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.

CJ – Cardinal Energy Ltd.

Last update: December 6, 2022 at 9:43 a.m.   (Real-time)

  • Last price: 7.760
  • Net change: 0.010
  • Bid price: 7.750
  • Ask price: 7.770
  • 30-day historical volatility: 47.80%
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: 16,155
Volume: 0
Open interest: 8,499
Volume: 0
December 9, 2022 (Weekly) 0.89 1.07 0 0 0 0 6.75 0 0.03 0 0 0 0
December 9, 2022 (Weekly) 0.70 0.82 0.80 0 0 0 7.00 0 0.03 0.03 0 0 0
December 9, 2022 (Weekly) 0.44 0.58 0.57 0 0 0 7.25 0 0.03 0.04 0 0 0
December 9, 2022 (Weekly) 0.22 0.36 0.36 0 0 0 7.50 0.03 0.06 0.09 0 250 0
December 9, 2022 (Weekly) 0.13 0.18 0.17 0 0 0 7.75 0.11 0.16 0.18 0 530 0
December 9, 2022 (Weekly) 0.04 0.08 0.08 0 46 0 8.00 0.18 0.34 0.41 0 90 0
December 9, 2022 (Weekly) 0.01 0.05 0.05 0 100 0 8.25 0.38 0.56 0.57 0 47 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 8.50 0.62 0.79 0.87 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.03 0 24 0 8.75 0.87 1.05 1.13 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.05 0 52 0 9.00 1.12 1.29 1.35 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.05 0 5 0 9.25 1.37 1.54 1.60 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.05 0 0 0 9.50 1.62 1.79 1.84 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.04 0 0 0 9.75 1.88 2.04 2.09 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.04 0 20 0 10.00 2.12 2.29 2.34 0 0 0
December 23, 2022 (Weekly) 0.94 1.12 0 0 0 0 6.75 0 0.06 0 0 0 0
December 23, 2022 (Weekly) 0.76 0.90 0.89 0 0 0 7.00 0.04 0.08 0.09 0 0 0
December 23, 2022 (Weekly) 0.55 0.69 0.68 0 0 0 7.25 0.09 0.13 0.15 0 0 0
December 23, 2022 (Weekly) 0.40 0.51 0.51 0 0 0 7.50 0.16 0.21 0.24 0 1 0
December 23, 2022 (Weekly) 0.30 0.36 0.34 0 9 0 7.75 0.27 0.31 0.34 0 4 0
December 23, 2022 (Weekly) 0.19 0.25 0.24 0 0 0 8.00 0.40 0.46 0.49 0 0 0
December 23, 2022 (Weekly) 0.11 0.18 0.16 0 22 0 8.25 0.48 0.66 0.71 0 0 0
December 23, 2022 (Weekly) 0.07 0.12 0.11 0 1 0 8.50 0.70 0.86 0.93 0 0 0
December 23, 2022 (Weekly) 0.04 0.09 0.09 0 0 0 8.75 0.91 1.08 1.15 0 0 0
December 23, 2022 (Weekly) 0.02 0.07 0.07 0 0 0 9.00 1.16 1.31 1.37 0 0 0
