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: August 8, 2022 at 12:21 p.m.   (Real-time)

  • Last price: 8.540
  • Net change: 0.030
  • Bid price: 8.530
  • Ask price: 8.550
  • 30-day historical volatility: 79.05%
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: 19,638
Volume: 98
Open interest: 7,206
Volume: 639
August 12, 2022 (Weekly) 0.85 1.29 0 0 0 0 7.50 0 0.09 0 0 0 0
August 12, 2022 (Weekly) 0.77 0.93 0 0 0 0 7.75 0 0.01 0.01 0.01 0 500
August 12, 2022 (Weekly) 0.58 0.71 0 0 0 0 8.00 0.05 0.16 0.07 0.07 0 50
August 12, 2022 (Weekly) 0.41 0.52 0 0 0 0 8.25 0.12 0.23 0.13 0.13 0 14
August 12, 2022 (Weekly) 0.26 0.37 0 0 0 0 8.50 0.22 0.46 0 0 0 0
August 12, 2022 (Weekly) 0.15 0.26 0 0 0 0 8.75 0.36 0.47 0 0 0 0
August 12, 2022 (Weekly) 0 0.07 0.07 0.07 0 24 9.00 0.53 0.64 0 0 0 0
August 12, 2022 (Weekly) 0.01 0.13 0 0 0 0 9.25 0.70 0.85 0 0 0 0
August 12, 2022 (Weekly) 0 0.10 0 0 0 0 9.50 0.93 1.08 0 0 0 0
August 26, 2022 (Weekly) 1.04 1.24 0 0 0 0 7.50 0.04 0.16 0 0 0 0
August 26, 2022 (Weekly) 0.83 1.04 0 0 0 0 7.75 0.09 0.21 0 0 0 0
August 26, 2022 (Weekly) 0.66 0.84 0 0 0 0 8.00 0.15 0.27 0 0 0 0
August 26, 2022 (Weekly) 0.52 0.66 0 0 0 0 8.25 0.24 0.36 0 0 0 0
August 26, 2022 (Weekly) 0.39 0.50 0 0 0 0 8.50 0.35 0.47 0 0 0 0
August 26, 2022 (Weekly) 0.27 0.39 0 0 0 0 8.75 0.49 0.60 0 0 0 0
August 26, 2022 (Weekly) 0.18 0.30 0 0 0 0 9.00 0.64 0.77 0 0 0 0
August 26, 2022 (Weekly) 0.13 0.23 0 0 0 0 9.25 0.79 0.97 0 0 0 0
August 26, 2022 (Weekly) 0.06 0.17 0 0 0 0 9.50 0.99 1.18 0 0 0 0
September 2, 2022 (Weekly) 1.08 1.27 0 0 0 0 7.50 0.09 0.20 0 0 0 0
September 2, 2022 (Weekly) 0.89 1.09 0 0 0 0 7.75 0.15 0.26 0 0 0 0
September 2, 2022 (Weekly) 0.74 0.90 0 0 0 0 8.00 0.22 0.34 0 0 0 0
September 2, 2022 (Weekly) 0.59 0.72 0 0 0 0 8.25 0.31 0.43 0 0 0 0
September 2, 2022 (Weekly) 0.46 0.58 0 0 0 0 8.50 0.43 0.54 0 0 0 0
September 2, 2022 (Weekly) 0.35 0.52 0 0 0 0 8.75 0.57 0.68 0 0 0 0
September 2, 2022 (Weekly) 0.25 0.37 0 0 0 0 9.00 0.72 0.84 0 0 0 0
September 2, 2022 (Weekly) 0.18 0.30 0 0 0 0 9.25 0.88 1.03 0 0 0 0
September 2, 2022 (Weekly) 0.12 0.23 0 0 0 0 9.50 1.04 1.23 0 0 0 0
