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: September 7, 2025 at 2:21 p.m.   (Real-time)

  • Last price: 7.270
  • Net change: -0.140
  • Bid price: 7.250
  • Ask price: 7.280
  • 30-day historical volatility: 20.31%
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: 9,175
Volume: 66
Open interest: 9,983
Volume: 21
September 12, 2025 (Weekly) 1.22 1.31 1.30 0 0 0 6.00 0 0.04 0.04 0 0 0
September 12, 2025 (Weekly) 0.98 1.06 1.05 0 0 0 6.25 0 0.04 0.04 0 0 0
September 12, 2025 (Weekly) 0.73 0.81 0.80 0 0 0 6.50 0 0.04 0.04 0 0 0
September 12, 2025 (Weekly) 0.48 0.56 0.56 0 0 0 6.75 0 0.04 0.04 0 0 0
September 12, 2025 (Weekly) 0.23 0.32 0.32 0 0 0 7.00 0 0.04 0.04 0 0 0
September 12, 2025 (Weekly) 0.05 0.12 0.12 0 200 0 7.25 0.05 0.11 0.11 0 0 0
September 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.50 0.21 0.29 0.29 0 7 0
September 12, 2025 (Weekly) 0 0.04 0.04 0 0 0 7.75 0.45 0.54 0.54 0 0 0
September 12, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.00 0.70 0.79 0.79 0 0 0
September 12, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.25 0.95 1.04 1.04 0 0 0
September 12, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.50 1.20 1.29 1.29 0 0 0
September 26, 2025 (Weekly) 1.23 1.32 1.31 0 0 0 6.00 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 0.98 1.07 1.07 0 0 0 6.25 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 0.73 0.83 0.83 0 0 0 6.50 0 0.06 0.06 0 0 0
September 26, 2025 (Weekly) 0.50 0.59 0.59 0 0 0 6.75 0 0.05 0.05 0 0 0
September 26, 2025 (Weekly) 0.25 0.36 0.35 0 0 0 7.00 0.02 0.08 0.08 0 0 0
September 26, 2025 (Weekly) 0.08 0.18 0.18 0 22 0 7.25 0.06 0.16 0.16 0 130 0
September 26, 2025 (Weekly) 0.02 0.08 0.08 0 0 0 7.50 0.21 0.32 0.32 0 67 0
September 26, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.44 0.54 0.54 0 20 0
September 26, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.00 0.69 0.79 0.79 0 10 0
September 26, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.25 0.94 1.04 1.04 0 0 0
September 26, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.50 1.19 1.29 1.29 0 0 0
October 3, 2025 (Weekly) 1.23 1.32 1.31 0 0 0 6.00 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 0.98 1.07 1.07 0 0 0 6.25 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 0.74 0.83 0.83 0 0 0 6.50 0 0.05 0.05 0 0 0
October 3, 2025 (Weekly) 0.50 0.59 0.59 0 0 0 6.75 0.02 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 0.29 0.36 0.36 0 0 0 7.00 0.05 0.11 0.11 0 0 0
October 3, 2025 (Weekly) 0.13 0.19 0.19 0 0 0 7.25 0.13 0.21 0.21 0 0 0
