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 14, 2025 at 5:23 p.m.   (Real-time)

  • Last price: 19.310
  • Net change: 0.060
  • Bid price: 19.250
  • Ask price: 19.330
  • 30-day historical volatility: 23.20%
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: 19,640
Volume: 113
Open interest: 4,251
Volume: 109
July 25, 2025 (Weekly) 2.77 2.89 2.89 0 0 0 16.50 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 2.27 2.42 2.42 0 0 0 17.00 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 1.78 1.93 1.93 0 0 0 17.50 0 0.08 0.08 0 0 0
July 25, 2025 (Weekly) 1.30 1.45 1.45 0 0 0 18.00 0.02 0.07 0.07 0 10 0
July 25, 2025 (Weekly) 0.86 0.97 0.97 0 0 0 18.50 0.07 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 0.47 0.54 0.55 -0.12 13 10 19.00 0.15 0.21 0.21 0 0 0
July 25, 2025 (Weekly) 0.17 0.24 0.24 -0.04 10 20 19.50 0.35 0.42 0.42 0 1 0
July 25, 2025 (Weekly) 0.03 0.09 0.09 0 65 0 20.00 0.70 0.79 0.79 0 0 0
July 25, 2025 (Weekly) 0.01 0.07 0.07 0 0 0 20.50 1.12 1.27 1.27 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.00 1.63 1.76 1.76 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.50 2.13 2.26 2.26 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.00 2.63 2.76 2.76 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.50 3.10 3.30 3.30 0 0 0
August 1, 2025 (Weekly) 2.79 2.90 2.90 0 0 0 16.50 0 0.08 0.08 0 0 0
August 1, 2025 (Weekly) 2.30 2.42 2.42 0 0 0 17.00 0.01 0.09 0.09 0 0 0
August 1, 2025 (Weekly) 1.81 1.92 1.92 0 0 0 17.50 0.03 0.09 0.09 0 0 0
August 1, 2025 (Weekly) 1.33 1.45 1.45 0 0 0 18.00 0.07 0.11 0.11 0 10 0
August 1, 2025 (Weekly) 0.90 0.98 0.98 0 0 0 18.50 0.14 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 0.51 0.59 0.59 0 10 0 19.00 0.25 0.32 0.32 0 0 0
August 1, 2025 (Weekly) 0.22 0.30 0.30 0 16 0 19.50 0.49 0.55 0.55 0 0 0
August 1, 2025 (Weekly) 0.08 0.13 0.13 0 0 0 20.00 0.82 0.92 0.92 0 0 0
August 1, 2025 (Weekly) 0.02 0.07 0.07 0 5 0 20.50 1.23 1.38 1.38 0 100 0
August 1, 2025 (Weekly) 0.01 0.06 0.06 0 0 0 21.00 1.71 1.86 1.86 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 21.50 2.21 2.34 2.34 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.00 2.70 2.84 2.84 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.50 3.20 3.35 3.35 0 0 0
August 8, 2025 (Weekly) 2.79 2.92 2.92 0 0 0 16.50 0.02 0.09 0.09 0 0 0
August 8, 2025 (Weekly) 2.30 2.42 2.42 0 0 0 17.00 0.03 0.10 0.10 0 0 0
August 8, 2025 (Weekly) 1.81 1.93 1.93 0 0 0 17.50 0.05 0.10 0.10 0 0 0
August 8, 2025 (Weekly) 1.34 1.46 1.46 0 0 0 18.00 0.10 0.15 0.15 0 0 0
August 8, 2025 (Weekly) 0.93 1.01 1.01 0 0 0 18.50 0.18 0.22 0.22 0 2 0
