 2025 (Weekly) 0 0.04 0.05 0 0 0 21.00 1.57 1.67 1.87 0 0 0
July 25, 2025 (Weekly) 0 0.04 0.05 0 0 0 21.50 2.07 2.17 2.37 0 0 0
July 25, 2025 (Weekly) 0 0.04 0.05 0 0 0 22.00 2.57 2.67 2.87 0 0 0
July 25, 2025 (Weekly) 0 0.04 0.05 0 0 0 22.50 3.05 3.20 3.40 0 0 0
August 1, 2025 (Weekly) 2.84 2.98 2.78 0 0 0 16.50 0 0.06 0.07 0 0 0
August 1, 2025 (Weekly) 2.35 2.49 2.30 0 0 0 17.00 0 0.07 0.08 0 0 0
August 1, 2025 (Weekly) 1.85 2.00 1.80 0 0 0 17.50 0.01 0.08 0.07 0 0 0
August 1, 2025 (Weekly) 1.38 1.51 1.34 0 0 0 18.00 0.03 0.08 0.11 0 0 0
August 1, 2025 (Weekly) 0.92 1.02 0.86 0 0 0 18.50 0.07 0.11 0.17 0 0 0
August 1, 2025 (Weekly) 0.51 0.58 0.46 0 10 0 19.00 0.16 0.23 0.31 0 0 0
August 1, 2025 (Weekly) 0.21 0.26 0.20 0 16 0 19.50 0.38 0.44 0.58 0 0 0
August 1, 2025 (Weekly) 0.05 0.10 0.07 0 0 0 20.00 0.72 0.82 0.99 0 0 0
August 1, 2025 (Weekly) 0.01 0.05 0.07 0 5 0 20.50 1.15 1.30 1.48 0 100 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.00 1.64 1.78 1.96 0 0 0
August 1, 2025 (Weekly) 0 0.04 0.05 0 0 0 21.50 2.13 2.27 2.46 0 0 0
August 1, 2025 (Weekly) 0 0.04 0.05 0 0 0 22.00 2.63 2.77 2.96 0 0 0
August 1, 2025 (Weekly) 0 0.04 0.05 0 0 0 22.50 3.15 3.30 3.45 0 0 0
August 8, 2025 (Weekly) 2.86 2.97 2.79 0 0 0 16.50 0 0.07 0.08 0 0 0
August 8, 2025 (Weekly) 2.35 2.48 2.31 0 0 0 17.00 0.02 0.08 0.09 0 0 0
August 8, 2025 (Weekly) 1.86 2.01 1.81 0 0 0 17.50 0.03 0.08 0.11 0 0 0
August 8, 2025 (Weekly) 1.38 1.49 1.35 0 0 0 18.00 0.05 0.10 0.13 0 0 0
August 8, 2025 (Weekly) 0.94 1.05 0.88 0 0 0 18.50 0.11 0.16 0.21 0 1 0
August 8, 2025 (Weekly) 0.54 0.62 0.51 0 10 0 19.00 0.22 0.28 0.36 0 1 0
August 8, 2025 (Weekly) 0.25 0.32 0.26 0 20 0 19.50 0.43 0.50 0.62 0 0 0
August 8, 2025 (Weekly) 0.09 0.14 0.11 0 0 0 20.00 0.76 0.84 1.01 0 0 0
August 8, 2025 (Weekly) 0.02 0.06 0.07 0 0 0 20.50 1.16 1.31 1.49 0 0 0
August 8, 2025 (Weekly) 0.01 0.05 0.06 0 0 0 21.00 1.64 1.78 1.96 0 0 0
August 8, 2025 (Weekly) 0 0.04 0.05 0 0 0 21.50 2.13 2.27 2.46 0 0 0
August 22, 2025 (Weekly) 2.86 3.00 2.82 0 0 0 16.50 0.04 0.12 0.13 0 0 0
August 22, 2025 (Weekly) 2.38 2.51 2.34 0 0 0 17.00 0.06 0.13 0.14 0 0 0
