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 1, 2023 at 12:02 p.m.   (Real-time)

  • Last price: 6.775
  • Net change: 0.035
  • Bid price: 6.770
  • Ask price: 6.780
  • 30-day historical volatility: 25.15%
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: 11,260
Volume: 217
Open interest: 5,747
Volume: 7
December 1, 2023 (Weekly) 0.97 1.08 1.03 0 0 0 5.75 0 0.02 0.03 0 0 0
December 1, 2023 (Weekly) 0.72 0.83 0.84 0 0 0 6.00 0 0.02 0.03 0 0 0
December 1, 2023 (Weekly) 0.46 0.59 0.60 0 0 0 6.25 0 0.02 0.03 0 0 0
December 1, 2023 (Weekly) 0.22 0.36 0.36 0 0 0 6.50 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 0.01 0.08 0.06 0 6 0 6.75 0 0.04 0.06 0 66 0
December 1, 2023 (Weekly) 0 0.02 0.02 0 151 0 7.00 0 0.29 0.33 0 0 0
December 1, 2023 (Weekly) 0 0.02 0.03 0 0 0 7.25 0.42 0.53 0.57 0 14 0
December 1, 2023 (Weekly) 0 0.02 0.03 0 0 0 7.50 0.67 0.79 0.82 0 6 0
December 1, 2023 (Weekly) 0 0.02 0.03 0 0 0 7.75 0.92 1.04 1.07 0 0 0
December 1, 2023 (Weekly) 0 0.02 0.03 0 0 0 8.00 1.17 1.29 1.32 0 0 0
December 1, 2023 (Weekly) 0 0.02 0.03 0 0 0 8.25 1.42 1.54 1.57 0 0 0
December 1, 2023 (Weekly) 0 0.02 0.03 0 0 0 8.50 1.67 1.79 1.82 0 0 0
December 8, 2023 (Weekly) 0.98 1.09 1.10 0 0 0 5.75 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 0.73 0.89 0.86 0 0 0 6.00 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 0.51 0.60 0.57 0 0 0 6.25 0 0.03 0.04 0 0 0
December 8, 2023 (Weekly) 0.27 0.38 0.33 0 0 0 6.50 0 0.04 0.05 0 20 0
December 8, 2023 (Weekly) 0.10 0.14 0.12 0 161 0 6.75 0.06 0.10 0.13 0 8 0
December 8, 2023 (Weekly) 0.02 0.05 0.05 0 34 0 7.00 0.22 0.27 0.30 0 2 0
December 8, 2023 (Weekly) 0 0.03 0.03 0 0 0 7.25 0.43 0.54 0.57 0 8 0
December 8, 2023 (Weekly) 0 0.03 0.03 0 0 0 7.50 0.63 0.78 0.83 0 2 0
December 8, 2023 (Weekly) 0 0.03 0.03 0 0 0 7.75 0.91 1.03 1.08 0 0 0
December 8, 2023 (Weekly) 0 0.02 0.03 0 0 0 8.00 1.18 1.29 1.33 0 0 0
December 22, 2023 (Weekly) 1.00 1.13 1.13 0 0 0 5.75 0 0.03 0.04 0 0 0
December 22, 2023 (Weekly) 0.73 0.91 0.83 0 0 0 6.00 0 0.04 0.04 0 0 0
December 22, 2023 (Weekly) 0.50 0.64 0.59 0 0 0 6.25 0.01 0.05 0.05 0 0 0
December 22, 2023 (Weekly) 0.33 0.44 0.43 0 4 0 6.50 0.04 0.08 0.09 0 0 0