October 3, 2025 (Weekly) 0.02 0.09 0.09 0 120 0 7.50 0.29 0.37 0.37 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.48 0.59 0.60 0 0 0
October 3, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.00 0.73 0.84 0.84 0 0 0
October 3, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.25 0.98 1.09 1.09 0 0 0
October 3, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.50 1.23 1.34 1.34 0 0 0
October 10, 2025 (Weekly) 0.93 1.08 1.08 0 0 0 6.25 0 0.10 0.10 0 0 0
October 10, 2025 (Weekly) 0.69 0.84 0.84 0 0 0 6.50 0 0.07 0.07 0 0 0
October 10, 2025 (Weekly) 0.46 0.61 0.61 0 0 0 6.75 0 0.10 0.10 0 0 0
October 10, 2025 (Weekly) 0.26 0.40 0.40 0 0 0 7.00 0.04 0.15 0.15 0 0 0
October 10, 2025 (Weekly) 0.11 0.24 0.24 0 42 0 7.25 0.13 0.26 0.26 0 0 0
October 10, 2025 (Weekly) 0 0.11 0.11 0 0 0 7.50 0.28 0.39 0.39 0 0 0
October 10, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.45 0.65 0.65 0 0 0
October 10, 2025 (Weekly) 0 0.09 0.09 0 0 0 8.00 0.69 0.89 0.89 0 0 0
October 10, 2025 (Weekly) 0 0.09 0.09 0 0 0 8.25 0.94 1.13 1.13 0 0 0
October 10, 2025 (Weekly) 0 0.09 0.09 0 0 0 8.50 1.19 1.38 1.38 0 0 0
October 24, 2025 (Weekly) 0.94 1.09 1.09 0 0 0 6.25 0 0.06 0.06 0 0 0
October 24, 2025 (Weekly) 0.70 0.85 0.85 0 0 0 6.50 0 0.08 0.08 0 0 0
October 24, 2025 (Weekly) 0.48 0.61 0.61 0 0 0 6.75 0 0.11 0.11 0 0 0
October 24, 2025 (Weekly) 0.28 0.44 0.44 0 0 0 7.00 0.06 0.19 0.19 0 0 0
October 24, 2025 (Weekly) 0.13 0.26 0.26 0 0 0 7.25 0.15 0.28 0.28 0 0 0
October 24, 2025 (Weekly) 0.03 0.16 0.16 0 0 0 7.50 0.30 0.41 0.41 0 0 0
October 24, 2025 (Weekly) 0 0.08 0.08 0 0 0 7.75 0.47 0.65 0.65 0 0 0
October 24, 2025 (Weekly) 0 0.09 0.09 0 0 0 8.00 0.69 0.89 0.89 0 0 0
October 24, 2025 (Weekly) 0 0.09 0.09 0 0 0 8.25 0.94 1.13 1.13 0 0 0
October 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 8.50 1.04 1.49 1.49 0 0 0
September 19, 2025 3.20 3.30 3.30 0 0 0 4.00 0 0.04 0.04 0 10 0
September 19, 2025 2.97 3.05 3.05 0 0 0 4.25 0 0.04 0.04 0 0 0
September 19, 2025 2.72 2.81 2.81 0 0 0 4.50 0 0.04 0.04 0 0 0
September 19, 2025 2.47 2.56 2.56 0 0 0 4.75 0 0.04 0.04 0 7 0
September 19, 2025 2.22 2.31 2.31 0 0 0 5.00 0 0.04 0.04 0 27 0
September 19, 2025 1.97 2.06 2.06 0 0 0 5.25 0 0.04 0.04 0 0 0
September 19, 2025 1.72 1.82 1.81 0 0 0 5.50 0 0.04 0.04 0 25 0
September 19, 2025 1.47 1.57 1.56 0 0 0 5.75 0 0.04 0.04 0 10 0
September 19, 2025 1.22 1.32 1.31 0 0 0 6.00 0 0.04 0.04 0 275 0
September 19, 2025 0.97 1.07 1.07 0 0 0 6.25 0 0.05 0.05 0 70 0
September 19, 2025 0.72 0.82 0.82 0 300 0 6.50 0 0.05 0.05 0 73 0
September 19, 2025 0.48 0.58 0.58 0 0 0 6.75 0 0.04 0.04 0 10 0
