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: July 5, 2025 at 2:00 p.m.   (Real-time)

  • Last price: 6.770
  • Net change: 0.090
  • Bid price: 6.750
  • Ask price: 6.780
  • 30-day historical volatility: 23.85%
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: 12,755
Volume: 88
Open interest: 10,164
Volume: 240
July 11, 2025 (Weekly) 1.48 1.55 1.55 0 0 0 5.25 0 0.04 0.04 0 0 0
July 11, 2025 (Weekly) 1.23 1.30 1.30 0 0 0 5.50 0 0.04 0.04 0 0 0
July 11, 2025 (Weekly) 0.98 1.05 1.05 0 0 4 5.75 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.73 0.80 0.80 0 0 0 6.00 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.49 0.55 0.55 0 0 0 6.25 0 0.05 0.05 0 0 0
July 11, 2025 (Weekly) 0.25 0.30 0.30 0 2 50 6.50 0 0.04 0.04 0 0 0
July 11, 2025 (Weekly) 0.06 0.11 0.11 0 254 4 6.75 0.05 0.10 0.10 0 20 0
July 11, 2025 (Weekly) 0 0.03 0.03 0 344 0 7.00 0.21 0.29 0.29 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 12 0 7.25 0.47 0.53 0.53 -0.12 180 150
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.50 0.72 0.78 0.78 0 0 0
July 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.97 1.03 1.03 0 0 0
July 11, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.00 1.22 1.28 1.28 0 0 0
July 11, 2025 (Weekly) 0 0.04 0.04 0 0 0 8.25 1.47 1.53 1.53 0 0 0
July 25, 2025 (Weekly) 1.49 1.56 1.56 0 0 0 5.25 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 1.25 1.31 1.31 0 24 0 5.50 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 1.00 1.06 1.06 0 0 0 5.75 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 0.75 0.82 0.82 0 0 0 6.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 0.51 0.58 0.58 0 0 0 6.25 0 0.03 0.03 0 15 0
July 25, 2025 (Weekly) 0.28 0.35 0.35 0 23 0 6.50 0.03 0.06 0.06 0 60 0
July 25, 2025 (Weekly) 0.12 0.16 0.16 0 85 0 6.75 0.10 0.14 0.14 -0.08 0 12
July 25, 2025 (Weekly) 0.02 0.06 0.06 0 18 0 7.00 0.25 0.30 0.30 0 24 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.25 0.45 0.55 0.55 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.50 0.70 0.79 0.79 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.95 1.04 1.04 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.00 1.20 1.29 1.29 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.25 1.45 1.54 1.54 0 0 0
August 1, 2025 (Weekly) 0.99 1.07 1.07 0 26 0 5.75 0 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 0.75 0.81 0.81 0 0 0 6.00 0.01 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 0.52 0.58 0.58 0 12 0 6.25 0.04 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 0.33 0.37 0.37 0 132 0 6.50 0.08 0.13 0.13 0 50 0
August 1, 2025 (Weekly) 0.16 0.20 0.20 0 98 0 6.75 0.17 0.22 0.22 0 12 0