December 22, 2023 (Weekly) 0.16 0.21 0.19 0 4 0 6.75 0.12 0.16 0.18 0 0 0
December 22, 2023 (Weekly) 0.06 0.10 0.09 0 7 0 7.00 0.26 0.31 0.34 0 0 0
December 22, 2023 (Weekly) 0.01 0.05 0.05 0 0 0 7.25 0.43 0.52 0.56 0 0 0
December 22, 2023 (Weekly) 0 0.04 0.03 0 0 0 7.50 0.66 0.79 0.87 0 0 0
December 22, 2023 (Weekly) 0 0.03 0.04 0 0 0 7.75 0.91 1.03 1.07 0 0 0
December 22, 2023 (Weekly) 0 0.04 0.04 0 0 0 8.00 1.16 1.28 1.33 0 0 0
December 29, 2023 (Weekly) 0.98 1.16 1.25 0 0 0 5.75 0 0.04 0.04 0 0 0
December 29, 2023 (Weekly) 0.73 0.87 0.99 0 0 0 6.00 0 0.04 0.04 0 0 0
December 29, 2023 (Weekly) 0.51 0.63 0.64 0 0 0 6.25 0.02 0.06 0.06 0 0 0
December 29, 2023 (Weekly) 0.34 0.41 0.42 0 0 0 6.50 0.06 0.10 0.12 0 0 0
December 29, 2023 (Weekly) 0.17 0.22 0.20 0 0 0 6.75 0.15 0.20 0.23 0 0 0
December 29, 2023 (Weekly) 0.06 0.11 0.10 0 0 0 7.00 0.30 0.35 0.39 0 0 0
December 29, 2023 (Weekly) 0.02 0.06 0.05 0 0 0 7.25 0.46 0.57 0.60 0 0 0
December 29, 2023 (Weekly) 0 0.04 0.04 0 0 0 7.50 0.70 0.83 0.91 0 0 0
December 29, 2023 (Weekly) 0 0.04 0.04 0 0 0 7.75 0.94 1.08 1.14 0 0 0
December 15, 2023 1.73 1.84 1.81 0 0 0 5.00 0 0.03 0.04 0 10 0
December 15, 2023 1.48 1.59 1.53 0 0 0 5.25 0 0.03 0.04 0 0 0
December 15, 2023 1.23 1.33 1.30 0 0 0 5.50 0 0.03 0.04 0 0 0
December 15, 2023 0.98 1.10 1.11 0 0 0 5.75 0 0.04 0.04 0 0 0
December 15, 2023 0.73 0.85 0.79 0 25 0 6.00 0 0.03 0.04 0 300 0
December 15, 2023 0.50 0.61 0.56 0 0 0 6.25 0 0.04 0.04 0 100 0
December 15, 2023 0.31 0.39 0.35 0 36 0 6.50 0.03 0.07 0.08 0 261 0
December 15, 2023 0.13 0.18 0.16 0 40 0 6.75 0.09 0.14 0.16 0 170 0
December 15, 2023 0.04 0.07 0.07 0 628 0 7.00 0.25 0.30 0.33 0 68 0
December 15, 2023 0 0.04 0.04 0 417 0 7.25 0.41 0.53 0.58 0 19 0
December 15, 2023 0 0.03 0.03 0 744 0 7.50 0.66 0.78 0.82 0 171 0
December 15, 2023 0 0.03 0.03 0 495 0 7.75 0.93 1.01 1.07 0 0 0
December 15, 2023 0 0.02 0.02 0 881 0 8.00 1.18 1.27 1.32 0 81 0
December 15, 2023 0 0.03 0.04 0 151 0 8.25 1.43 1.51 1.57 0 0 0
December 15, 2023 0 0.03 0.04 0 302 0 8.50 1.68 1.76 1.82 0 0 0
December 15, 2023 0 0.03 0.04 0 0 0 8.75 1.93 2.03 2.07 0 0 0
December 15, 2023 0 0.02 0.03 0 370 0 9.00 2.18 2.28 2.32 0 116 0
December 15, 2023 0 0.02 0.03 0 149 0 10.00 3.15 3.30 3.30 0 4 0
