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.  (127.41 USD/CAD)

Last update: November 29, 2021 at 7:01 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 10.650
  • Ask price: 10.650
  • 30-day historical volatility: 36.29%
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: 12,135
Volume: 0
Open interest: 13,754
Volume: 0
December 17, 2021 0 0 6.05 0 0 0 5.00 0 0 0.06 0 0 0
December 17, 2021 0 0 5.80 0 0 0 5.25 0 0 0.06 0 5 0
December 17, 2021 0 0 5.55 0 0 0 5.50 0 0 0.05 0 10 0
December 17, 2021 0 0 5.30 0 0 0 5.75 0 0 0.07 0 20 0
December 17, 2021 0 0 5.05 0 3 0 6.00 0 0 0.07 0 23 0
December 17, 2021 0 0 4.80 0 0 0 6.25 0 0 0.07 0 35 0
December 17, 2021 0 0 4.55 0 0 0 6.50 0 0 0.07 0 7 0
December 17, 2021 0 0 4.30 0 0 0 6.75 0 0 0.08 0 35 0
December 17, 2021 0 0 4.05 0 0 0 7.00 0 0 0.09 0 5 0
December 17, 2021 0 0 3.80 0 0 0 7.25 0 0 0.09 0 8 0
December 17, 2021 0 0 3.60 0 0 0 7.50 0 0 0.10 0 5 0
December 17, 2021 0 0 3.30 0 0 0 7.75 0 0 0.10 0 5 0
December 17, 2021 0 0 3.20 0 13 0 8.00 0 0 0.10 0 155 0
December 17, 2021 0 0 2.85 0 0 0 8.25 0 0 0.15 0 5 0
December 17, 2021 0 0 2.65 0 12 0 8.50 0 0 0.15 0 8,021 0
December 17, 2021 0 0 2.35 0 5 0 8.75 0 0 0.09 0 7 0
December 17, 2021 0 0 2.15 0 39 0 9.00 0 0 0.20 0 50 0
December 17, 2021 0 0 1.95 0 14 0 9.25 0 0 0.20 0 14 0
December 17, 2021 0 0 1.85 0 101 0 9.50 0 0 0.25 0 7 0
December 17, 2021 0 0 1.50 0 5 0 9.75 0 0 0.25 0 17 0
December 17, 2021 0 0 1.45 0 2,982 0 10.00 0 0 0 0 162 0
December 17, 2021 0 0 1.20 0 251 0 10.50 0 0 0.50 0 18 0
December 17, 2021 0 0 0.50 0 236 0 11.00 0 0 0.60 0 258 0
December 17, 2021 0 0 0.55 0 158 0 11.50 0 0 0.95 0 109 0
December 17, 2021 0 0 0.40 0 555 0 12.00 0.95 0 1.25 0 94 0
December 17, 2021 0 0 0.25 0 152 0 12.50 0 0 1.85 0 130 0
December 17, 2021 0 0 0.15 0 350 0 13.00 0 0 2.30 0 101 0
December 17, 2021 0 0.25 0.15 0 110 0 14.00 0 0 2.65 0 14 0
January 21, 2022 0 0 8.05 0 1 0 3.00 0 0 0.06 0 30 0
January 21, 2022 0 0 7.10 0 0 0 4.00 0 0 0.07 0 22 0
January 21, 2022 0 0 6.10 0 14 0 5.00 0 0 0.10 0 0 0
January 21, 2022 0 0 5.10 0 67 0 6.00 0 0 0.09 0 1,020 0
January 21, 2022 0 0 4.90 0 0 0 6.25 0 0 0.15 0 50 0
January 21, 2022 0 0 4.65 0 7 0 6.50 0 0 0.15 0 30 0