August 19, 2022 4.45 4.65 4.60 0 0 0 4.00 0 0.03 0.04 0 7 0
August 19, 2022 3.95 4.15 4.10 0 0 0 4.50 0 0.03 0.04 0 7 0
August 19, 2022 3.70 3.90 3.85 0 0 0 4.75 0 0.03 0.04 0 250 0
August 19, 2022 3.45 3.65 3.60 0 0 0 5.00 0 0.03 0.04 0 495 0
August 19, 2022 3.20 3.40 3.35 0 0 0 5.25 0 0.03 0.04 0 200 0
August 19, 2022 2.95 3.15 3.10 0 0 0 5.50 0 0.03 0.04 0 50 0
August 19, 2022 2.70 2.91 2.82 0 0 0 5.75 0 0.03 0.04 0 16 0
August 19, 2022 2.45 2.66 2.59 0 64 0 6.00 0 0.03 0.04 0 14 0
August 19, 2022 2.20 2.41 2.34 0 0 0 6.25 0 0.04 0.04 0 23 0
August 19, 2022 1.96 2.15 2.08 0 85 0 6.50 0 0.04 0.04 0 520 0
August 19, 2022 1.71 1.92 1.83 0 50 0 6.75 0 0.04 0.04 0 89 0
August 19, 2022 1.45 1.67 1.59 0 328 0 7.00 0 0.04 0.05 0 48 0
August 19, 2022 1.22 1.42 1.36 0 164 0 7.25 0.01 0.04 0.05 0 13 0
August 19, 2022 1.01 1.14 1.05 -0.08 251 10 7.50 0.02 0.06 0.07 0 36 0
August 19, 2022 0.82 0.93 0.92 0 97 0 7.75 0.05 0.10 0.11 0 40 0
August 19, 2022 0.62 0.73 0.72 0 553 0 8.00 0.11 0.16 0.18 0 427 6
August 19, 2022 0.45 0.55 0.54 0 199 0 8.25 0.19 0.24 0.26 0 96 0
August 19, 2022 0.34 0.39 0.39 0 141 0 8.50 0.28 0.33 0.36 0 53 0
August 19, 2022 0.22 0.27 0.27 0 221 0 8.75 0.41 0.47 0.50 0 40 0
August 19, 2022 0.13 0.19 0.19 0 462 0 9.00 0.59 0.67 0.70 0 216 0
August 19, 2022 0.07 0.12 0.12 0 125 0 9.25 0.75 0.88 0.89 0 10 0
August 19, 2022 0.04 0.08 0.09 0 41 0 9.50 0.97 1.08 1.11 0 57 0
August 19, 2022 0.02 0.06 0.06 0 16 0 9.75 1.14 1.33 1.34 0 22 0
August 19, 2022 0.01 0.06 0.06 0 452 0 10.00 1.38 1.60 1.58 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 10.50 1.90 2.06 2.06 0 7 0
August 19, 2022 0 0.05 0.05 0 288 0 11.00 2.37 2.58 2.56 0 14 0
September 16, 2022 6.50 6.70 6.60 0 0 0 2.00 0 0.03 0.04 0 0 0
September 16, 2022 5.50 5.70 5.60 0 5 0 3.00 0 0.03 0.04 0 19 0
September 16, 2022 5.00 5.20 5.10 0 0 0 3.50 0 0.03 0.04 0 31 0
September 16, 2022 4.50 4.70 4.60 0 36 0 4.00 0 0.03 0.04 0 17 0
September 16, 2022 4.00 4.20 4.10 0 11 0 4.50 0 0.03 0.04 0 66 0
September 16, 2022 3.50 3.70 3.60 0 16 0 5.00 0 0.04 0.04 0 245 0
September 16, 2022 2.94 3.20 3.10 0 75 0 5.50 0 0.05 0.05 0 100 0
September 16, 2022 2.74 2.89 2.87 0 0 0 5.75 0 0.05 0.05 0 0 0