August 22, 2025 (Weekly) 1.91 2.04 1.87 0 0 0 17.50 0.09 0.16 0.17 0 0 0
August 22, 2025 (Weekly) 1.47 1.56 1.42 0 0 0 18.00 0.14 0.20 0.24 0 0 0
August 22, 2025 (Weekly) 1.05 1.16 1.02 0 0 0 18.50 0.23 0.30 0.35 0 0 0
August 22, 2025 (Weekly) 0.70 0.78 0.68 0 0 0 19.00 0.37 0.44 0.52 0 0 0
August 22, 2025 (Weekly) 0.42 0.50 0.42 0 0 0 19.50 0.59 0.67 0.78 0 0 0
August 22, 2025 (Weekly) 0.22 0.29 0.24 0 0 0 20.00 0.89 0.96 1.11 0 0 0
August 22, 2025 (Weekly) 0.10 0.16 0.13 0 0 0 20.50 1.25 1.35 1.52 0 0 0
August 22, 2025 (Weekly) 0.04 0.09 0.09 0 0 0 21.00 1.67 1.82 2.00 0 0 0
August 22, 2025 (Weekly) 0 0.07 0.08 0 0 0 21.50 2.14 2.29 2.48 0 0 0
August 29, 2025 (Weekly) 2.38 2.52 2.35 0 0 0 17.00 0.08 0.15 0.16 0 0 0
August 29, 2025 (Weekly) 1.92 2.03 1.89 0 0 0 17.50 0.13 0.18 0.22 0 0 0
August 29, 2025 (Weekly) 1.49 1.59 1.44 0 0 0 18.00 0.19 0.26 0.30 0 15 0
August 29, 2025 (Weekly) 1.07 1.17 1.05 0 0 0 18.50 0.28 0.36 0.43 0 0 0
August 29, 2025 (Weekly) 0.73 0.83 0.72 0 2 0 19.00 0.45 0.53 0.62 0 0 0
August 29, 2025 (Weekly) 0.44 0.54 0.46 0 0 0 19.50 0.68 0.77 0.88 0 0 0
August 29, 2025 (Weekly) 0.25 0.33 0.29 0 0 0 20.00 0.98 1.07 1.21 0 0 0
August 29, 2025 (Weekly) 0.13 0.19 0.16 0 0 0 20.50 1.35 1.46 1.62 0 0 0
August 29, 2025 (Weekly) 0.06 0.11 0.11 0 0 0 21.00 1.77 1.91 2.08 0 0 0
August 29, 2025 (Weekly) 0.01 0.08 0.09 0 0 0 21.50 2.22 2.37 2.55 0 0 0
July 18, 2025 6.35 6.45 6.25 0 0 0 13.00 0 0.03 0.05 0 0 0
July 18, 2025 5.85 5.95 5.75 0 0 0 13.50 0 0.03 0.05 0 0 0
July 18, 2025 5.35 5.45 5.25 0 0 0 14.00 0 0.03 0.05 0 3 0
July 18, 2025 4.85 4.95 4.75 0 0 0 14.50 0 0.03 0.05 0 5 0
July 18, 2025 4.35 4.45 4.25 0 0 0 15.00 0 0.03 0.05 0 63 0
July 18, 2025 3.85 3.95 3.75 0 0 0 15.50 0 0.03 0.05 0 19 0
July 18, 2025 3.35 3.45 3.25 0 3 0 16.00 0 0.03 0.05 0 10 0
July 18, 2025 2.83 2.92 2.75 0 0 0 16.50 0 0.03 0.05 0 1 0
July 18, 2025 2.31 2.42 2.25 0 0 0 17.00 0 0.03 0.05 0 10 0
July 18, 2025 1.81 1.92 1.75 0 0 0 17.50 0 0.03 0.05 0 55 0
July 18, 2025 1.31 1.42 1.25 0 27 0 18.00 0 0.03 0.05 0 91 0
July 18, 2025 0.81 0.93 0.90 0.14 86 10 18.50 0 0.03 0.05 0 60 0
July 18, 2025 0.32 0.45 0.41 0.12 80 15 19.00 0 0.03 0.06 0 55 0