December 23, 2022 (Weekly) 0.02 0.06 0.06 0 0 0 9.25 1.40 1.55 1.63 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.05 0 0 0 9.50 1.64 1.81 1.86 0 0 0
December 30, 2022 (Weekly) 0.88 1.29 0 0 0 0 6.75 0.03 0.09 0 0 0 0
December 30, 2022 (Weekly) 0.77 1.05 1.00 0 0 0 7.00 0.08 0.13 0.13 0 0 0
December 30, 2022 (Weekly) 0.57 0.85 0.78 0 0 0 7.25 0.14 0.19 0.20 0 0 0
December 30, 2022 (Weekly) 0.40 0.69 0.52 0 0 0 7.50 0.22 0.27 0.29 0 0 0
December 30, 2022 (Weekly) 0.33 0.40 0.37 0 0 0 7.75 0.33 0.38 0.41 0 10 0
December 30, 2022 (Weekly) 0.22 0.29 0.27 0 0 0 8.00 0.47 0.54 0.55 0 0 0
December 30, 2022 (Weekly) 0.14 0.20 0.19 0 0 0 8.25 0.52 0.79 0.80 0 0 0
December 30, 2022 (Weekly) 0.09 0.15 0.14 0 0 0 8.50 0.71 0.99 1.01 0 0 0
December 30, 2022 (Weekly) 0.06 0.11 0.10 0 0 0 8.75 0.92 1.21 1.26 0 0 0
December 30, 2022 (Weekly) 0.04 0.09 0.09 0 0 0 9.00 1.15 1.43 1.49 0 0 0
December 30, 2022 (Weekly) 0.03 0.07 0.07 0 0 0 9.25 1.39 1.66 1.73 0 0 0
December 16, 2022 5.70 5.85 5.80 0 0 0 2.00 0 0.03 0.04 0 0 0
December 16, 2022 4.70 4.85 4.80 0 0 0 3.00 0 0.03 0.04 0 20 0
December 16, 2022 4.20 4.35 4.30 0 0 0 3.50 0 0.03 0.04 0 14 0
December 16, 2022 3.70 3.85 3.80 0 15 0 4.00 0 0.03 0.06 0 26 0
December 16, 2022 3.20 3.35 3.30 0 193 0 4.50 0 0.03 0.04 0 107 0
December 16, 2022 2.72 2.83 2.82 0 883 0 5.00 0 0.03 0.06 0 128 0
December 16, 2022 2.24 2.33 2.32 0 10 0 5.50 0 0.03 0.06 0 148 0
December 16, 2022 1.99 2.08 2.07 0 0 0 5.75 0 0.03 0.06 0 80 0
December 16, 2022 1.72 1.83 1.82 0 468 0 6.00 0 0.03 0.06 0 198 0
December 16, 2022 1.49 1.58 1.57 0 0 0 6.25 0 0.03 0.05 0 27 0
December 16, 2022 1.23 1.34 1.34 0 304 0 6.50 0 0.03 0.04 0 225 0
December 16, 2022 1.00 1.10 1.10 0 1 0 6.75 0 0.04 0.04 0 38 0
December 16, 2022 0.75 0.87 0.86 0 805 0 7.00 0.01 0.06 0.06 0 139 0
December 16, 2022 0.54 0.65 0.63 0 25 0 7.25 0.04 0.07 0.10 0 40 0
December 16, 2022 0.35 0.45 0.43 0 535 0 7.50 0.11 0.16 0.18 0 154 0
December 16, 2022 0.23 0.30 0.29 0 13 0 7.75 0.20 0.27 0.29 0 121 0
December 16, 2022 0.13 0.20 0.19 0 594 0 8.00 0.35 0.40 0.45 0 507 0
December 16, 2022 0.07 0.11 0.12 0 75 0 8.25 0.51 0.61 0.67 0 166 0
December 16, 2022 0.04 0.08 0.08 0 351 0 8.50 0.69 0.82 0.90 0 99 0