August 8, 2025 (Weekly) 0.55 0.63 0.64 0 0 0 19.00 0.30 0.36 0.36 0 1 0
August 8, 2025 (Weekly) 0.28 0.35 0.35 0 20 0 19.50 0.53 0.60 0.60 0 0 0
August 8, 2025 (Weekly) 0.12 0.15 0.15 0 0 0 20.00 0.86 0.94 0.94 0 0 0
August 8, 2025 (Weekly) 0.03 0.09 0.09 0 0 0 20.50 1.25 1.40 1.40 0 0 0
August 8, 2025 (Weekly) 0.01 0.07 0.07 0 0 0 21.00 1.72 1.86 1.86 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 21.50 2.21 2.35 2.35 0 0 0
August 22, 2025 (Weekly) 2.80 2.95 2.95 0 0 0 16.50 0.06 0.13 0.13 0 0 0
August 22, 2025 (Weekly) 2.34 2.46 2.46 0 0 0 17.00 0.08 0.15 0.15 0 0 0
August 22, 2025 (Weekly) 1.87 2.01 2.01 0 0 0 17.50 0.13 0.18 0.18 0 0 0
August 22, 2025 (Weekly) 1.44 1.55 1.55 0 0 0 18.00 0.19 0.25 0.25 0 0 0
August 22, 2025 (Weekly) 1.06 1.15 1.15 0 0 0 18.50 0.29 0.36 0.36 0 0 0
August 22, 2025 (Weekly) 0.72 0.79 0.79 0 0 0 19.00 0.45 0.53 0.53 0 0 0
August 22, 2025 (Weekly) 0.43 0.52 0.52 0 0 0 19.50 0.67 0.75 0.75 0 0 0
August 22, 2025 (Weekly) 0.24 0.32 0.32 0 0 0 20.00 0.98 1.07 1.07 0 0 0
August 22, 2025 (Weekly) 0.13 0.18 0.18 0 0 0 20.50 1.35 1.45 1.45 0 0 0
August 22, 2025 (Weekly) 0.06 0.11 0.11 0 0 0 21.00 1.76 1.91 1.91 0 0 0
August 29, 2025 (Weekly) 2.35 2.47 2.47 0 0 0 17.00 0.11 0.18 0.18 0 0 0
August 29, 2025 (Weekly) 1.91 2.01 2.01 0 0 0 17.50 0.16 0.22 0.22 0 0 0
August 29, 2025 (Weekly) 1.45 1.56 1.56 0 0 0 18.00 0.23 0.30 0.30 -0.09 0 15
August 29, 2025 (Weekly) 1.07 1.17 1.17 0 0 0 18.50 0.35 0.43 0.43 0 0 0
August 29, 2025 (Weekly) 0.74 0.83 0.83 0 0 0 19.00 0.52 0.60 0.60 0 0 0
August 29, 2025 (Weekly) 0.46 0.56 0.56 0 0 0 19.50 0.76 0.86 0.86 0 0 0
August 29, 2025 (Weekly) 0.27 0.36 0.36 0 0 0 20.00 1.06 1.17 1.17 0 0 0
August 29, 2025 (Weekly) 0.15 0.22 0.22 0 0 0 20.50 1.43 1.55 1.55 0 0 0
August 29, 2025 (Weekly) 0.07 0.14 0.14 0 0 0 21.00 1.86 1.97 1.97 0 0 0
July 18, 2025 6.25 6.35 6.40 0 0 0 13.00 0 0.05 0.05 0 0 0
July 18, 2025 5.75 5.85 5.90 0 0 0 13.50 0 0.05 0.05 0 0 0
July 18, 2025 5.25 5.35 5.40 0 0 0 14.00 0 0.05 0.05 0 3 0
July 18, 2025 4.75 4.85 4.90 0 0 0 14.50 0 0.05 0.05 0 5 0
July 18, 2025 4.25 4.35 4.40 0 0 0 15.00 0 0.05 0.05 0 63 0
July 18, 2025 3.75 3.85 3.90 0 0 0 15.50 0 0.05 0.05 0 19 0
July 18, 2025 3.25 3.40 3.40 0 3 0 16.00 0 0.05 0.05 0 10 0
July 18, 2025 2.75 2.88 2.88 0 0 0 16.50 0 0.05 0.05 0 1 0
July 18, 2025 2.25 2.38 2.38 0 0 0 17.00 0 0.06 0.06 0 10 0
July 18, 2025 1.76 1.88 1.88 0 0 0 17.50 0 0.06 0.06 0 55 0
July 18, 2025 1.27 1.39 1.39 0 27 0 18.00 0 0.07 0.07 0 91 0
July 18, 2025 0.79 0.92 0.92 0 86 0 18.50 0.02 0.06 0.06 0 60 0
July 18, 2025 0.38 0.46 0.46 0 80 0 19.00 0.07 0.10 0.10 -0.04 43 2