January 21, 2022 0 0 4.40 0 0 0 6.75 0 0 0.15 0 40 0
January 21, 2022 0 0 4.10 0 231 0 7.00 0 0.60 0.15 0 45 0
January 21, 2022 0 0 3.90 0 0 0 7.25 0 0 0.20 0 55 0
January 21, 2022 0 0 3.70 0 19 0 7.50 0 0 0.20 0 27 0
January 21, 2022 0 0 3.45 0 0 0 7.75 0 0 0.20 0 0 0
January 21, 2022 0 0 3.05 0 605 0 8.00 0 0 0.20 0 25 0
January 21, 2022 0 0 2.95 0 0 0 8.25 0 0 0.25 0 7 0
January 21, 2022 0 0 2.75 0 5 0 8.50 0 0 0.25 0 21 0
January 21, 2022 0 0 2.55 0 11 0 8.75 0 0 0.25 0 28 0
January 21, 2022 0 6.50 2.30 0 848 0 9.00 0 0 0.30 0 34 0
January 21, 2022 0 0 2.15 0 13 0 9.25 0 0 0.35 0 21 0
January 21, 2022 0 0 0 0 17 0 9.50 0 0 0.40 0 26 0
January 21, 2022 0 0 1.80 0 74 0 9.75 0 0 0.50 0 0 0
January 21, 2022 1.15 0 1.60 0 367 0 10.00 0 0 0 0 17 0
January 21, 2022 0 0 1.25 0 40 0 10.50 0 0 0.80 0 17 0
January 21, 2022 0 0 1.00 0 272 0 11.00 0 1.05 1.05 0 25 0
January 21, 2022 0 0 0.95 0 822 0 11.50 0 0 1.15 0 24 0
January 21, 2022 0 0 0.50 0 148 0 12.00 0 0 1.70 0 12 0
January 21, 2022 0 0 0.50 0 14 0 12.50 0 0 2.05 0 0 0
January 21, 2022 0 0 0.40 0 15 0 13.00 0 0 2.50 0 14 0
January 21, 2022 0 0 0.15 0 40 0 14.00 0 0 3.20 0 77 0
February 18, 2022 0 0 5.10 0 0 0 6.00 0 0 0.15 0 7 0
February 18, 2022 0 0 4.85 0 0 0 6.25 0 0 0.15 0 5 0
February 18, 2022 0 0 4.60 0 0 0 6.50 0 0 0.10 0 13 0
February 18, 2022 0 0 4.40 0 0 0 6.75 0 0 0.20 0 5 0
February 18, 2022 0 0 4.15 0 14 0 7.00 0 0 0.20 0 0 0
February 18, 2022 0 0 3.90 0 0 0 7.25 0 0 0.15 0 4 0
February 18, 2022 0 0 3.65 0 0 0 7.50 0 0 0.25 0 5 0
February 18, 2022 0 0 3.45 0 0 0 7.75 0 0 0.25 0 49 0
February 18, 2022 0 0 3.20 0 0 0 8.00 0 0 0.25 0 21 0
February 18, 2022 0 0 3.00 0 0 0 8.25 0 0 0.30 0 56 0
February 18, 2022 0 0 2.80 0 14 0 8.50 0 0 0.35 0 21 0
February 18, 2022 0 0 2.60 0 0 0 8.75 0 0 0.40 0 28 0
February 18, 2022 0 0 2.40 0 79 0 9.00 0 0 0.50 0 28 0
February 18, 2022 0 0 1.95 0 231 0 9.25 0 0 0.55 0 0 0
February 18, 2022 0 0 2.05 0 20 0 9.50 0 0 0.60 0 65 0
February 18, 2022 0 0 1.90 0 0 0 9.75 0 0 0.70 0 1 0
February 18, 2022 0 0 1.75 0 60 0 10.00 0 0 0.80 0 13 0
February 18, 2022 0 0 1.50 0 99 0 10.50 0 0 1.00 0 39 0
February 18, 2022 0 0 1.20 0 32 0 11.00 0 0 1.25 0 0 0
February 18, 2022 0 0 0.95 0 145 0 11.50 0 0 1.30 0 1 0