December 16, 2022 0.02 0.06 0.06 0 146 0 8.75 0.95 1.06 1.14 0 139 0
December 16, 2022 0 0.05 0.05 0 617 0 9.00 1.20 1.30 1.38 0 63 0
December 16, 2022 0 0.05 0.06 0 69 0 9.25 1.44 1.54 1.63 0 15 0
December 16, 2022 0 0.04 0.04 0 475 0 9.50 1.68 1.79 1.88 0 151 0
December 16, 2022 0 0.04 0.05 0 55 0 9.75 1.93 2.04 2.12 0 0 0
December 16, 2022 0 0.03 0.02 0 490 0 10.00 2.19 2.28 2.36 0 77 0
December 16, 2022 0 0.03 0.06 0 19 0 10.50 2.68 2.79 2.86 0 0 0
December 16, 2022 0 0.03 0.04 0 384 0 11.00 3.15 3.30 3.30 0 0 0
December 16, 2022 0 0.02 0.02 0 0 0 11.50 3.65 3.80 3.85 0 0 0
December 16, 2022 0 0.03 0.04 0 389 0 12.00 4.15 4.30 4.35 0 74 0
January 20, 2023 1.98 2.12 2.10 0 0 0 5.75 0.01 0.06 0.05 0 0 0
January 20, 2023 1.75 1.87 1.86 0 29 0 6.00 0.02 0.06 0.06 0 22 0
January 20, 2023 1.52 1.63 1.64 0 20 0 6.25 0.04 0.08 0.08 0 7 0
January 20, 2023 1.29 1.41 1.41 0 30 0 6.50 0.07 0.11 0.12 0 31 0
January 20, 2023 1.08 1.22 1.20 0 11 0 6.75 0.12 0.16 0.17 0 0 0
January 20, 2023 0.90 1.00 0.99 0 87 0 7.00 0.17 0.22 0.23 0 20 0
January 20, 2023 0.73 0.83 0.83 0 28 0 7.25 0.25 0.29 0.32 0 37 0
January 20, 2023 0.60 0.66 0.65 0 47 0 7.50 0.34 0.38 0.41 0 61 0
January 20, 2023 0.47 0.52 0.51 0 0 0 7.75 0.46 0.51 0.53 0 16 0
January 20, 2023 0.35 0.40 0.40 0 40 0 8.00 0.59 0.65 0.67 0 25 0
January 20, 2023 0.27 0.32 0.31 0 37 0 8.25 0.75 0.81 0.84 0 34 0
January 20, 2023 0.19 0.25 0.24 0 99 0 8.50 0.90 0.99 1.06 0 24 0
January 20, 2023 0.14 0.20 0.18 0 289 0 8.75 1.10 1.21 1.27 0 40 0
January 20, 2023 0.10 0.15 0.14 0 329 0 9.00 1.30 1.42 1.48 0 48 0
January 20, 2023 0.08 0.12 0.12 0 25 0 9.25 1.53 1.65 1.72 0 4 0
January 20, 2023 0.06 0.10 0.10 0 196 0 9.50 1.76 1.88 1.93 0 35 0
January 20, 2023 0.04 0.08 0.08 0 125 0 9.75 1.98 2.11 2.18 0 10 0
January 20, 2023 0.03 0.07 0.07 0 131 0 10.00 2.23 2.35 2.42 0 30 0
January 20, 2023 0 0.06 0.06 0 104 0 10.50 2.72 2.84 2.91 0 0 0
January 20, 2023 0 0.05 0.05 0 58 0 11.00 3.20 3.35 3.35 0 161 0
January 20, 2023 0 0.04 0.05 0 0 0 11.50 3.70 3.85 3.90 0 0 0
January 20, 2023 0 0.04 0.05 0 15 0 12.00 4.20 4.30 4.40 0 0 0
February 17, 2023 2.00 2.14 2.12 0 0 0 5.75 0.05 0.09 0.10 0 0 0
February 17, 2023 1.78 1.91 1.90 0 0 0 6.00 0.08 0.12 0.13 0 0 0