July 18, 2025 0.09 0.15 0.15 0 100 0 19.50 0.27 0.35 0.35 0 128 0
July 18, 2025 0.01 0.07 0.07 0 578 0 20.00 0.65 0.79 0.79 0 7 0
July 18, 2025 0 0.06 0.06 0 136 0 20.50 1.14 1.26 1.26 0 29 0
July 18, 2025 0 0.05 0.05 0 121 0 21.00 1.64 1.76 1.76 0 0 0
July 18, 2025 0 0.05 0.05 0 55 0 21.50 2.14 2.26 2.26 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 22.00 2.64 2.76 2.76 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 22.50 3.15 3.30 3.30 0 0 0
August 15, 2025 6.25 6.40 6.40 0 0 0 13.00 0 0.05 0.05 0 0 0
August 15, 2025 5.75 5.90 5.90 0 0 0 13.50 0 0.06 0.06 0 0 0
August 15, 2025 5.25 5.40 5.40 0 0 0 14.00 0 0.06 0.06 0 0 0
August 15, 2025 4.75 4.90 4.90 0 0 0 14.50 0 0.07 0.07 0 0 0
August 15, 2025 4.25 4.40 4.40 0 0 0 15.00 0 0.08 0.08 0 0 0
August 15, 2025 3.80 3.90 3.90 0 0 0 15.50 0 0.09 0.09 0 0 0
August 15, 2025 3.30 3.40 3.40 0 0 0 16.00 0.02 0.10 0.10 0 0 0
August 15, 2025 2.79 2.94 2.94 0 10 0 16.50 0.02 0.12 0.12 0 20 0
August 15, 2025 2.31 2.44 2.44 0 7 0 17.00 0.07 0.13 0.13 0 5 0
August 15, 2025 1.84 1.97 1.97 0 77 0 17.50 0.11 0.16 0.16 0 43 0
August 15, 2025 1.41 1.52 1.52 0 51 0 18.00 0.17 0.21 0.21 0 231 0
August 15, 2025 1.01 1.10 1.10 0 54 0 18.50 0.26 0.31 0.31 0 9 0
August 15, 2025 0.65 0.74 0.74 0 480 0 19.00 0.41 0.47 0.47 0 123 0
August 15, 2025 0.39 0.46 0.46 0 119 0 19.50 0.64 0.71 0.71 -0.07 100 10
August 15, 2025 0.19 0.26 0.26 0 443 0 20.00 0.95 1.04 1.04 0 18 0
August 15, 2025 0.09 0.13 0.13 0 3,683 0 20.50 1.32 1.42 1.42 0 0 0
August 15, 2025 0.04 0.08 0.08 0 210 0 21.00 1.74 1.89 1.89 0 7 0
August 15, 2025 0.01 0.08 0.08 0 74 0 21.50 2.22 2.36 2.36 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 22.00 2.71 2.85 2.85 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 22.50 3.20 3.35 3.35 0 0 0
September 19, 2025 7.25 7.40 7.40 0 0 0 12.00 0 0.06 0.06 0 321 0
September 19, 2025 6.25 6.35 6.40 0 0 0 13.00 0 0.06 0.06 0 32 0
September 19, 2025 5.80 5.90 5.90 0 0 0 13.50 0 0.07 0.07 0 0 0
September 19, 2025 5.25 5.40 5.40 0 410 0 14.00 0 0.09 0.09 0 34 0
September 19, 2025 4.75 4.90 4.90 0 0 0 14.50 0.02 0.10 0.10 0 8 0
September 19, 2025 4.25 4.40 4.40 0 50 0 15.00 0.03 0.12 0.12 0 82 0
September 19, 2025 3.80 3.90 3.90 0 0 0 15.50 0.05 0.15 0.15 0 0 0
September 19, 2025 3.30 3.40 3.45 0 1,109 0 16.00 0.10 0.17 0.17 0 313 0
September 19, 2025 2.82 2.97 2.97 0 13 0 16.50 0.13 0.18 0.18 0 19 0
September 19, 2025 2.36 2.51 2.51 0 658 0 17.00 0.18 0.23 0.23 0 86 0
September 19, 2025 1.93 2.05 2.05 0 60 0 17.50 0.24 0.30 0.30 0 0 0
September 19, 2025 1.54 1.64 1.64 0 521 0 18.00 0.34 0.39 0.39 0 191 0
September 19, 2025 1.18 1.25 1.25 0 22 0 18.50 0.47 0.53 0.53 -0.04 5 10