September 16, 2022 2.45 2.65 2.58 0 452 0 6.00 0.01 0.06 0.07 0 71 0
September 16, 2022 2.23 2.39 2.35 0 10 0 6.25 0.01 0.06 0.07 0 30 0
September 16, 2022 1.99 2.18 2.12 0 270 0 6.50 0.03 0.07 0.07 0 12 0
September 16, 2022 1.79 1.93 1.90 0 15 0 6.75 0.05 0.10 0.11 0 20 0
September 16, 2022 1.58 1.68 1.68 0 579 0 7.00 0.08 0.13 0.14 0 147 0
September 16, 2022 1.39 1.49 1.47 0 163 0 7.25 0.13 0.18 0.19 0 12 0
September 16, 2022 1.20 1.29 1.28 0 150 0 7.50 0.18 0.23 0.25 0 167 0
September 16, 2022 1.02 1.12 1.10 0 33 0 7.75 0.25 0.30 0.32 0 81 0
September 16, 2022 0.85 0.93 0.94 0 214 0 8.00 0.33 0.39 0.41 0 105 0
September 16, 2022 0.71 0.78 0.78 0 52 0 8.25 0.43 0.49 0.52 0 31 0
September 16, 2022 0.58 0.65 0.58 -0.07 133 10 8.50 0.55 0.61 0.64 0 30 0
September 16, 2022 0.46 0.53 0.53 0 20 0 8.75 0.69 0.75 0.70 -0.07 10 16
September 16, 2022 0.36 0.43 0.43 0 121 0 9.00 0.83 0.89 0.92 0 189 0
September 16, 2022 0.29 0.34 0.35 0 30 0 9.25 1.02 1.06 1.12 0 87 0
September 16, 2022 0.23 0.28 0.29 0 24 0 9.50 1.18 1.29 1.30 0 150 0
September 16, 2022 0.17 0.23 0.23 0 18 0 9.75 1.37 1.49 1.50 0 7 0
September 16, 2022 0.13 0.18 0.19 0 674 0 10.00 1.60 1.70 1.71 0 15 0
September 16, 2022 0.09 0.12 0.13 0 52 0 10.50 1.99 2.13 2.15 0 0 0
September 16, 2022 0.05 0.09 0.09 0 35 0 11.00 2.45 2.66 2.65 0 0 0
October 21, 2022 2.98 3.20 3.15 0 117 0 5.50 0.03 0.09 0.08 0 0 0
October 21, 2022 2.77 2.98 2.92 0 0 0 5.75 0.06 0.10 0.11 0 0 0
October 21, 2022 2.55 2.67 2.66 0 195 0 6.00 0.09 0.13 0.14 0 0 0
October 21, 2022 2.34 2.45 2.46 0 28 0 6.25 0.12 0.16 0.17 0 17 0
October 21, 2022 2.14 2.24 2.25 0 10 0 6.50 0.16 0.20 0.22 0 9 0
October 21, 2022 1.93 2.03 2.05 0 0 0 6.75 0.21 0.25 0.27 0 0 0
October 21, 2022 1.75 1.85 1.86 0 32 0 7.00 0.26 0.31 0.34 0 7 0
October 21, 2022 1.58 1.68 1.67 0 101 0 7.25 0.33 0.38 0.41 0 0 0
October 21, 2022 1.41 1.51 1.51 0 23 0 7.50 0.40 0.46 0.49 0 21 0
October 21, 2022 1.24 1.34 1.34 0 0 0 7.75 0.49 0.56 0.58 0 5 0
October 21, 2022 1.10 1.19 1.20 0 65 0 8.00 0.59 0.66 0.69 0 1 0
October 21, 2022 0.98 1.04 1.06 0 0 0 8.25 0.70 0.77 0.80 0 0 0
October 21, 2022 0.85 0.93 0.94 0 122 0 8.50 0.83 0.89 0.92 0 7 0