February 17, 2023 1.58 1.71 1.69 0 0 0 6.25 0.12 0.16 0.17 0 0 0
February 17, 2023 1.37 1.50 1.49 0 76 0 6.50 0.17 0.22 0.23 0 0 0
February 17, 2023 1.18 1.30 1.31 0 14 0 6.75 0.23 0.29 0.29 0 50 0
February 17, 2023 1.00 1.12 1.12 0 32 0 7.00 0.31 0.37 0.38 0 100 0
February 17, 2023 0.85 0.95 0.95 0 21 0 7.25 0.40 0.46 0.47 0 10 0
February 17, 2023 0.74 0.80 0.79 0 15 0 7.50 0.50 0.55 0.58 0 134 0
February 17, 2023 0.61 0.68 0.68 0 0 0 7.75 0.62 0.69 0.70 0 0 0
February 17, 2023 0.50 0.57 0.56 0 14 0 8.00 0.75 0.81 0.84 0 41 0
February 17, 2023 0.41 0.47 0.47 0 11 0 8.25 0.91 0.97 0.99 0 15 0
February 17, 2023 0.33 0.39 0.39 0 57 0 8.50 1.05 1.16 1.17 0 17 0
February 17, 2023 0.26 0.32 0.31 0 0 0 8.75 1.24 1.38 1.42 0 17 0
February 17, 2023 0.21 0.27 0.25 0 64 0 9.00 1.43 1.58 1.61 0 7 0
February 17, 2023 0.17 0.22 0.22 0 20 0 9.25 1.63 1.77 1.80 0 5 0
February 17, 2023 0.14 0.17 0.17 0 0 0 9.50 1.84 1.95 2.01 0 10 0
February 17, 2023 0.11 0.15 0.15 0 26 0 9.75 2.07 2.22 2.26 0 64 0
February 17, 2023 0.09 0.13 0.13 0 71 0 10.00 2.29 2.43 2.49 0 0 0
February 17, 2023 0.06 0.10 0.10 0 28 0 10.50 2.76 2.89 2.95 0 20 0
February 17, 2023 0.04 0.08 0.09 0 17 0 11.00 3.25 3.40 3.45 0 14 0
February 17, 2023 0.01 0.06 0.06 0 0 0 11.50 3.70 3.85 3.95 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 12.00 4.20 4.35 4.45 0 0 0
March 17, 2023 2.67 3.00 2.99 0 0 0 5.00 0.04 0.07 0.07 0 0 0
March 17, 2023 2.28 2.55 2.54 0 131 0 5.50 0.08 0.13 0.14 0 0 0
March 17, 2023 2.06 2.33 2.26 0 0 0 5.75 0.11 0.16 0.17 0 0 0
March 17, 2023 1.78 2.12 2.05 0 173 0 6.00 0.15 0.21 0.22 0 0 0
March 17, 2023 1.65 1.92 1.84 0 10 0 6.25 0.20 0.26 0.27 0 0 0
March 17, 2023 1.46 1.72 1.54 0 213 0 6.50 0.26 0.32 0.34 0 40 0
March 17, 2023 1.22 1.55 1.49 0 0 0 6.75 0.33 0.40 0.41 0 31 0
March 17, 2023 1.11 1.39 1.33 0 665 0 7.00 0.41 0.49 0.50 0 15 0
March 17, 2023 0.92 1.23 1.13 0 0 0 7.25 0.51 0.60 0.60 0 0 0
March 17, 2023 0.84 0.93 0.90 0 582 0 7.50 0.62 0.70 0.73 0 35 0
March 17, 2023 0.73 0.82 0.81 0 0 0 7.75 0.74 0.84 0.84 0 0 0
March 17, 2023 0.63 0.72 0.70 0 212 0 8.00 0.88 0.97 0.99 0 60 0
March 17, 2023 0.52 0.61 0.59 0 10 0 8.25 1.03 1.13 1.14 0 0 0
March 17, 2023 0.44 0.52 0.52 0 96 0 8.50 1.20 1.30 1.30 0 31 0