July 18, 2025 0 0.03 0.03 0 100 0 19.50 0.08 0.16 0.14 -0.21 128 20
July 18, 2025 0 0.03 0.05 0 578 0 20.00 0.57 0.67 0.86 0 0 0
July 18, 2025 0 0.03 0.05 0 136 0 20.50 1.07 1.17 1.36 0 14 0
July 18, 2025 0 0.03 0.05 0 121 0 21.00 1.57 1.67 1.86 0 0 0
July 18, 2025 0 0.03 0.05 0 55 0 21.50 2.07 2.17 2.36 0 0 0
July 18, 2025 0 0.03 0.05 0 0 0 22.00 2.57 2.67 2.86 0 0 0
July 18, 2025 0 0.03 0.05 0 0 0 22.50 3.05 3.15 3.35 0 0 0
August 15, 2025 6.35 6.45 6.30 0 0 0 13.00 0 0.04 0.05 0 0 0
August 15, 2025 5.85 5.95 5.80 0 0 0 13.50 0 0.04 0.05 0 0 0
August 15, 2025 5.35 5.45 5.30 0 0 0 14.00 0 0.05 0.06 0 0 0
August 15, 2025 4.85 4.95 4.75 0 0 0 14.50 0 0.05 0.06 0 0 0
August 15, 2025 4.35 4.45 4.25 0 0 0 15.00 0 0.06 0.07 0 0 0
August 15, 2025 3.85 3.95 3.80 0 0 0 15.50 0 0.07 0.08 0 0 0
August 15, 2025 3.35 3.45 3.30 0 0 0 16.00 0.02 0.08 0.10 0 0 0
August 15, 2025 2.85 2.99 2.81 0 10 0 16.50 0.02 0.10 0.11 0 20 0
August 15, 2025 2.36 2.50 2.32 0 7 0 17.00 0.04 0.11 0.12 0 5 0
August 15, 2025 1.89 2.02 1.85 0 77 0 17.50 0.08 0.13 0.15 0 43 0
August 15, 2025 1.44 1.55 1.38 0 51 0 18.00 0.12 0.17 0.21 0 233 0
August 15, 2025 1.02 1.11 0.97 0 54 0 18.50 0.19 0.24 0.22 -0.08 9 5
August 15, 2025 0.65 0.73 0.62 0 480 0 19.00 0.32 0.39 0.48 0 146 0
August 15, 2025 0.36 0.43 0.38 0.01 129 10 19.50 0.53 0.62 0.65 -0.08 110 10
August 15, 2025 0.17 0.23 0.17 -0.02 982 250 20.00 0.85 0.93 1.08 0 18 0
August 15, 2025 0.07 0.12 0.11 0 3,683 0 20.50 1.24 1.33 1.50 0 0 0
August 15, 2025 0.03 0.06 0.08 0 210 0 21.00 1.66 1.81 1.99 0 7 0
August 15, 2025 0.01 0.06 0.06 0 74 0 21.50 2.14 2.28 2.47 0 0 0
August 15, 2025 0 0.05 0.06 0 0 0 22.00 2.64 2.77 2.96 0 0 0
August 15, 2025 0 0.04 0.05 0 0 0 22.50 3.15 3.30 3.50 0 0 0
September 19, 2025 7.35 7.45 7.25 0 0 0 12.00 0 0.04 0.05 0 321 0
September 19, 2025 6.35 6.45 6.30 0 0 0 13.00 0 0.06 0.06 0 32 0
September 19, 2025 5.85 5.95 5.80 0 0 0 13.50 0 0.06 0.06 0 0 0
September 19, 2025 5.35 5.45 5.30 0 410 0 14.00 0 0.07 0.08 0 34 0
September 19, 2025 4.85 4.95 4.80 0 0 0 14.50 0.02 0.08 0.09 0 8 0
September 19, 2025 4.35 4.45 4.30 0 20 0 15.00 0.03 0.10 0.11 0 82 0