October 21, 2022 0.74 0.81 0.83 0 16 0 8.75 0.97 1.03 1.06 0 50 0
October 21, 2022 0.63 0.71 0.73 0 29 0 9.00 1.11 1.17 1.20 0 156 0
October 21, 2022 0.55 0.61 0.63 0 20 0 9.25 1.27 1.34 1.37 0 75 0
October 21, 2022 0.47 0.54 0.56 0 2 0 9.50 1.43 1.51 1.54 0 70 0
October 21, 2022 0.40 0.46 0.49 0 0 0 9.75 1.63 1.71 1.74 0 0 0
October 21, 2022 0.34 0.40 0.42 0 24 0 10.00 1.79 1.91 1.92 0 0 0
October 21, 2022 0.25 0.31 0.32 0 5 0 10.50 2.20 2.30 2.33 0 7 0
October 21, 2022 0.18 0.23 0.25 0 57 0 11.00 2.63 2.73 2.76 0 7 0
November 18, 2022 3.05 3.35 3.25 0 0 0 5.50 0.11 0.15 0.16 0 16 0
November 18, 2022 2.84 3.05 3.00 0 7 0 5.75 0.14 0.19 0.20 0 0 0
November 18, 2022 2.65 2.80 2.79 0 0 0 6.00 0.18 0.22 0.24 0 20 0
November 18, 2022 2.45 2.60 2.59 0 7 0 6.25 0.23 0.27 0.29 0 0 0
November 18, 2022 2.26 2.39 2.38 0 0 0 6.50 0.28 0.33 0.35 0 15 0
November 18, 2022 2.07 2.20 2.20 0 0 0 6.75 0.33 0.39 0.42 0 0 0
November 18, 2022 1.90 2.03 2.02 0 0 0 7.00 0.41 0.47 0.49 0 0 0
November 18, 2022 1.73 1.87 1.86 0 0 0 7.25 0.48 0.55 0.58 0 0 0
November 18, 2022 1.58 1.71 1.68 0 200 0 7.50 0.57 0.64 0.67 0 0 0
November 18, 2022 1.43 1.53 1.53 0 0 0 7.75 0.68 0.74 0.77 0 0 0
November 18, 2022 1.29 1.40 1.39 0 0 0 8.00 0.78 0.85 0.88 0 8 0
November 18, 2022 1.16 1.24 1.26 0 25 0 8.25 0.91 0.97 1.00 0 10 0
November 18, 2022 1.04 1.12 1.14 0 0 0 8.50 1.04 1.09 1.13 0 22 0
November 18, 2022 0.93 1.01 1.03 0 0 0 8.75 1.17 1.23 1.27 0 0 0
November 18, 2022 0.84 0.91 0.93 0 29 0 9.00 1.33 1.38 1.42 0 0 0
November 18, 2022 0.74 0.81 0.83 0 0 0 9.25 1.48 1.54 1.58 0 0 0
November 18, 2022 0.66 0.73 0.75 0 0 0 9.50 1.66 1.70 1.73 0 45 0
November 18, 2022 0.59 0.65 0.68 0 0 0 9.75 1.84 1.88 1.92 0 7 0
November 18, 2022 0.53 0.59 0.61 0 49 0 10.00 2.01 2.11 2.12 0 0 0
November 18, 2022 0.42 0.47 0.49 0 0 0 10.50 2.40 2.49 2.51 0 0 0
November 18, 2022 0.31 0.38 0.40 0 0 0 11.00 2.80 2.90 2.93 0 20 0
December 16, 2022 6.50 6.75 6.70 0 0 0 2.00 0 0.05 0.05 0 0 0
December 16, 2022 5.50 5.75 5.70 0 5 0 3.00 0 0.05 0.05 0 20 0
December 16, 2022 5.00 5.25 5.20 0 0 0 3.50 0 0.07 0.07 0 14 0
December 16, 2022 4.50 4.75 4.70 0 174 0 4.00 0 0.09 0.09 0 26 0
December 16, 2022 4.00 4.30 4.25 0 250 0 4.50 0.05 0.13 0.09 -0.04 105 15