September 19, 2025 0.23 0.35 0.35 0 0 0 7.00 0.02 0.06 0.06 0 55 0
September 19, 2025 0.08 0.15 0.15 0 368 0 7.25 0.05 0.14 0.14 0 130 0
September 19, 2025 0.01 0.06 0.06 -0.06 803 12 7.50 0.20 0.30 0.30 0 21 0
September 19, 2025 0 0.05 0.05 0 1 0 7.75 0.44 0.55 0.55 0 14 0
September 19, 2025 0 0.05 0.05 0 8 0 8.00 0.69 0.80 0.80 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 8.25 0.94 1.05 1.05 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 8.50 1.19 1.30 1.30 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 9.00 1.69 1.80 1.80 0 0 0
October 17, 2025 2.97 3.10 3.10 0 0 0 4.25 0 0.05 0.05 0 0 0
October 17, 2025 2.72 2.82 2.81 0 0 0 4.50 0 0.05 0.05 0 0 0
October 17, 2025 2.47 2.57 2.56 0 0 0 4.75 0 0.05 0.05 0 8 0
October 17, 2025 2.22 2.32 2.31 0 0 0 5.00 0 0.05 0.05 0 0 0
October 17, 2025 1.98 2.07 2.06 0 0 0 5.25 0 0.05 0.05 0 0 0
October 17, 2025 1.73 1.82 1.81 0 0 0 5.50 0 0.05 0.05 0 50 0
October 17, 2025 1.48 1.57 1.56 0 0 0 5.75 0 0.05 0.05 0 0 0
October 17, 2025 1.23 1.33 1.31 0 0 0 6.00 0 0.06 0.06 0 0 0
October 17, 2025 0.98 1.07 1.07 0 0 0 6.25 0 0.05 0.05 0 12 0
October 17, 2025 0.74 0.83 0.83 0 0 0 6.50 0.02 0.07 0.07 0 36 0
October 17, 2025 0.47 0.59 0.59 0 0 0 6.75 0.03 0.09 0.09 0 35 0
October 17, 2025 0.29 0.39 0.39 0 8 0 7.00 0.05 0.15 0.15 0 119 0
October 17, 2025 0.14 0.22 0.22 0 106 0 7.25 0.14 0.24 0.24 0 35 0
October 17, 2025 0.02 0.11 0.11 0 36 0 7.50 0.29 0.39 0.39 0 30 0
October 17, 2025 0.01 0.06 0.06 0 0 0 7.75 0.47 0.60 0.60 0 50 0
October 17, 2025 0 0.05 0.05 0 0 0 8.00 0.73 0.84 0.84 0 0 0
October 17, 2025 0 0.05 0.05 0 0 0 8.25 0.98 1.09 1.09 0 0 0
October 17, 2025 0 0.04 0.04 0 0 0 8.50 1.23 1.33 1.33 0 0 0
November 21, 2025 2.21 2.32 2.32 0 0 0 5.00 0 0.06 0.06 0 0 0
November 21, 2025 1.96 2.07 2.07 0 0 0 5.25 0 0.06 0.06 0 0 0
November 21, 2025 1.71 1.82 1.82 0 0 0 5.50 0 0.07 0.07 0 10 0
November 21, 2025 1.46 1.58 1.58 0 0 0 5.75 0 0.08 0.08 0 0 0
November 21, 2025 1.22 1.33 1.33 0 0 0 6.00 0.02 0.07 0.07 0 0 0
November 21, 2025 0.99 1.09 1.09 0 0 0 6.25 0.02 0.09 0.09 0 100 0
November 21, 2025 0.76 0.86 0.86 0 600 0 6.50 0.04 0.12 0.12 0 6 0
November 21, 2025 0.55 0.65 0.65 0 63 0 6.75 0.09 0.19 0.19 0 10 0
November 21, 2025 0.36 0.47 0.47 0 95 0 7.00 0.17 0.25 0.25 0 52 0
November 21, 2025 0.22 0.30 0.30 0 55 0 7.25 0.27 0.35 0.35 0 0 0
November 21, 2025 0.11 0.19 0.19 -0.10 37 4 7.50 0.42 0.50 0.50 0 2 0
November 21, 2025 0.04 0.11 0.11 0 50 0 7.75 0.60 0.68 0.68 0 0 0
November 21, 2025 0.02 0.07 0.07 0 0 0 8.00 0.79 0.92 0.92 0 0 0