August 1, 2025 (Weekly) 0.06 0.09 0.09 0 30 2 7.00 0.32 0.38 0.38 0 17 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 42 0 7.25 0.54 0.59 0.59 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 103 0 7.50 0.74 0.85 0.85 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.99 1.09 1.09 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.00 1.24 1.33 1.33 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 8.25 1.48 1.58 1.58 0 0 0
August 8, 2025 (Weekly) 1.00 1.06 1.06 0 0 0 5.75 0 0.06 0.06 0 0 0
August 8, 2025 (Weekly) 0.75 0.84 0.84 0 0 0 6.00 0.02 0.05 0.05 0 0 0
August 8, 2025 (Weekly) 0.52 0.59 0.59 0 4 0 6.25 0.04 0.08 0.08 0 0 0
August 8, 2025 (Weekly) 0.33 0.37 0.37 0 4 0 6.50 0.10 0.14 0.14 0 0 0
August 8, 2025 (Weekly) 0.17 0.21 0.21 0 12 0 6.75 0.19 0.23 0.23 0 2 0
August 8, 2025 (Weekly) 0.07 0.10 0.10 0 170 0 7.00 0.33 0.38 0.38 0 0 0
August 8, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.25 0.53 0.60 0.60 0 0 0
August 8, 2025 (Weekly) 0 0.03 0.03 0 0 0 7.50 0.74 0.85 0.85 0 0 0
August 8, 2025 (Weekly) 0 0.05 0.05 0 0 0 7.75 0.99 1.09 1.09 0 0 0
August 22, 2025 (Weekly) 0.97 1.08 1.08 0 0 0 5.75 0 0.10 0.10 0 0 0
August 22, 2025 (Weekly) 0.73 0.87 0.87 0 0 0 6.00 0 0.12 0.12 0 0 0
August 22, 2025 (Weekly) 0.49 0.65 0.65 0 0 0 6.25 0 0.16 0.16 0 0 0
August 22, 2025 (Weekly) 0.26 0.48 0.48 0 0 0 6.50 0 0.24 0.24 0 0 0
August 22, 2025 (Weekly) 0 0.33 0.33 0 0 0 6.75 0 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 0 0.21 0.21 0 0 0 7.00 0.26 0.48 0.48 0 0 0
August 22, 2025 (Weekly) 0 0.13 0.13 0 0 0 7.25 0.48 0.66 0.66 0 0 0
August 22, 2025 (Weekly) 0 0.08 0.08 0 0 0 7.50 0.61 1.05 1.05 0 0 0
August 22, 2025 (Weekly) 0 0.49 0.49 0 0 0 7.75 0.81 1.29 1.29 0 0 0
July 18, 2025 2.73 2.79 2.79 0 0 0 4.00 0 0.04 0.04 0 0 0
July 18, 2025 2.48 2.55 2.55 0 0 0 4.25 0 0.04 0.04 0 0 0
July 18, 2025 2.23 2.30 2.30 0 0 0 4.50 0 0.04 0.04 0 0 0
July 18, 2025 1.99 2.05 2.05 0 0 0 4.75 0 0.04 0.04 0 210 0
July 18, 2025 1.74 1.80 1.80 0 0 0 5.00 0 0.04 0.04 0 21 0
July 18, 2025 1.49 1.55 1.55 0 6 0 5.25 0 0.04 0.04 0 10 0
July 18, 2025 1.24 1.30 1.30 0 44 0 5.50 0 0.04 0.04 0 0 0
July 18, 2025 0.99 1.05 1.05 0.05 0 4 5.75 0 0.04 0.04 0 60 0
July 18, 2025 0.74 0.80 0.80 0 4 0 6.00 0 0.04 0.04 0 122 0
July 18, 2025 0.50 0.56 0.56 0 0 0 6.25 0 0.05 0.05 0 65 0
July 18, 2025 0.26 0.30 0.30 0.05 36 6 6.50 0.01 0.05 0.05 0 512 0
July 18, 2025 0.11 0.13 0.13 0.02 318 8 6.75 0.07 0.12 0.12 -0.07 26 16
July 18, 2025 0.01 0.05 0.05 0 80 0 7.00 0.24 0.30 0.30 0 40 0
July 18, 2025 0 0.05 0.05 0 160 0 7.25 0.45 0.54 0.54 0 0 0
