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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

CJT – Cargojet Inc.

Last update: February 1, 2025 at 8:45 a.m.   (Real-time)

  • Last price: 119.080
  • Net change: -4.670
  • Bid price: 118.980
  • Ask price: 119.250
  • 30-day historical volatility: 35.76%
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: 489
Volume: 2
Open interest: 160
Volume: 10
February 21, 2025 26.15 28.70 28.70 0 0 0 92.00 0 0.34 0.34 0 0 0
February 21, 2025 24.15 26.80 26.80 0 0 0 94.00 0 0.36 0.36 0 0 0
February 21, 2025 22.25 24.75 24.75 0 0 0 96.00 0 0.40 0.40 0 0 0
February 21, 2025 20.25 22.75 22.75 0 0 0 98.00 0.10 0.45 0.45 0 0 0
February 21, 2025 18.85 20.70 20.70 0 0 0 100.00 0.10 0.50 0.50 0 0 0
February 21, 2025 14.05 15.95 15.95 0 0 0 105.00 0.40 0.85 0.85 0 40 0
February 21, 2025 10.05 11.15 11.15 0 0 0 110.00 0.90 1.40 1.40 0 10 0
February 21, 2025 6.30 7.25 7.25 0 0 0 115.00 2.05 2.50 2.50 0 1 0
February 21, 2025 4.95 5.70 5.70 0 0 0 117.00 2.75 3.30 3.30 0 0 0
February 21, 2025 4.00 4.60 4.60 0 0 0 119.00 3.60 4.10 4.10 0 0 0
February 21, 2025 3.45 4.00 4.00 0 416 0 120.00 4.05 4.60 4.60 0 5 0
February 21, 2025 3.00 3.60 3.60 0 0 0 121.00 4.60 5.10 5.10 0 0 0
February 21, 2025 2.15 2.90 2.90 0 20 0 123.00 5.55 6.50 6.50 0 40 0
February 21, 2025 1.50 2.00 2.00 0 14 0 125.00 6.90 7.90 7.90 1.40 20 3
February 21, 2025 1.00 1.50 1.50 0 2 0 127.00 8.40 9.40 9.40 0 0 0
February 21, 2025 0.70 1.10 1.10 0 0 0 129.00 9.85 11.00 11.00 0 0 0
February 21, 2025 0.55 1.00 1.00 -0.85 7 1 130.00 10.45 12.25 12.25 0 0 0
February 21, 2025 0.22 0.50 0.50 0 1 0 135.00 15.00 16.90 16.90 0 0 0
February 21, 2025 0 0.49 0.49 0 0 0 140.00 19.90 21.80 21.80 0 0 0
February 21, 2025 0 0.40 0.40 0 0 0 145.00 24.60 27.25 27.25 0 0 0
February 21, 2025 0 0.50 0.50 0 0 0 150.00 29.30 32.25 32.20 0 0 0
February 21, 2025 0 0.50 0.50 0 0 0 155.00 34.30 37.25 37.20 0 0 0
February 21, 2025 0 0.50 0.50 0 0 0 160.00 39.30 42.25 42.20 0 0 0
March 21, 2025 27.20 28.60 28.60 0 0 0 92.00 0.20 0.55 0.55 0 0 0
March 21, 2025 25.30 26.70 26.70 0 0 0 94.00 0.30 0.60 0.60 0 0 0
March 21, 2025 23.40 24.80 24.80 0 0 0 96.00 0.40 0.70 0.70 0 0 0
March 21, 2025 21.55 23.00 23.00 0 0 0 98.00 0.50 0.85 0.85 0 0 0
March 21, 2025 19.70 21.15 21.15 0 0 0 100.00 0.60 1.05 1.05 0 0 0