January 19, 2024 2.73 2.85 2.81 0 0 0 4.00 0 0.03 0.04 0 0 0
January 19, 2024 1.73 1.85 1.81 0 0 0 5.00 0 0.04 0.03 0 0 0
January 19, 2024 0.99 1.12 1.07 0 0 0 5.75 0.01 0.04 0.05 0 0 0
January 19, 2024 0.77 0.88 0.84 0 35 0 6.00 0.02 0.05 0.06 0 108 0
January 19, 2024 0.56 0.66 0.61 0 3 0 6.25 0.05 0.08 0.09 0 10 0
January 19, 2024 0.36 0.42 0.39 0 0 0 6.50 0.10 0.14 0.15 0 75 0
January 19, 2024 0.21 0.25 0.23 0 20 0 6.75 0.19 0.23 0.26 0 0 0
January 19, 2024 0.09 0.14 0.12 0 357 0 7.00 0.33 0.38 0.41 0 267 0
January 19, 2024 0.04 0.08 0.07 0 83 0 7.25 0.48 0.57 0.61 0 65 0
January 19, 2024 0.03 0.05 0.05 0 170 0 7.50 0.70 0.84 0.88 0 30 0
January 19, 2024 0 0.04 0.04 0 66 0 7.75 0.96 1.07 1.10 0 10 0
January 19, 2024 0 0.03 0.04 0 75 0 8.00 1.21 1.31 1.36 0 140 0
January 19, 2024 0 0.04 0.04 0 25 0 8.25 1.44 1.56 1.60 0 3 0
January 19, 2024 0 0.03 0.04 0 30 0 8.50 1.69 1.80 1.85 0 0 0
January 19, 2024 0 0.03 0.04 0 0 0 8.75 1.94 2.05 2.10 0 0 0
January 19, 2024 0 0.03 0.04 0 101 0 9.00 2.20 2.29 2.35 0 101 0
January 19, 2024 0 0.02 0.03 0 0 0 10.00 3.20 3.30 3.35 0 210 0
February 16, 2024 0.99 1.14 1.07 0 0 0 5.75 0.04 0.07 0.07 0 0 0
February 16, 2024 0.80 0.90 0.88 0 0 0 6.00 0.07 0.10 0.11 0 7 0
February 16, 2024 0.62 0.71 0.67 0 0 0 6.25 0.12 0.15 0.17 0 30 0
February 16, 2024 0.44 0.48 0.46 0 0 0 6.50 0.19 0.23 0.25 0 0 0
February 16, 2024 0.29 0.33 0.32 0 12 0 6.75 0.30 0.34 0.37 0 46 0
February 16, 2024 0.18 0.22 0.20 0 99 0 7.00 0.44 0.48 0.52 0 0 0
February 16, 2024 0.11 0.14 0.13 0 83 0 7.25 0.62 0.66 0.70 0 28 0
February 16, 2024 0.06 0.09 0.09 0 48 0 7.50 0.78 0.86 0.90 0 17 0
February 16, 2024 0.04 0.06 0.07 0 30 0 7.75 0.99 1.12 1.17 0 10 0
February 16, 2024 0.01 0.05 0.05 0 39 0 8.00 1.23 1.35 1.41 0 0 0
February 16, 2024 0 0.04 0.04 0 0 0 8.25 1.46 1.61 1.64 0 7 0
February 16, 2024 0 0.04 0.04 0 135 0 8.50 1.70 1.85 1.89 0 10 0
February 16, 2024 0 0.04 0.04 0 0 0 8.75 1.96 2.09 2.13 0 0 0
February 16, 2024 0 0.03 0.04 0 0 0 9.00 2.21 2.34 2.38 0 0 0
March 15, 2024 1.69 1.91 1.87 0 0 0 5.00 0.01 0.06 0.06 0 0 0
March 15, 2024 1.21 1.42 1.39 0 0 0 5.50 0.05 0.09 0.10 0 16 0
March 15, 2024 0.98 1.20 1.14 0 0 0 5.75 0.08 0.12 0.13 0 16 0
March 15, 2024 0.85 0.94 0.94 0 50 0 6.00 0.13 0.17 0.18 0 10 0