July 18, 2025 0 0.04 0.04 0 28 0 7.50 0.70 0.79 0.79 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 7.75 0.95 1.04 1.04 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 8.00 1.20 1.29 1.29 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 8.25 1.45 1.54 1.54 0 0 0
August 15, 2025 2.74 2.81 2.81 0 0 0 4.00 0 0.04 0.04 0 0 0
August 15, 2025 2.49 2.56 2.56 0 0 0 4.25 0 0.05 0.05 0 0 0
August 15, 2025 2.23 2.31 2.31 0 0 0 4.50 0 0.05 0.05 0 500 0
August 15, 2025 1.98 2.06 2.06 0 0 0 4.75 0 0.05 0.05 0 0 0
August 15, 2025 1.74 1.81 1.81 0 0 0 5.00 0 0.05 0.05 0 0 0
August 15, 2025 1.49 1.56 1.56 0 0 0 5.25 0 0.06 0.06 0 20 0
August 15, 2025 1.24 1.31 1.31 0 0 0 5.50 0 0.06 0.06 0 5 0
August 15, 2025 0.99 1.07 1.07 0 0 0 5.75 0 0.04 0.04 0 10 0
August 15, 2025 0.76 0.82 0.82 0 0 0 6.00 0.03 0.06 0.06 0 32 0
August 15, 2025 0.53 0.58 0.58 0 88 0 6.25 0.05 0.08 0.08 0 15 0
August 15, 2025 0.34 0.38 0.38 0 239 0 6.50 0.11 0.15 0.15 0 55 0
August 15, 2025 0.20 0.22 0.22 0 143 0 6.75 0.20 0.24 0.24 0 36 0
August 15, 2025 0.08 0.11 0.11 0.01 889 10 7.00 0.34 0.39 0.39 0 0 0
August 15, 2025 0.03 0.06 0.06 0 400 0 7.25 0.55 0.61 0.61 0 0 0
August 15, 2025 0 0.04 0.04 0 367 0 7.50 0.74 0.85 0.85 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 7.75 0.99 1.09 1.09 0 10 0
August 15, 2025 0 0.05 0.05 0 0 0 8.00 1.24 1.33 1.33 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 8.25 1.48 1.58 1.58 0 0 0
September 19, 2025 2.74 2.81 2.81 0 0 0 4.00 0 0.05 0.05 0 10 0
September 19, 2025 2.49 2.56 2.56 0 0 0 4.25 0 0.05 0.05 0 0 0
September 19, 2025 2.24 2.31 2.31 0 0 0 4.50 0 0.05 0.05 0 0 0
September 19, 2025 1.99 2.06 2.06 0 0 0 4.75 0 0.06 0.06 0 7 0
September 19, 2025 1.74 1.81 1.81 0 0 0 5.00 0 0.06 0.06 0 27 0
September 19, 2025 1.49 1.57 1.57 0 0 0 5.25 0 0.07 0.07 0 0 0
September 19, 2025 1.25 1.32 1.32 0 0 0 5.50 0.02 0.04 0.04 0 25 0
September 19, 2025 1.00 1.07 1.07 0 0 0 5.75 0.04 0.07 0.07 0 10 0
September 19, 2025 0.77 0.84 0.84 0 0 0 6.00 0.07 0.09 0.09 0 275 0
September 19, 2025 0.57 0.63 0.63 0 0 0 6.25 0.11 0.14 0.14 0 70 0
September 19, 2025 0.38 0.42 0.42 0 345 0 6.50 0.18 0.22 0.22 0 72 0
September 19, 2025 0.23 0.27 0.27 0 225 0 6.75 0.28 0.32 0.32 0 0 0
September 19, 2025 0.12 0.16 0.16 0 244 0 7.00 0.42 0.47 0.47 0 65 0
September 19, 2025 0.06 0.09 0.09 0 109 0 7.25 0.61 0.66 0.66 0 30 0
September 19, 2025 0.03 0.06 0.06 0 616 0 7.50 0.78 0.90 0.90 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 7.75 1.02 1.13 1.13 0 14 0
September 19, 2025 0 0.05 0.05 0 8 0 8.00 1.26 1.37 1.37 0 20 0
September 19, 2025 0 0.05 0.05 0 0 0 8.25 1.51 1.61 1.61 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 9.00 2.25 2.36 2.36 0 20 0