September 19, 2025 3.85 3.95 3.80 0 0 0 15.50 0.04 0.12 0.14 0 0 0
September 19, 2025 3.40 3.50 3.40 0.10 1,109 5 16.00 0.08 0.15 0.16 0 313 0
September 19, 2025 2.89 3.00 2.85 0 13 0 16.50 0.11 0.16 0.19 0 16 0
September 19, 2025 2.41 2.55 2.38 0 658 0 17.00 0.14 0.18 0.22 0 86 0
September 19, 2025 1.98 2.07 1.92 0 58 0 17.50 0.20 0.25 0.29 0 0 0
September 19, 2025 1.56 1.65 1.51 0 521 0 18.00 0.29 0.34 0.39 0 191 0
September 19, 2025 1.19 1.25 1.13 0 22 0 18.50 0.40 0.45 0.52 0 15 0
September 19, 2025 0.85 0.92 0.82 0 151 0 19.00 0.58 0.63 0.72 0 40 0
September 19, 2025 0.57 0.64 0.56 0 87 0 19.50 0.80 0.87 0.98 0 0 0
September 19, 2025 0.36 0.42 0.45 0.08 541 20 20.00 1.10 1.16 1.30 0 16 0
September 19, 2025 0.22 0.27 0.24 0 127 0 20.50 1.45 1.52 1.67 0 0 0
September 19, 2025 0.13 0.17 0.15 0 3,354 0 21.00 1.85 1.94 2.11 0 0 0
September 19, 2025 0.07 0.11 0.11 0 1 0 21.50 2.26 2.41 2.58 0 0 0
September 19, 2025 0.03 0.08 0.09 0 0 0 22.00 2.72 2.87 3.05 0 0 0
September 19, 2025 0 0.07 0.08 0 0 0 22.50 3.20 3.35 3.55 0 0 0
October 17, 2025 4.35 4.50 4.30 0 0 0 15.00 0.06 0.15 0.17 0 0 0
October 17, 2025 3.85 4.00 3.80 0 0 0 15.50 0.10 0.14 0.16 0 10 0
October 17, 2025 3.35 3.50 3.35 0 0 0 16.00 0.13 0.17 0.19 0 0 0
October 17, 2025 2.88 3.05 2.91 0 0 0 16.50 0.17 0.22 0.24 0 0 0
October 17, 2025 2.43 2.58 2.44 0 0 0 17.00 0.23 0.27 0.31 0 8 0
October 17, 2025 2.04 2.14 1.99 0 10 0 17.50 0.30 0.36 0.41 0 50 0
October 17, 2025 1.64 1.73 1.59 0 1 0 18.00 0.41 0.47 0.52 0 105 0
October 17, 2025 1.28 1.36 1.24 0 45 0 18.50 0.55 0.62 0.70 0 5 0
October 17, 2025 0.96 1.04 0.94 0 0 0 19.00 0.74 0.82 0.90 0 0 0
October 17, 2025 0.69 0.77 0.69 0 80 0 19.50 0.98 1.06 1.16 0 0 0
October 17, 2025 0.48 0.56 0.50 0 108 0 20.00 1.27 1.35 1.48 0 0 0
October 17, 2025 0.32 0.39 0.36 0 2 0 20.50 1.61 1.69 1.84 0 0 0
October 17, 2025 0.21 0.27 0.24 0 35 0 21.00 1.99 2.08 2.25 0 0 0
October 17, 2025 0.14 0.19 0.17 0 10 0 21.50 2.41 2.55 2.72 0 0 0
October 17, 2025 0.09 0.14 0.12 0 0 0 22.00 2.83 3.00 3.20 0 0 0
October 17, 2025 0.04 0.11 0.10 0 0 0 22.50 3.30 3.50 3.70 0 0 0