February 18, 2022 0 1.30 0.85 0 70 0 12.00 0 0 1.90 0 6 0
February 18, 2022 0 0 0.70 0 19 0 12.50 0 0 2.25 0 10 0
February 18, 2022 0 0.80 0.55 0 0 0 13.00 0 0 2.65 0 16 0
February 18, 2022 0 1.05 0.35 0 14 0 14.00 0 0 3.20 0 64 0
March 18, 2022 0 0 7.10 0 0 0 4.00 0 0 0.15 0 14 0
March 18, 2022 0 0 6.25 0 107 0 5.00 0 0 0.15 0 0 0
March 18, 2022 0 0 5.65 0 0 0 5.50 0 0 0.20 0 0 0
March 18, 2022 0 0 5.00 0 43 0 6.00 0 0 0.20 0 5 0
March 18, 2022 0 0 4.70 0 0 0 6.50 0 0 0.15 0 36 0
March 18, 2022 0 0 4.20 0 60 0 7.00 0 0 0.25 0 12 0
March 18, 2022 0 0 4.05 0 0 0 7.25 0 0 0.25 0 17 0
March 18, 2022 0 0 3.80 0 5 0 7.50 0 0 0.25 0 50 0
March 18, 2022 0 0 3.60 0 7 0 7.75 0 0 0.30 0 14 0
March 18, 2022 0 0 3.40 0 154 0 8.00 0 0 0.40 0 12 0
March 18, 2022 0 0 3.20 0 14 0 8.25 0 0 0.35 0 7 0
March 18, 2022 0 0 3.00 0 5 0 8.50 0 0 0.40 0 24 0
March 18, 2022 0 0 2.80 0 0 0 8.75 0 0 0.55 0 14 0
March 18, 2022 0 5.00 2.60 0 31 0 9.00 0 0 0.65 0 7 0
March 18, 2022 0 0 2.45 0 5 0 9.25 0 0 0.70 0 30 0
March 18, 2022 0 0 2.30 0 7 0 9.50 0 0 0.80 0 14 0
March 18, 2022 0 0 2.10 0 11 0 9.75 0 0 0.90 0 7 0
March 18, 2022 0 2.30 1.95 0 178 0 10.00 0 0 1.00 0 70 0
March 18, 2022 0 0 1.70 0 17 0 10.50 0 0 1.20 0 0 0
March 18, 2022 0 0 1.45 0 19 0 11.00 0 0 1.45 0 14 0
March 18, 2022 0 0 1.25 0 46 0 11.50 0 0 1.75 0 0 0
March 18, 2022 0 0 1.05 0 72 0 12.00 0 0 2.10 0 20 0
March 18, 2022 0 0 0.90 0 0 0 12.50 0 0 2.55 0 56 0
March 18, 2022 0 0 0.75 0 0 0 13.00 0 0 2.80 0 5 0
March 18, 2022 0 0 0.55 0 0 0 14.00 0 0 3.30 0 14 0
April 14, 2022 0 0 3.85 0 0 0 7.50 0 0 0.40 0 0 0
April 14, 2022 0 0 3.45 0 0 0 8.00 0 0 0.55 0 0 0
April 14, 2022 0 0 3.25 0 0 0 8.25 0 0 0.60 0 0 0
April 14, 2022 0 0 3.10 0 0 0 8.50 0 0 0.65 0 80 0
April 14, 2022 0 0 2.90 0 5 0 8.75 0 0 0.70 0 0 0
April 14, 2022 0 0 2.75 0 5 0 9.00 0 0 0.80 0 0 0
April 14, 2022 0 0 2.55 0 0 0 9.25 0 0 0.90 0 16 0
April 14, 2022 0 0 2.40 0 0 0 9.50 0 0 0.95 0 14 0
April 14, 2022 0 0 2.25 0 10 0 9.75 0 0 1.05 0 0 0
April 14, 2022 0 0 2.10 0 35 0 10.00 0 0 1.15 0 0 0
April 14, 2022 0 0 1.85 0 0 0 10.50 0 0 1.40 0 0 0
April 14, 2022 0 0 1.60 0 0 0 11.00 0 0 1.65 0 6 0
April 14, 2022 0 0 1.40 0 0 0 11.50 0 0 1.95 0 6 0
April 14, 2022 0 0 1.20 0 0 0 12.00 0 0 2.30 0 26 0