October 17, 2025 2.47 2.55 2.55 0 0 0 4.25 0 0.05 0.05 0 0 0
October 17, 2025 2.24 2.30 2.30 0 0 0 4.50 0 0.06 0.06 0 0 0
October 17, 2025 1.98 2.07 2.07 0 0 0 4.75 0 0.07 0.07 0 8 0
October 17, 2025 1.74 1.82 1.82 0 0 0 5.00 0 0.08 0.08 0 0 0
October 17, 2025 1.49 1.57 1.57 0 0 0 5.25 0.03 0.05 0.05 0 0 0
October 17, 2025 1.24 1.31 1.31 0 0 0 5.50 0.04 0.07 0.07 0 50 0
October 17, 2025 1.01 1.08 1.08 0 0 0 5.75 0.06 0.09 0.09 0 0 0
October 17, 2025 0.78 0.84 0.84 0 0 0 6.00 0.10 0.13 0.13 0 0 0
October 17, 2025 0.58 0.63 0.63 0 0 0 6.25 0.15 0.18 0.18 0 12 0
October 17, 2025 0.40 0.45 0.45 0 8 0 6.50 0.23 0.27 0.27 0 36 0
October 17, 2025 0.25 0.30 0.30 0 0 0 6.75 0.34 0.39 0.39 0 0 0
October 17, 2025 0.15 0.19 0.19 0 8 0 7.00 0.49 0.53 0.53 0 22 0
October 17, 2025 0.09 0.12 0.12 0 20 0 7.25 0.66 0.72 0.72 0 0 0
October 17, 2025 0.05 0.08 0.08 0 20 0 7.50 0.87 0.94 0.94 0 0 0
October 17, 2025 0.03 0.05 0.05 0 0 0 7.75 1.06 1.18 1.18 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 8.00 1.29 1.41 1.41 0 0 0
October 17, 2025 0 0.05 0.05 0 0 0 8.25 1.54 1.65 1.65 0 0 0
November 21, 2025 1.72 1.82 1.82 0 0 0 5.00 0.03 0.06 0.06 0 0 0
November 21, 2025 1.48 1.58 1.58 0 0 0 5.25 0.05 0.07 0.07 0 0 0
November 21, 2025 1.24 1.32 1.32 0 0 0 5.50 0.07 0.10 0.10 0 10 0
November 21, 2025 1.01 1.08 1.08 0 0 0 5.75 0.11 0.14 0.14 0 0 0
November 21, 2025 0.80 0.86 0.86 0 0 0 6.00 0.15 0.19 0.19 0 0 0
November 21, 2025 0.61 0.66 0.66 0 0 0 6.25 0.22 0.26 0.26 0 0 0
November 21, 2025 0.43 0.49 0.49 0 600 0 6.50 0.31 0.36 0.36 0 6 0
November 21, 2025 0.30 0.34 0.34 0 40 0 6.75 0.42 0.48 0.48 0 0 0
November 21, 2025 0.20 0.24 0.24 0 1 0 7.00 0.57 0.62 0.62 0 0 0
November 21, 2025 0.13 0.16 0.16 0 10 0 7.25 0.75 0.81 0.81 0 0 0
November 21, 2025 0.08 0.11 0.11 0 0 0 7.50 0.93 1.01 1.01 0 0 0
November 21, 2025 0.05 0.07 0.07 0 0 0 7.75 1.12 1.24 1.24 0 0 0
November 21, 2025 0.03 0.06 0.06 0 0 0 8.00 1.33 1.47 1.47 0 0 0
November 21, 2025 0 0.06 0.06 0 0 0 8.25 1.56 1.70 1.70 0 0 0
December 19, 2025 3.70 3.80 3.80 0 0 0 3.00 0 0.05 0.05 0 0 0
December 19, 2025 2.73 2.81 2.81 0 0 0 4.00 0 0.06 0.06 0 0 0
December 19, 2025 2.23 2.31 2.31 0 0 0 4.50 0 0.08 0.08 0 0 0
December 19, 2025 1.73 1.83 1.83 0 0 0 5.00 0.05 0.07 0.07 0 0 0
December 19, 2025 1.24 1.33 1.33 0 0 0 5.50 0.10 0.13 0.13 0 38 0
December 19, 2025 1.00 1.09 1.09 0 0 0 5.75 0.14 0.17 0.17 0 7 0
December 19, 2025 0.80 0.86 0.86 0 42 0 6.00 0.19 0.22 0.22 0 81 0
December 19, 2025 0.62 0.67 0.67 0 0 0 6.25 0.26 0.31 0.31 0 0 0
December 19, 2025 0.46 0.50 0.50 0 204 0 6.50 0.36 0.40 0.40 0 190 0
December 19, 2025 0.32 0.36 0.36 0 83 0 6.75 0.48 0.53 0.53 -0.05 7 5