November 21, 2025 0 0.08 0.08 0 0 0 8.25 1.01 1.15 1.15 0 0 0
November 21, 2025 0 0.07 0.07 0 0 0 8.50 1.25 1.39 1.39 0 0 0
December 19, 2025 4.20 4.30 4.30 0 0 0 3.00 0 0.06 0.06 0 0 0
December 19, 2025 3.20 3.35 3.30 0 0 0 4.00 0 0.06 0.06 0 0 0
December 19, 2025 2.70 2.83 2.83 0 0 0 4.50 0 0.06 0.06 0 0 0
December 19, 2025 2.21 2.33 2.33 0 0 0 5.00 0 0.07 0.07 0 0 0
December 19, 2025 1.71 1.83 1.83 0 0 0 5.50 0 0.09 0.09 0 48 0
December 19, 2025 1.46 1.58 1.58 0 0 0 5.75 0.02 0.07 0.07 0 7 0
December 19, 2025 1.22 1.34 1.34 0 0 0 6.00 0.02 0.09 0.09 0 81 0
December 19, 2025 0.99 1.10 1.10 0 0 0 6.25 0.03 0.12 0.12 0 0 0
December 19, 2025 0.69 0.88 0.88 0 12 0 6.50 0.06 0.17 0.17 0 185 0
December 19, 2025 0.52 0.68 0.68 0 107 0 6.75 0.11 0.19 0.19 0 92 0
December 19, 2025 0.36 0.50 0.50 0 866 0 7.00 0.19 0.31 0.31 0.03 56 20
December 19, 2025 0.20 0.35 0.35 0 110 0 7.25 0.30 0.43 0.43 0 17 0
December 19, 2025 0.10 0.22 0.22 0 388 0 7.50 0.45 0.57 0.57 0 84 0
December 19, 2025 0.03 0.15 0.15 0 42 0 7.75 0.64 0.77 0.77 0 60 0
December 19, 2025 0.02 0.10 0.10 0 40 0 8.00 0.80 0.97 0.97 0 51 0
December 19, 2025 0.02 0.07 0.07 0 40 0 8.25 1.06 1.20 1.20 0 20 0
December 19, 2025 0 0.08 0.08 0 0 0 8.50 1.29 1.43 1.43 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 9.00 1.77 1.92 1.92 0 160 0
January 16, 2026 4.20 4.35 4.30 0 0 0 3.00 0 0.07 0.07 0 0 0
January 16, 2026 3.20 3.35 3.35 0 0 0 4.00 0 0.07 0.07 0 40 0
January 16, 2026 2.20 2.31 2.31 0 200 0 5.00 0 0.08 0.08 0 113 0
January 16, 2026 1.22 1.36 1.36 0 63 0 6.00 0.02 0.14 0.14 0 682 0
January 16, 2026 0.98 1.11 1.11 0 0 0 6.25 0.05 0.17 0.17 0 0 0
January 16, 2026 0.71 0.89 0.89 0 0 0 6.50 0.09 0.22 0.22 0 0 0
January 16, 2026 0.55 0.70 0.70 0 0 0 6.75 0.15 0.29 0.29 0 0 0
January 16, 2026 0.38 0.53 0.53 -0.12 397 50 7.00 0.24 0.35 0.35 0 911 0
January 16, 2026 0.24 0.37 0.37 0 50 0 7.25 0.35 0.50 0.50 0 0 0
January 16, 2026 0.13 0.26 0.26 0 30 0 7.50 0.50 0.65 0.65 0 12 0
January 16, 2026 0.06 0.18 0.18 0 13 0 7.75 0.68 0.83 0.83 0 94 0
January 16, 2026 0.02 0.12 0.12 0 303 0 8.00 0.88 0.98 0.98 0 975 0
January 16, 2026 0.02 0.09 0.09 0 0 0 8.25 1.04 1.26 1.26 0 0 0
January 16, 2026 0.01 0.09 0.09 0 0 0 8.50 1.32 1.49 1.49 0 0 0
January 16, 2026 0 0.07 0.07 0 99 0 9.00 1.80 1.97 1.97 0 34 0
January 16, 2026 0 0.07 0.07 0 480 0 10.00 2.78 2.95 2.95 0 102 0
February 20, 2026 1.21 1.36 1.36 0 0 0 6.00 0.05 0.16 0.16 0 0 0
February 20, 2026 0.98 1.13 1.13 0 0 0 6.25 0.09 0.22 0.22 0 7 0
February 20, 2026 0.78 0.92 0.92 0 0 0 6.50 0.15 0.27 0.27 0 0 0
February 20, 2026 0.59 0.72 0.72 0 0 0 6.75 0.23 0.35 0.35 0 0 0