April 14, 2022 0 0 1.05 0 0 0 12.50 0 0 2.65 0 11 0
April 14, 2022 0 0 0.90 0 0 0 13.00 0 0 3.10 0 15 0
April 14, 2022 0 0 0.70 0 0 0 14.00 0 0 3.80 0 0 0
May 20, 2022 0 0 2.75 0 16 0 9.50 0 0 1.15 0 0 0
May 20, 2022 0 0 2.65 0 14 0 9.75 0 0 1.30 0 0 0
May 20, 2022 0 0 2.30 0 0 0 10.00 0 0 1.40 0 0 0
May 20, 2022 0 0 2.05 0 0 0 10.50 0 0 1.65 0 0 0
May 20, 2022 0 0 1.80 0 0 0 11.00 0 0 1.70 0 54 0
May 20, 2022 0 0 1.60 0 0 0 11.50 0 0 2.20 0 0 0
May 20, 2022 0 0 1.45 0 0 0 12.00 0 0 2.50 0 0 0
May 20, 2022 0 0 1.25 0 0 0 12.50 0 0 2.85 0 0 0
May 20, 2022 0 0 1.10 0 0 0 13.00 0 0 3.20 0 0 0
May 20, 2022 0 0 0.85 0 0 0 14.00 0 0 4.00 0 0 0
June 17, 2022 0 0 7.10 0 0 0 4.00 0 0 0.20 0 10 0
June 17, 2022 0 0 6.15 0 177 0 5.00 0 0 0.25 0 24 0
June 17, 2022 0 0 5.70 0 30 0 5.50 0 0 0.30 0 15 0
June 17, 2022 0 0 5.35 0 62 0 6.00 0 0 0.35 0 41 0
June 17, 2022 0 0 4.85 0 62 0 6.50 0 0 0.45 0 10 0
June 17, 2022 0 0 4.50 0 77 0 7.00 0 0 0.55 0 19 0
June 17, 2022 0 0 4.10 0 16 0 7.50 0 0 0.65 0 27 0
June 17, 2022 0 0 3.80 0 32 0 8.00 0 0 0.80 0 22 0
June 17, 2022 0 0 3.40 0 65 0 8.50 0 0 0.95 0 12 0
June 17, 2022 0 0 3.10 0 45 0 9.00 0 0 1.15 0 7 0
June 17, 2022 0 0 2.80 0 13 0 9.50 0 0 1.35 0 75 0
June 17, 2022 0 0 2.50 0 44 0 10.00 0 0 1.55 0 0 0
June 17, 2022 0 0 2.10 0 157 0 11.00 0 0 1.80 0 33 0
June 17, 2022 0 0 1.60 0 55 0 12.00 0 0 2.65 0 12 0
June 17, 2022 0 0 1.25 0 0 0 13.00 0 0 3.40 0 12 0
June 17, 2022 0 0 1.00 0 44 0 14.00 0 0 4.00 0 59 0
June 17, 2022 0 0 0.65 0 30 0 16.00 0 0 5.80 0 30 0
September 16, 2022 0 0 5.40 0 11 0 6.00 0 0 0.50 0 740 0
September 16, 2022 0 0 4.70 0 130 0 7.00 0 0 0.80 0 88 0
September 16, 2022 0 0 4.35 0 54 0 7.50 0 0 0.95 0 92 0
September 16, 2022 0 0 3.95 0 73 0 8.00 0 0 1.10 0 26 0
September 16, 2022 0 0 3.65 0 30 0 8.50 0 0 1.30 0 64 0
September 16, 2022 0 0 3.35 0 57 0 9.00 0 0 1.50 0 29 0
September 16, 2022 0 0 3.15 0 80 0 9.50 0 2.15 1.75 0 11 0
September 16, 2022 0 0 2.90 0 14 0 10.00 0 0 2.00 0 30 0
September 16, 2022 0 0 2.40 0 83 0 11.00 0 0 2.50 0 12 0
September 16, 2022 0 0 2.00 0 103 0 12.00 0 0 2.85 0 38 0
September 16, 2022 0 0 1.70 0 20 0 13.00 0 0 3.80 0 6 0
September 16, 2022 0 0 1.40 0 281 0 14.00 0 0 4.60 0 31 0
September 16, 2022 0 0 0.90 0 11 0 16.00 0 0 6.00 0 65 0