September 19, 2025 0.88 0.92 0.93 0 154 0 19.00 0.65 0.72 0.72 -0.05 100 53
September 19, 2025 0.60 0.66 0.66 0 87 0 19.50 0.89 0.96 0.96 0 0 0
September 19, 2025 0.37 0.42 0.42 0 526 0 20.00 1.19 1.25 1.25 0 16 0
September 19, 2025 0.24 0.28 0.28 0 127 0 20.50 1.53 1.62 1.62 0 0 0
September 19, 2025 0.15 0.19 0.19 0 3,354 0 21.00 1.94 2.02 2.02 0 0 0
September 19, 2025 0.09 0.13 0.13 0 1 0 21.50 2.35 2.51 2.51 0 0 0
September 19, 2025 0.04 0.09 0.09 0 0 0 22.00 2.79 2.97 2.97 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 22.50 3.25 3.45 3.45 0 0 0
October 17, 2025 4.25 4.45 4.45 0 0 0 15.00 0.06 0.18 0.18 0 0 0
October 17, 2025 3.75 3.95 3.95 0 0 0 15.50 0.11 0.17 0.17 0 10 0
October 17, 2025 3.30 3.45 3.45 0 0 0 16.00 0.14 0.20 0.20 0 0 0
October 17, 2025 2.84 3.00 3.00 0 0 0 16.50 0.20 0.25 0.25 0 0 0
October 17, 2025 2.40 2.57 2.57 0 0 0 17.00 0.27 0.31 0.31 0 8 0
October 17, 2025 2.01 2.12 2.12 0 10 0 17.50 0.35 0.42 0.42 0 50 0
October 17, 2025 1.62 1.72 1.72 0 1 0 18.00 0.46 0.53 0.53 0 105 0
October 17, 2025 1.27 1.36 1.36 0 45 0 18.50 0.62 0.70 0.70 0 5 0
October 17, 2025 0.97 1.05 1.05 0 0 0 19.00 0.82 0.89 0.89 0 0 0
October 17, 2025 0.70 0.77 0.77 0 40 0 19.50 1.07 1.14 1.14 0 0 0
October 17, 2025 0.50 0.56 0.56 0 28 0 20.00 1.36 1.43 1.43 0 0 0
October 17, 2025 0.34 0.41 0.41 0 2 0 20.50 1.70 1.79 1.79 0 0 0
October 17, 2025 0.23 0.28 0.28 0 35 0 21.00 2.07 2.19 2.19 0 0 0
October 17, 2025 0.15 0.20 0.20 0 10 0 21.50 2.46 2.63 2.63 0 0 0
October 17, 2025 0.08 0.15 0.15 0 0 0 22.00 2.89 3.10 3.10 0 0 0
October 17, 2025 0.05 0.11 0.11 0 0 0 22.50 3.35 3.60 3.60 0 0 0
November 21, 2025 2.88 3.05 3.05 0 0 0 16.50 0.31 0.38 0.38 0 0 0
November 21, 2025 2.50 2.63 2.63 0 0 0 17.00 0.40 0.47 0.47 0 7 0
November 21, 2025 2.11 2.23 2.23 0 0 0 17.50 0.51 0.59 0.59 0 0 0
November 21, 2025 1.75 1.84 1.84 0 0 0 18.00 0.64 0.73 0.73 0 3 0
November 21, 2025 1.40 1.52 1.52 0 1 0 18.50 0.81 0.90 0.90 0 0 0
November 21, 2025 1.11 1.20 1.20 0 135 0 19.00 1.03 1.12 1.12 0 15 0
November 21, 2025 0.87 0.95 0.95 0 0 0 19.50 1.28 1.37 1.37 0 0 0
November 21, 2025 0.66 0.74 0.74 0 0 0 20.00 1.56 1.67 1.67 0 6 0
November 21, 2025 0.49 0.56 0.56 0 0 0 20.50 1.89 2.01 2.01 0 0 0
November 21, 2025 0.35 0.42 0.42 0 15 0 21.00 2.25 2.40 2.40 0 0 0
November 21, 2025 0.25 0.31 0.31 0 0 0 21.50 2.65 2.78 2.78 0 0 0
November 21, 2025 0.18 0.24 0.24 0 0 0 22.00 3.05 3.20 3.20 0 0 0
November 21, 2025 0.13 0.18 0.18 0 0 0 22.50 3.45 3.70 3.70 0 0 0
December 19, 2025 7.25 7.40 7.40 0 0 0 12.00 0.02 0.14 0.14 0 248 0
December 19, 2025 6.20 6.40 6.40 0 0 0 13.00 0.05 0.18 0.18 0 102 0