March 15, 2024 0.66 0.73 0.70 0 0 0 6.25 0.19 0.24 0.26 0 0 0
March 15, 2024 0.50 0.56 0.53 0 46 0 6.50 0.28 0.34 0.36 0 47 0
March 15, 2024 0.36 0.41 0.40 0 31 0 6.75 0.39 0.45 0.47 0 0 0
March 15, 2024 0.25 0.30 0.29 0 45 0 7.00 0.53 0.59 0.62 0 111 0
March 15, 2024 0.17 0.22 0.21 0 45 0 7.25 0.70 0.76 0.79 0 10 0
March 15, 2024 0.11 0.16 0.15 0 293 0 7.50 0.89 0.95 0.99 0 40 0
March 15, 2024 0.08 0.12 0.12 0 90 0 7.75 1.03 1.19 1.23 0 0 0
March 15, 2024 0.05 0.09 0.09 0 103 0 8.00 1.24 1.44 1.45 0 50 0
March 15, 2024 0.03 0.07 0.07 0 14 0 8.25 1.43 1.69 1.73 0 16 0
March 15, 2024 0.02 0.06 0.06 0 87 0 8.50 1.63 1.93 1.96 0 10 0
March 15, 2024 0 0.05 0.07 0 10 0 8.75 1.90 2.16 2.20 0 0 0
March 15, 2024 0 0.05 0.05 0 71 0 9.00 2.11 2.41 2.44 0 200 0
April 19, 2024 1.06 1.18 1.17 0 0 0 5.75 0.13 0.18 0.19 0 0 0
April 19, 2024 0.88 0.97 0.95 0 0 0 6.00 0.19 0.24 0.26 0 1 0
April 19, 2024 0.71 0.77 0.74 0 0 0 6.25 0.26 0.33 0.34 0 0 0
April 19, 2024 0.55 0.61 0.59 0 0 0 6.50 0.36 0.42 0.44 0 0 0
April 19, 2024 0.42 0.48 0.45 0 0 0 6.75 0.47 0.54 0.56 0 50 0
April 19, 2024 0.31 0.37 0.35 0 4 0 7.00 0.62 0.69 0.71 0 0 0
April 19, 2024 0.23 0.28 0.27 0 36 0 7.25 0.78 0.85 0.88 0 0 0
April 19, 2024 0.16 0.22 0.22 0 43 0 7.50 0.97 1.03 1.06 0 0 0
April 19, 2024 0.12 0.17 0.16 0 0 0 7.75 1.12 1.23 1.27 0 0 0
April 19, 2024 0.09 0.12 0.09 -0.04 0 100 8.00 1.33 1.48 1.51 0 0 0
April 19, 2024 0.06 0.10 0.10 0 0 0 8.25 1.55 1.71 1.75 0 0 0
April 19, 2024 0.04 0.08 0.08 0 0 0 8.50 1.75 1.95 1.98 0 0 0
April 19, 2024 0.03 0.07 0.06 0 0 0 8.75 1.98 2.18 2.21 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 9.00 2.21 2.42 2.45 0 0 0
May 17, 2024 1.06 1.20 1.18 0 0 0 5.75 0.18 0.23 0.24 0 0 0
May 17, 2024 0.90 0.98 0.95 0 0 0 6.00 0.23 0.30 0.31 0 0 0
May 17, 2024 0.73 0.81 0.78 0 0 0 6.25 0.32 0.39 0.40 0 30 0
May 17, 2024 0.58 0.66 0.64 0 0 0 6.50 0.42 0.49 0.51 0 0 0
May 17, 2024 0.45 0.52 0.50 0 0 0 6.75 0.54 0.61 0.63 0 7 0
May 17, 2024 0.35 0.41 0.40 0 5 0 7.00 0.68 0.76 0.78 0 0 0
May 17, 2024 0.26 0.33 0.32 0 0 0 7.25 0.85 0.92 0.94 0 7 0
May 17, 2024 0.20 0.26 0.26 0 0 0 7.50 1.03 1.10 1.13 0 14 0
May 17, 2024 0.15 0.21 0.20 0 0 0 7.75 1.22 1.30 1.33 0 7 0