March 17, 2023 0.37 0.45 0.44 0 30 0 8.75 1.34 1.52 1.54 0 0 0
March 17, 2023 0.32 0.40 0.40 0 302 0 9.00 1.49 1.67 1.74 0 24 0
March 17, 2023 0.26 0.33 0.32 0 35 0 9.25 1.70 1.86 1.91 0 10 0
March 17, 2023 0.22 0.29 0.28 0 222 0 9.50 1.92 2.11 2.14 0 57 0
March 17, 2023 0.18 0.25 0.24 0 0 0 9.75 2.09 2.35 2.40 0 15 0
March 17, 2023 0.18 0.24 0.21 0 646 0 10.00 2.36 2.58 2.62 0 110 0
March 17, 2023 0.11 0.17 0.16 0 5 0 10.50 2.81 3.05 3.10 0 0 0
March 17, 2023 0.08 0.14 0.14 0 151 0 11.00 3.15 3.50 3.55 0 26 0
March 17, 2023 0.06 0.11 0.11 0 0 0 11.50 3.60 4.00 4.05 0 0 0
March 17, 2023 0.04 0.10 0.10 0 144 0 12.00 4.10 4.45 4.55 0 90 0
April 21, 2023 1.36 1.51 0 0 0 0 6.75 0.43 0.51 0 0 0 0
April 21, 2023 1.21 1.34 1.34 0 0 0 7.00 0.52 0.60 0.60 0 0 0
April 21, 2023 1.06 1.20 1.20 0 0 0 7.25 0.62 0.72 0.74 0 207 0
April 21, 2023 0.96 1.08 1.04 0 15 0 7.50 0.74 0.84 0.85 0 25 0
April 21, 2023 0.84 0.94 0.92 0 0 0 7.75 0.87 0.97 0.99 0 0 0
April 21, 2023 0.73 0.83 0.82 0 16 0 8.00 1.00 1.11 1.13 0 0 0
April 21, 2023 0.64 0.75 0.73 0 0 0 8.25 1.15 1.26 1.28 0 0 0
April 21, 2023 0.55 0.65 0.63 0 0 0 8.50 1.32 1.42 1.44 0 5 0
April 21, 2023 0.48 0.57 0.56 0 1 0 8.75 1.49 1.60 1.62 0 14 0
April 21, 2023 0.41 0.51 0.49 0 44 0 9.00 1.66 1.78 1.81 0 151 0
April 21, 2023 0.35 0.45 0.43 0 30 0 9.25 1.85 1.98 2.07 0 0 0
April 21, 2023 0.30 0.39 0.37 0 0 0 9.50 2.05 2.17 2.27 0 15 0
April 21, 2023 0.26 0.34 0.33 0 0 0 9.75 2.25 2.37 2.41 0 0 0
April 21, 2023 0.23 0.30 0.29 0 0 0 10.00 2.45 2.59 2.65 0 0 0
April 21, 2023 0.17 0.24 0.23 0 45 0 10.50 2.91 3.10 3.15 0 1 0
April 21, 2023 0.13 0.19 0.18 0 7 0 11.00 3.35 3.55 3.60 0 0 0
April 21, 2023 0.09 0.17 0.16 0 15 0 11.50 3.80 4.00 4.05 0 0 0
April 21, 2023 0.07 0.14 0.13 0 0 0 12.00 4.30 4.45 4.55 0 0 0
May 19, 2023 1.39 1.73 0 0 0 0 6.75 0.55 0.66 0 0 0 0
May 19, 2023 1.26 1.59 1.53 0 0 0 7.00 0.63 0.74 0.75 0 0 0
May 19, 2023 1.17 1.46 1.38 0 0 0 7.25 0.75 0.86 0.86 0 0 0
May 19, 2023 1.09 1.19 1.18 0 0 0 7.50 0.85 0.98 0.98 0 0 0
May 19, 2023 0.97 1.07 1.06 0 25 0 7.75 0.98 1.11 1.11 0 0 0
May 19, 2023 0.84 0.96 0.95 0 0 0 8.00 1.12 1.25 1.25 0 0 0
May 19, 2023 0.78 0.87 0.86 0 0 0 8.25 1.27 1.40 1.40 0 0 0
May 19, 2023 0.69 0.78 0.77 0 5 0 8.50 1.43 1.56 1.57 0 0 0