February 20, 2026 0.43 0.55 0.55 0 45 0 7.00 0.32 0.44 0.44 0 0 0
February 20, 2026 0.30 0.42 0.42 0 38 0 7.25 0.45 0.56 0.56 0 0 0
February 20, 2026 0.19 0.31 0.31 0 0 0 7.50 0.59 0.71 0.71 0 0 0
February 20, 2026 0.11 0.23 0.23 0 0 0 7.75 0.76 0.89 0.89 0 0 0
February 20, 2026 0.05 0.15 0.15 0 0 0 8.00 0.95 1.10 1.10 0 0 0
February 20, 2026 0.02 0.11 0.11 0 0 0 8.25 1.14 1.33 1.33 0 0 0
February 20, 2026 0.02 0.10 0.10 0 0 0 8.50 1.36 1.55 1.55 0 0 0
March 20, 2026 4.20 4.35 4.35 0 0 0 3.00 0 0.08 0.08 0 0 0
March 20, 2026 3.20 3.35 3.35 0 0 0 4.00 0 0.07 0.07 0 60 0
March 20, 2026 2.69 2.84 2.84 0 0 0 4.50 0 0.08 0.08 0 23 0
March 20, 2026 2.19 2.35 2.35 0 0 0 5.00 0.01 0.12 0.12 0 18 0
March 20, 2026 1.70 1.85 1.85 0 20 0 5.50 0.02 0.13 0.13 0 2 0
March 20, 2026 1.22 1.37 1.37 0 0 0 6.00 0.08 0.20 0.20 0 50 0
March 20, 2026 0.79 0.94 0.94 0 67 0 6.50 0.20 0.31 0.31 0 140 0
March 20, 2026 0.46 0.57 0.57 0 100 0 7.00 0.38 0.50 0.50 0 194 0
March 20, 2026 0.22 0.33 0.33 0 351 0 7.50 0.65 0.80 0.80 0 116 0
March 20, 2026 0.07 0.17 0.17 0 72 0 8.00 1.01 1.15 1.15 0 352 0
March 20, 2026 0.02 0.11 0.11 0 0 0 8.50 1.40 1.60 1.60 0 0 0
March 20, 2026 0.01 0.09 0.09 0 0 0 9.00 1.86 2.06 2.06 0 0 0
June 19, 2026 2.18 2.36 2.36 0 0 0 5.00 0.02 0.15 0.15 0 0 0
June 19, 2026 1.68 1.87 1.87 0 0 0 5.50 0.07 0.22 0.22 0 0 0
June 19, 2026 1.20 1.39 1.39 0 0 0 6.00 0.15 0.32 0.32 0 0 0
June 19, 2026 0.81 0.98 0.98 0 24 0 6.50 0.29 0.46 0.46 0 0 0
June 19, 2026 0.49 0.67 0.67 0 54 0 7.00 0.50 0.67 0.67 0 0 0
June 19, 2026 0.26 0.44 0.44 0 97 0 7.50 0.78 0.96 0.96 0 0 0
June 19, 2026 0.11 0.28 0.28 0 28 0 8.00 1.13 1.31 1.31 0 210 0
June 19, 2026 0.02 0.19 0.19 0 0 0 8.50 1.54 1.71 1.71 0 0 0
June 19, 2026 0.02 0.14 0.14 0 10 0 9.00 1.95 2.17 2.17 0 0 0
January 15, 2027 4.15 4.35 4.35 0 0 0 3.00 0 0.12 0.12 0 0 0
January 15, 2027 3.15 3.35 3.35 0 20 0 4.00 0.02 0.16 0.16 0 145 0
January 15, 2027 2.15 2.37 2.37 0 200 0 5.00 0.13 0.29 0.29 0 282 0
January 15, 2027 1.20 1.43 1.43 0 142 0 6.00 0.36 0.53 0.53 0 477 0
January 15, 2027 0.66 0.77 0.77 0 1,148 0 7.00 0.80 1.02 1.02 0 370 0
January 15, 2027 0.22 0.40 0.40 0 257 0 8.00 1.45 1.57 1.57 0 763 0
January 15, 2027 0.11 0.22 0.22 0 236 0 9.00 2.24 2.41 2.41 0.12 1,384 1
January 21, 2028 2.11 2.44 2.44 0 0 0 5.00 0.21 0.62 0.62 0 0 0
January 21, 2028 1.15 1.50 1.50 0 0 0 6.00 0.61 0.92 0.92 0 20 0
January 21, 2028 0.60 0.90 0.90 0 32 0 7.00 1.20 1.50 1.50 0 0 0
January 21, 2028 0.43 0.56 0.56 0 60 0 8.00 1.80 2.20 2.20 0 10 0
January 21, 2028 0.02 0.37 0.37 0 20 0 9.00 2.51 3.25 3.25 0 20 0