December 16, 2022 3.55 3.85 3.70 0 1,354 0 5.00 0.11 0.16 0.17 0 128 0
December 16, 2022 3.10 3.30 3.30 0 84 0 5.50 0.17 0.24 0.24 0 148 0
December 16, 2022 2.92 3.10 3.05 0 0 0 5.75 0.22 0.25 0.27 0 57 18
December 16, 2022 2.71 2.88 2.86 0 1,230 0 6.00 0.27 0.33 0.35 0 196 0
December 16, 2022 2.53 2.69 2.67 0 0 0 6.25 0.33 0.38 0.40 0 27 0
December 16, 2022 2.34 2.50 2.49 0 640 0 6.50 0.39 0.46 0.48 0 225 0
December 16, 2022 2.18 2.33 2.31 0 1 0 6.75 0.46 0.52 0.55 0 14 0
December 16, 2022 2.01 2.15 2.13 0 1,377 0 7.00 0.55 0.61 0.64 0 107 0
December 16, 2022 1.86 1.98 1.97 0 24 0 7.25 0.63 0.69 0.72 0 0 0
December 16, 2022 1.71 1.83 1.82 0 956 0 7.50 0.73 0.80 0.82 0 132 0
December 16, 2022 1.56 1.68 1.67 0 5 0 7.75 0.84 0.90 0.93 0 0 0
December 16, 2022 1.43 1.52 1.53 0 604 0 8.00 0.95 1.01 1.05 0 108 0
December 16, 2022 1.31 1.40 1.41 0 10 0 8.25 1.08 1.14 1.17 0 11 0
December 16, 2022 1.19 1.28 1.30 0 173 0 8.50 1.20 1.27 1.30 0 50 0
December 16, 2022 1.08 1.18 1.19 0 0 0 8.75 1.33 1.40 1.44 0 100 0
December 16, 2022 1.00 1.05 1.05 -0.04 484 32 9.00 1.48 1.56 1.59 0 51 0
December 16, 2022 0.90 0.98 1.00 0 12 0 9.25 1.64 1.71 1.75 0 15 0
December 16, 2022 0.82 0.90 0.92 0 12 0 9.50 1.81 1.88 1.91 0 80 0
December 16, 2022 0.73 0.82 0.84 0 0 0 9.75 1.98 2.05 2.09 0 0 0
December 16, 2022 0.68 0.73 0.76 0 394 0 10.00 2.15 2.22 2.27 0 46 0
December 16, 2022 0.44 0.52 0.54 0 277 0 11.00 2.93 3.05 3.05 0 7 0
December 16, 2022 0.31 0.35 0.38 0 345 0 12.00 3.75 3.90 3.90 0 78 0
January 20, 2023 2.81 2.96 2.95 0 0 0 6.00 0.34 0.41 0.43 0 7 0
January 20, 2023 2.62 2.78 2.77 0 0 0 6.25 0.41 0.48 0.50 0 0 0
January 20, 2023 2.45 2.61 2.60 0 30 0 6.50 0.49 0.55 0.57 0 0 0
January 20, 2023 2.28 2.44 2.43 0 0 0 6.75 0.57 0.63 0.66 0 0 0
January 20, 2023 2.13 2.27 2.27 0 0 0 7.00 0.66 0.72 0.75 0 0 0
January 20, 2023 1.98 2.13 2.11 0 2 0 7.25 0.76 0.82 0.85 0 0 0
January 20, 2023 1.84 1.97 1.97 0 3 0 7.50 0.86 0.92 0.95 0 0 0
January 20, 2023 1.71 1.83 1.83 0 0 0 7.75 0.98 1.03 1.06 0 0 0
January 20, 2023 1.58 1.70 1.69 0 0 0 8.00 1.10 1.15 1.18 0 4 0
January 20, 2023 1.47 1.55 1.56 0 0 0 8.25 1.22 1.27 1.31 0 7 0