December 19, 2025 0.21 0.25 0.25 0 683 0 7.00 0.63 0.68 0.68 0 56 0
December 19, 2025 0.14 0.18 0.18 0 0 0 7.25 0.80 0.87 0.87 -0.03 0 7
December 19, 2025 0.09 0.12 0.12 0 320 0 7.50 0.99 1.06 1.06 0 44 0
December 19, 2025 0.05 0.09 0.09 0 30 0 7.75 1.15 1.29 1.29 0 0 0
December 19, 2025 0.03 0.07 0.07 0 30 0 8.00 1.37 1.52 1.52 0 0 0
December 19, 2025 0.02 0.07 0.07 0 0 0 8.25 1.61 1.75 1.75 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 9.00 2.35 2.47 2.47 0 160 0
January 16, 2026 3.70 3.80 3.80 0 0 0 3.00 0 0.05 0.05 0 0 0
January 16, 2026 2.72 2.81 2.81 0 0 0 4.00 0 0.07 0.07 0 40 0
January 16, 2026 1.73 1.80 1.80 0 236 0 5.00 0.06 0.10 0.10 0 113 0
January 16, 2026 0.81 0.90 0.90 0 595 0 6.00 0.22 0.28 0.28 0 686 0
January 16, 2026 0.23 0.29 0.29 0 192 0 7.00 0.67 0.71 0.71 0 877 0
January 16, 2026 0.05 0.08 0.08 0 319 0 8.00 1.41 1.52 1.52 0 802 0
January 16, 2026 0 0.06 0.06 0 99 0 9.00 2.35 2.50 2.50 0 34 0
January 16, 2026 0 0.05 0.05 0 480 0 10.00 3.35 3.50 3.50 0 102 0
March 20, 2026 3.70 3.80 3.80 0 0 0 3.00 0 0.05 0.05 0 0 0
March 20, 2026 2.71 2.82 2.82 0 0 0 4.00 0.02 0.09 0.09 0 60 0
March 20, 2026 2.21 2.32 2.32 0 0 0 4.50 0.05 0.08 0.08 0 23 0
March 20, 2026 1.72 1.83 1.83 0 50 0 5.00 0.10 0.13 0.13 0 18 0
March 20, 2026 1.23 1.34 1.34 0 20 0 5.50 0.17 0.22 0.22 0 2 0
March 20, 2026 0.83 0.90 0.90 0 104 0 6.00 0.31 0.36 0.36 0 50 0
March 20, 2026 0.51 0.56 0.56 0 67 0 6.50 0.50 0.56 0.56 0 140 0
March 20, 2026 0.29 0.34 0.34 0 62 0 7.00 0.79 0.85 0.85 0 144 0
March 20, 2026 0.14 0.19 0.19 0 318 0 7.50 1.14 1.23 1.23 0 116 0
March 20, 2026 0.07 0.11 0.11 0 12 0 8.00 1.49 1.67 1.67 0 152 0
March 20, 2026 0 0.07 0.07 0 0 0 9.00 2.42 2.58 2.58 0 0 0
June 19, 2026 1.71 1.84 1.84 0 0 0 5.00 0.16 0.21 0.21 0 0 0
June 19, 2026 1.23 1.36 1.36 0 0 0 5.50 0.27 0.32 0.32 0 0 0
June 19, 2026 0.85 0.95 0.95 0 0 0 6.00 0.42 0.49 0.49 0 0 0
June 19, 2026 0.55 0.65 0.65 0 0 0 6.50 0.62 0.72 0.72 0 0 0
June 19, 2026 0.33 0.42 0.42 0 0 0 7.00 0.91 1.03 1.03 0 0 0
June 19, 2026 0.20 0.27 0.27 0 0 0 7.50 1.27 1.37 1.37 0 0 0
June 19, 2026 0.11 0.17 0.17 0 0 0 8.00 1.63 1.79 1.79 0 40 0
June 19, 2026 0.02 0.10 0.10 0 0 0 9.00 2.49 2.70 2.70 0 0 0
January 15, 2027 3.65 3.85 3.85 0 0 0 3.00 0.02 0.13 0.13 0 0 0
January 15, 2027 2.66 2.87 2.87 0 20 0 4.00 0.14 0.19 0.19 0 155 0
January 15, 2027 1.67 1.88 1.88 0 213 0 5.00 0.33 0.41 0.41 0 282 0
January 15, 2027 0.93 1.01 1.01 0 852 0 6.00 0.67 0.76 0.76 -0.10 433 50
January 15, 2027 0.45 0.50 0.50 0 970 0 7.00 1.26 1.35 1.35 0 371 0
January 15, 2027 0.21 0.28 0.28 0 203 0 8.00 1.97 2.05 2.05 0 709 0
January 15, 2027 0.10 0.17 0.17 0 100 0 9.00 2.70 2.87 2.87 0 1,314 0