November 21, 2025 2.93 3.10 2.96 0 0 0 16.50 0.28 0.34 0.39 0 0 0
November 21, 2025 2.49 2.66 2.51 0 0 0 17.00 0.36 0.42 0.48 0 7 0
November 21, 2025 2.13 2.23 2.11 0 0 0 17.50 0.45 0.53 0.59 0 0 0
November 21, 2025 1.77 1.86 1.73 0 0 0 18.00 0.58 0.67 0.74 0 3 0
November 21, 2025 1.41 1.51 1.40 0 1 0 18.50 0.76 0.82 0.93 0 0 0
November 21, 2025 1.11 1.21 1.12 0 135 0 19.00 0.96 1.04 1.15 0 15 0
November 21, 2025 0.86 0.94 0.87 0 0 0 19.50 1.21 1.29 1.40 0 0 0
November 21, 2025 0.64 0.73 0.69 0 0 0 20.00 1.48 1.59 1.70 0 6 0
November 21, 2025 0.48 0.56 0.53 0 2 0 20.50 1.81 1.92 2.05 0 0 0
November 21, 2025 0.34 0.41 0.40 0 15 0 21.00 2.17 2.30 2.43 0 0 0
November 21, 2025 0.24 0.31 0.29 0 0 0 21.50 2.56 2.69 2.85 0 0 0
November 21, 2025 0.17 0.23 0.22 0 0 0 22.00 2.98 3.15 3.30 0 0 0
November 21, 2025 0.12 0.18 0.18 0 0 0 22.50 3.40 3.65 3.80 0 0 0
December 19, 2025 7.25 7.50 7.30 0 0 0 12.00 0.02 0.12 0.14 0 248 0
December 19, 2025 6.30 6.50 6.30 0 0 0 13.00 0.05 0.16 0.17 0 102 0
December 19, 2025 5.30 5.50 5.30 0 0 0 14.00 0.09 0.17 0.18 0 21 0
December 19, 2025 4.35 4.50 4.35 0 21 0 15.00 0.18 0.23 0.26 0 11 0
December 19, 2025 3.40 3.60 3.45 0 100 0 16.00 0.28 0.35 0.38 0 495 0
December 19, 2025 2.96 3.15 2.99 0 0 0 16.50 0.35 0.43 0.46 0 0 0
December 19, 2025 2.56 2.71 2.55 0 220 0 17.00 0.44 0.52 0.57 0 2 0
December 19, 2025 2.18 2.30 2.16 0 0 0 17.50 0.55 0.64 0.70 0 0 0
December 19, 2025 1.82 1.93 1.79 0 232 0 18.00 0.70 0.79 0.86 0 101 0
December 19, 2025 1.48 1.59 1.47 0 140 0 18.50 0.86 0.97 1.06 0 1 0
December 19, 2025 1.19 1.28 1.20 0 385 0 19.00 1.10 1.18 1.28 0 25 0
December 19, 2025 0.94 1.04 0.91 -0.05 11 10 19.50 1.35 1.44 1.54 0 0 0
December 19, 2025 0.72 0.83 0.77 0 471 0 20.00 1.61 1.72 1.84 0 20 0
December 19, 2025 0.56 0.65 0.56 -0.05 4 4 20.50 1.94 2.05 2.18 0 0 0
December 19, 2025 0.42 0.50 0.47 0 331 0 21.00 2.29 2.42 2.56 0 0 0
December 19, 2025 0.31 0.38 0.37 0 0 0 21.50 2.68 2.81 2.97 0 0 0
December 19, 2025 0.23 0.29 0.28 0 92 0 22.00 3.05 3.25 3.45 0 0 0
December 19, 2025 0.17 0.23 0.22 0 0 0 22.50 3.50 3.70 3.90 0 0 0
December 19, 2025 0.12 0.18 0.18 0 0 0 23.00 3.95 4.20 4.40 0 0 0