January 20, 2023 1.35 1.43 1.45 0 0 0 8.50 1.35 1.41 1.45 0 0 0
January 20, 2023 1.25 1.32 1.34 0 0 0 8.75 1.49 1.55 1.59 0 0 0
January 20, 2023 1.15 1.22 1.24 0 0 0 9.00 1.64 1.70 1.74 0 0 0
January 20, 2023 1.06 1.13 1.15 0 0 0 9.25 1.79 1.85 1.89 0 0 0
January 20, 2023 0.98 1.05 1.07 0 0 0 9.50 1.96 2.02 2.06 0 0 0
January 20, 2023 0.90 0.97 0.99 0 0 0 9.75 2.13 2.19 2.23 0 0 0
January 20, 2023 0.82 0.89 0.92 0 0 0 10.00 2.31 2.36 2.40 0 7 0
January 20, 2023 0.59 0.65 0.68 0 0 0 11.00 3.05 3.20 3.20 0 0 0
March 17, 2023 3.65 3.85 3.85 0 0 0 5.00 0.24 0.32 0.32 0 0 0
March 17, 2023 3.25 3.45 3.45 0 126 0 5.50 0.35 0.42 0.44 0 0 0
March 17, 2023 2.94 3.10 3.10 0 167 0 6.00 0.50 0.56 0.58 0 0 0
March 17, 2023 2.61 2.77 2.67 0 171 0 6.50 0.67 0.73 0.75 0 0 0
March 17, 2023 2.30 2.46 2.46 0 665 0 7.00 0.86 0.92 0.94 0 15 0
March 17, 2023 2.04 2.18 2.09 0 735 0 7.50 1.07 1.14 1.16 0 35 0
March 17, 2023 1.79 1.93 1.92 0 196 0 8.00 1.32 1.38 1.41 0 0 0
March 17, 2023 1.58 1.66 1.67 0 20 0 8.50 1.59 1.65 1.68 0 0 0
March 17, 2023 1.39 1.48 1.35 -0.14 181 10 9.00 1.87 1.94 1.97 0 16 0
March 17, 2023 1.21 1.28 1.30 0 221 0 9.50 2.19 2.26 2.29 0 56 0
March 17, 2023 1.06 1.14 1.09 0 508 0 10.00 2.52 2.59 2.62 0 60 0
March 17, 2023 0.80 0.88 0.89 0 35 0 11.00 3.25 3.45 3.45 0 16 0
March 17, 2023 0.60 0.67 0.60 -0.08 142 11 12.00 4.05 4.20 4.25 0 100 0
June 16, 2023 3.80 4.00 4.00 0 0 0 5.00 0.43 0.49 0.50 0 9 0
June 16, 2023 3.45 3.70 3.70 0 0 0 5.50 0.59 0.65 0.66 0 0 0
June 16, 2023 3.15 3.35 3.35 0 0 0 6.00 0.76 0.82 0.84 0 0 0
June 16, 2023 2.87 3.05 3.05 0 0 0 6.50 0.96 1.02 1.03 0 0 0
June 16, 2023 2.60 2.76 2.78 0 0 0 7.00 1.16 1.23 1.25 0 61 0
June 16, 2023 2.36 2.52 2.54 0 0 0 7.50 1.43 1.48 1.50 0 16 0
June 16, 2023 2.13 2.30 2.31 0 76 0 8.00 1.68 1.73 1.76 0 0 0
June 16, 2023 1.93 2.01 2.01 0 18 0 8.50 1.96 2.01 2.04 0 0 0
June 16, 2023 1.75 1.82 1.83 0 0 0 9.00 2.24 2.31 2.34 0 0 0
June 16, 2023 1.57 1.65 1.66 0 0 0 9.50 2.56 2.63 2.66 0 50 0
June 16, 2023 1.43 1.50 1.56 0.05 43 1 10.00 2.90 2.96 2.93 -0.06 15 10
June 16, 2023 1.16 1.24 1.25 0 0 0 11.00 3.60 3.70 3.75 0 0 0
June 16, 2023 0.98 1.03 1.04 0 0 0 12.00 4.40 4.55 4.40 -0.20 0 10