May 17, 2024 0.11 0.16 0.16 0 0 0 8.00 1.39 1.50 1.53 0 0 0
June 21, 2024 1.71 1.93 1.91 0 0 0 5.00 0.08 0.12 0.12 0 7 0
June 21, 2024 1.28 1.43 1.42 0 1 0 5.50 0.15 0.22 0.23 0 27 0
June 21, 2024 0.92 1.03 0.99 0 34 0 6.00 0.28 0.36 0.37 0 14 0
June 21, 2024 0.61 0.70 0.68 0 370 0 6.50 0.48 0.56 0.58 0 44 0
June 21, 2024 0.38 0.46 0.46 0 188 0 7.00 0.74 0.84 0.86 0 52 0
June 21, 2024 0.23 0.30 0.29 0 381 0 7.50 1.07 1.17 1.20 0 20 0
June 21, 2024 0.14 0.20 0.21 0 383 0 8.00 1.44 1.57 1.60 0 15 0
June 21, 2024 0.08 0.13 0.14 0 138 0 8.50 1.86 2.03 2.06 0 10 0
June 21, 2024 0.05 0.09 0.11 0 150 0 9.00 2.31 2.50 2.53 0 387 0
June 21, 2024 0 0.05 0.07 0 30 0 10.00 3.25 3.45 3.45 0 0 0
September 20, 2024 1.68 1.95 1.94 0 0 0 5.00 0.15 0.22 0.22 0 24 0
September 20, 2024 1.30 1.48 1.45 0 0 0 5.50 0.26 0.34 0.35 0 0 0
September 20, 2024 0.98 1.08 1.05 0 119 0 6.00 0.43 0.51 0.52 0 10 0
September 20, 2024 0.70 0.80 0.78 0 101 0 6.50 0.65 0.73 0.74 0 34 0
September 20, 2024 0.48 0.57 0.56 0 84 0 7.00 0.91 1.00 1.02 0 0 0
September 20, 2024 0.32 0.41 0.40 0 38 0 7.50 1.24 1.33 1.36 0 20 0
September 20, 2024 0.22 0.29 0.29 0 30 0 8.00 1.60 1.71 1.74 0 80 0
September 20, 2024 0.14 0.20 0.21 0 38 0 8.50 1.99 2.12 2.15 0 10 0
September 20, 2024 0.10 0.16 0.16 0 7 0 9.00 2.41 2.60 2.63 0 0 0
September 20, 2024 0.05 0.09 0.09 0 0 0 10.00 3.30 3.50 3.55 0 0 0
January 17, 2025 2.68 2.95 2.93 0 3 0 4.00 0.07 0.17 0.17 0 0 0
January 17, 2025 1.72 1.95 1.90 0 102 0 5.00 0.30 0.39 0.33 -0.05 130 7
January 17, 2025 1.04 1.21 1.16 0 71 0 6.00 0.65 0.73 0.75 0 495 0
January 17, 2025 0.61 0.71 0.71 0 196 0 7.00 1.16 1.28 1.29 0 35 0
January 17, 2025 0.34 0.45 0.44 0 779 0 8.00 1.82 1.96 1.98 0 29 0
January 17, 2025 0.15 0.20 0.18 -0.09 503 117 9.00 2.57 2.77 2.79 0 342 0
January 17, 2025 0.08 0.16 0.18 0 65 0 10.00 3.40 3.70 3.70 0 200 0
January 16, 2026 1.77 2.02 1.84 0 283 0 5.00 0.71 0.86 0.84 0 90 0
January 16, 2026 1.18 1.39 1.36 0 40 0 6.00 1.14 1.31 1.32 0 124 0
January 16, 2026 0.80 1.04 0.99 0 10 0 7.00 1.70 1.89 1.77 0 128 0
January 16, 2026 0.55 0.74 0.74 0 107 0 8.00 2.34 2.57 2.43 0 166 0
January 16, 2026 0.36 0.56 0.55 0 20 0 9.00 3.05 3.35 3.30 0 4 0
January 16, 2026 0.25 0.41 0.40 0 0 0 10.00 3.85 4.15 4.05 0 8 0