May 19, 2023 0.59 0.70 0.69 0 0 0 8.75 1.60 1.73 1.73 0 0 0
May 19, 2023 0.54 0.63 0.62 0 0 0 9.00 1.73 1.97 1.95 0 0 0
May 19, 2023 0.46 0.56 0.56 0 0 0 9.25 1.92 2.11 2.14 0 0 0
May 19, 2023 0.41 0.51 0.50 0 0 0 9.50 2.10 2.29 2.34 0 0 0
May 19, 2023 0.34 0.46 0.45 0 0 0 9.75 2.30 2.55 2.57 0 0 0
May 19, 2023 0.32 0.41 0.41 0 0 0 10.00 2.50 2.78 2.78 0 0 0
June 16, 2023 2.78 3.10 3.05 0 25 0 5.00 0.17 0.21 0.22 0 29 0
June 16, 2023 2.37 2.69 2.63 0 15 0 5.50 0.26 0.33 0.33 0 0 0
June 16, 2023 2.01 2.17 2.17 0 5 0 6.00 0.37 0.45 0.47 0 4 0
June 16, 2023 1.67 1.84 1.83 0 0 0 6.50 0.52 0.62 0.65 0 0 0
June 16, 2023 1.38 1.53 1.54 0 515 0 7.00 0.71 0.81 0.83 0 286 0
June 16, 2023 1.14 1.27 1.24 0 340 0 7.50 0.94 1.06 1.09 0 245 0
June 16, 2023 0.93 1.07 1.05 0 533 0 8.00 1.21 1.35 1.36 0 320 0
June 16, 2023 0.74 0.87 0.85 0 58 0 8.50 1.52 1.66 1.67 0 181 0
June 16, 2023 0.59 0.72 0.70 0 77 0 9.00 1.87 2.01 2.01 0 216 0
June 16, 2023 0.47 0.60 0.59 0 40 0 9.50 2.23 2.38 2.39 0 240 0
June 16, 2023 0.38 0.49 0.50 0 253 0 10.00 2.64 2.78 2.79 0 141 0
June 16, 2023 0.24 0.34 0.34 0 46 0 11.00 3.50 3.65 3.65 0 55 0
June 16, 2023 0.17 0.24 0.25 0 126 0 12.00 4.35 4.60 4.65 0 129 0
June 16, 2023 0.08 0.15 0.15 0 1 0 14.00 6.25 6.45 6.55 0 0 0
September 15, 2023 2.82 3.20 3.20 0 15 0 5.00 0.30 0.38 0.38 0 2 0
September 15, 2023 2.44 2.84 2.79 0 0 0 5.50 0.41 0.51 0.46 0 78 0
September 15, 2023 2.12 2.47 2.43 0 0 0 6.00 0.56 0.67 0.69 0 0 0
September 15, 2023 1.86 2.19 2.14 0 0 0 6.50 0.74 0.87 0.89 0 22 0
September 15, 2023 1.59 1.91 1.87 0 2 0 7.00 0.95 1.07 1.11 0 131 0
September 15, 2023 1.36 1.54 1.53 0 0 0 7.50 1.20 1.34 1.37 0 100 0
September 15, 2023 1.17 1.33 1.29 0 53 0 8.00 1.48 1.61 1.65 0 130 0
September 15, 2023 0.98 1.13 1.11 0 29 0 8.50 1.78 1.94 1.95 0 260 0
September 15, 2023 0.82 0.98 0.95 0 167 0 9.00 2.12 2.28 2.28 0 70 0
September 15, 2023 0.69 0.85 0.83 0 0 0 9.50 2.47 2.63 2.64 0 30 0
September 15, 2023 0.58 0.74 0.72 0 194 0 10.00 2.79 3.05 3.10 0 70 0
September 15, 2023 0.42 0.57 0.55 0 0 0 11.00 3.60 3.85 3.90 0 0 0
September 15, 2023 0.30 0.43 0.35 0 310 0 12.00 4.40 4.75 4.70 0 1 0
September 15, 2023 0.18 0.28 0.26 0 160 0 14.00 6.15 6.60 6.65 0 0 0