December 19, 2025 0.05 0.13 0.14 0 0 0 24.00 4.85 5.05 5.30 0 0 0
January 16, 2026 2.44 2.82 0 0 0 0 17.00 0.41 0.72 0 0 0 0
January 16, 2026 2.03 2.37 2.49 0 0 0 17.50 0.52 0.85 0.99 0 0 0
January 16, 2026 1.67 2.03 2.13 0 0 0 18.00 0.71 1.02 1.19 0 0 0
January 16, 2026 1.35 1.72 1.79 0 0 0 18.50 0.82 1.21 1.39 0 0 0
January 16, 2026 1.11 1.44 1.50 0 0 0 19.00 1.11 1.43 1.59 0 0 0
January 16, 2026 0.82 1.21 1.29 0 0 0 19.50 1.28 1.69 1.45 -0.44 0 8
January 16, 2026 0.62 1.04 1.09 0 0 0 20.00 1.62 1.99 2.19 0 0 0
January 16, 2026 0.44 0.81 0.89 0 0 0 20.50 1.92 2.30 2.49 0 0 0
January 16, 2026 0.32 0.70 0.79 0 0 0 21.00 2.20 2.65 2.99 0 0 0
January 16, 2026 0.21 0.55 0.59 0 0 0 21.50 2.60 3.00 3.35 0 0 0
March 20, 2026 7.25 7.50 7.30 0 0 0 12.00 0.09 0.22 0.24 0 0 0
March 20, 2026 6.25 6.50 6.30 0 0 0 13.00 0.16 0.27 0.25 0 0 0
March 20, 2026 5.30 5.50 5.35 0 0 0 14.00 0.23 0.33 0.37 0 173 0
March 20, 2026 4.35 4.55 4.40 0 53 0 15.00 0.37 0.45 0.48 0 20 0
March 20, 2026 3.45 3.70 3.60 0 300 0 16.00 0.54 0.62 0.65 0 20 0
March 20, 2026 2.71 2.85 2.72 0 100 0 17.00 0.78 0.87 0.91 0 12 0
March 20, 2026 2.02 2.13 2.04 0 135 0 18.00 1.08 1.20 1.26 0 17 0
March 20, 2026 1.44 1.50 1.48 0 424 0 19.00 1.52 1.62 1.72 0 69 0
March 20, 2026 0.99 1.11 1.05 0 1,210 0 20.00 2.05 2.18 2.29 0 30 0
March 20, 2026 0.66 0.79 0.74 0 106 0 21.00 2.70 2.84 2.97 0 0 0
March 20, 2026 0.45 0.54 0.55 0 1,071 0 22.00 3.45 3.60 3.80 0 0 0
March 20, 2026 0.27 0.36 0.35 0 0 0 23.00 4.25 4.50 4.65 0 0 0
March 20, 2026 0.17 0.24 0.26 0 132 0 24.00 5.10 5.35 5.60 0 0 0
June 19, 2026 3.50 3.75 3.60 0 0 0 16.00 0.68 0.88 0.93 0 20 0
June 19, 2026 2.77 2.98 2.95 0 0 0 17.00 0.96 1.16 1.19 0 40 0
June 19, 2026 2.12 2.39 2.29 0 30 0 18.00 1.34 1.54 1.62 0 38 0
June 19, 2026 1.57 1.79 1.77 0 46 0 19.00 1.84 2.01 2.10 0 10 0
June 19, 2026 1.12 1.36 1.35 0 229 0 20.00 2.40 2.56 2.67 0 200 0
June 19, 2026 0.79 1.04 1.03 0 116 0 21.00 3.00 3.20 3.30 0 0 0
June 19, 2026 0.58 0.75 0.75 0 84 0 22.00 3.75 4.00 4.15 0 0 0
June 19, 2026 0.36 0.55 0.54 0 40 0 23.00 4.55 4.75 4.95 0 0 0
June 19, 2026 0.25 0.40 0.40 0 10 0 24.00 5.35 5.60 5.80 0 0 0