December 19, 2025 5.20 5.45 5.45 0 0 0 14.00 0.12 0.19 0.19 0 21 0
December 19, 2025 4.25 4.45 4.45 0 21 0 15.00 0.19 0.26 0.26 0 11 0
December 19, 2025 3.35 3.55 3.55 0 100 0 16.00 0.30 0.37 0.37 0 495 0
December 19, 2025 2.91 3.10 3.10 0 0 0 16.50 0.38 0.46 0.46 0 0 0
December 19, 2025 2.54 2.67 2.67 0 220 0 17.00 0.49 0.57 0.57 0 2 0
December 19, 2025 2.15 2.27 2.27 0 0 0 17.50 0.61 0.70 0.70 0 0 0
December 19, 2025 1.79 1.90 1.90 0 236 0 18.00 0.77 0.86 0.86 0 101 0
December 19, 2025 1.47 1.58 1.58 0 140 0 18.50 0.94 1.05 1.05 0 1 0
December 19, 2025 1.18 1.30 1.30 0 385 0 19.00 1.17 1.26 1.26 0 0 0
December 19, 2025 0.95 1.04 1.04 0 11 0 19.50 1.40 1.52 1.52 0 0 0
December 19, 2025 0.74 0.83 0.83 0 471 0 20.00 1.70 1.81 1.81 0 20 0
December 19, 2025 0.57 0.65 0.65 0 4 0 20.50 2.03 2.15 2.15 0 0 0
December 19, 2025 0.42 0.50 0.50 0 40 0 21.00 2.40 2.49 2.49 0 0 0
December 19, 2025 0.31 0.39 0.39 0 0 0 21.50 2.77 2.90 2.90 0 0 0
December 19, 2025 0.22 0.30 0.30 0 92 0 22.00 3.15 3.30 3.30 0 0 0
December 19, 2025 0.17 0.23 0.23 0 0 0 22.50 3.60 3.75 3.75 0 0 0
December 19, 2025 0.11 0.19 0.19 0 0 0 23.00 3.95 4.30 4.30 0 0 0
December 19, 2025 0.04 0.15 0.15 0 0 0 24.00 4.90 5.20 5.20 0 0 0
March 20, 2026 7.20 7.50 7.50 0 0 0 12.00 0.09 0.24 0.24 0 0 0
March 20, 2026 6.25 6.50 6.50 0 0 0 13.00 0.17 0.26 0.26 0 0 0
March 20, 2026 5.25 5.55 5.55 0 0 0 14.00 0.25 0.38 0.38 0 173 0
March 20, 2026 4.25 4.60 4.60 0 53 0 15.00 0.38 0.48 0.48 0 20 0
March 20, 2026 3.40 3.70 3.70 0 300 0 16.00 0.54 0.66 0.66 0 20 0
March 20, 2026 2.69 2.83 2.83 0 100 0 17.00 0.80 0.92 0.92 0 12 0
March 20, 2026 2.01 2.14 2.14 0 135 0 18.00 1.13 1.25 1.25 0 17 0
March 20, 2026 1.44 1.58 1.58 0 424 0 19.00 1.63 1.70 1.70 -0.05 50 19
March 20, 2026 0.99 1.13 1.13 0 1,210 0 20.00 2.12 2.27 2.27 0 30 0
March 20, 2026 0.67 0.80 0.80 -0.06 116 40 21.00 2.78 2.93 2.93 0 0 0
March 20, 2026 0.46 0.60 0.60 0 1,071 0 22.00 3.50 3.75 3.75 0 0 0
March 20, 2026 0.28 0.39 0.39 0 0 0 23.00 4.35 4.55 4.55 0 0 0
March 20, 2026 0.17 0.28 0.28 0 132 0 24.00 5.15 5.50 5.50 0 0 0
June 19, 2026 3.50 3.75 3.75 0 0 0 16.00 0.71 0.94 0.94 0 20 0
June 19, 2026 2.72 3.05 3.05 0 0 0 17.00 1.00 1.19 1.19 0 40 0
June 19, 2026 2.11 2.40 2.40 0 30 0 18.00 1.44 1.61 1.61 0 38 0
June 19, 2026 1.56 1.85 1.85 0 35 0 19.00 1.91 2.08 2.08 0 10 0
June 19, 2026 1.17 1.40 1.40 -0.11 222 3 20.00 2.48 2.65 2.65 0 200 0
June 19, 2026 0.84 1.06 1.06 0 116 0 21.00 3.10 3.25 3.25 0 0 0
June 19, 2026 0.55 0.65 0.65 0 19 0 22.00 3.85 4.05 4.05 0 0 0
June 19, 2026 0.40 0.61 0.61 -0.14 0 40 23.00 4.60 4.85 4.85 0 0 0
June 19, 2026 0.27 0.44 0.44 0 10 0 24.00 5.45 5.65 5.65 0 0 0