March 21, 2025 15.15 16.55 16.55 0 0 0 105.00 1.10 1.60 1.60 0 0 0
March 21, 2025 10.95 12.35 12.20 0 0 0 110.00 2.00 2.40 2.40 0 0 0
March 21, 2025 7.70 8.50 8.50 0 0 0 115.00 3.45 4.00 4.00 0 2 0
March 21, 2025 5.00 5.55 5.55 0 0 0 120.00 5.40 6.10 6.10 0 0 0
March 21, 2025 2.85 3.45 3.45 0 11 0 125.00 8.25 9.05 9.05 0 0 0
March 21, 2025 1.50 2.00 2.00 0 0 0 130.00 11.45 12.90 12.90 0 0 0
March 21, 2025 0.70 1.20 1.20 0 0 0 135.00 15.65 17.15 17.15 0 0 0
March 21, 2025 0.35 0.70 0.70 0 0 0 140.00 20.20 21.80 21.80 0 0 0
March 21, 2025 0.12 0.50 0.50 0 0 0 145.00 25.05 26.70 26.70 0 0 0
March 21, 2025 0.02 0.49 0.49 0 0 0 150.00 30.05 31.65 31.65 0 0 0
March 21, 2025 0.01 0.50 0.50 0 0 0 155.00 35.05 36.65 36.65 0 0 0
March 21, 2025 0 0.50 0.50 0 0 0 160.00 40.05 41.65 41.65 0 0 0
April 17, 2025 27.35 29.15 29.15 0 0 0 92.00 0.50 0.85 0.85 0 0 0
April 17, 2025 25.50 27.30 27.30 0 0 0 94.00 0.60 1.00 1.00 0 0 0
April 17, 2025 23.65 25.45 25.45 0 0 0 96.00 0.70 1.20 1.20 0 0 0
April 17, 2025 21.85 23.60 23.60 0 0 0 98.00 0.90 1.40 1.40 0 0 0
April 17, 2025 20.05 21.85 21.85 0 0 0 100.00 1.05 1.50 1.50 0 0 0
April 17, 2025 15.70 17.50 17.50 0 0 0 105.00 1.80 2.20 2.20 0 0 0
April 17, 2025 11.85 13.50 13.50 0 0 0 110.00 2.90 3.30 3.30 0 0 0
April 17, 2025 8.85 9.70 9.70 0 0 0 115.00 4.55 4.90 4.90 0 0 0
April 17, 2025 5.95 6.90 6.90 0 3 0 120.00 6.50 7.20 7.20 0 0 0
April 17, 2025 3.95 4.50 4.50 0 0 0 125.00 9.35 10.00 10.00 0 0 0
April 17, 2025 2.35 3.00 3.00 0 0 0 130.00 12.25 13.85 13.85 0 0 0
April 17, 2025 1.35 1.80 1.80 0 0 0 135.00 16.25 17.85 17.85 0 0 0
April 17, 2025 0.75 1.10 1.10 0 1 0 140.00 20.30 22.40 22.40 0 0 0
April 17, 2025 0.45 0.80 0.80 0 0 0 145.00 24.70 27.05 27.05 0 0 0
April 17, 2025 0.23 0.60 0.60 0 0 0 150.00 29.85 31.90 31.90 0 0 0
April 17, 2025 0.10 0.50 0.50 0 0 0 155.00 34.80 36.90 36.90 0 0 0
April 17, 2025 0.02 0.49 0.49 0 0 0 160.00 39.80 41.90 41.90 0 0 0
May 16, 2025 27.75 29.75 29.75 0 0 0 92.00 0.90 1.30 1.30 0 0 0
May 16, 2025 25.95 28.05 28.05 0 0 0 94.00 1.00 1.50 1.50 0 0 0
May 16, 2025 24.15 26.25 26.25 0 0 0 96.00 1.20 1.70 1.70 0 0 0
May 16, 2025 22.35 24.35 24.35 0 0 0 98.00 1.40 1.90 1.90 0 0 0
May 16, 2025 20.60 22.60 22.60 0 0 0 100.00 1.60 2.10 2.10 0 0 0
May 16, 2025 16.65 18.40 18.40 0 0 0 105.00 2.55 3.10 3.10 0 0 0
May 16, 2025 13.05 14.50 14.50 0 0 0 110.00 3.90 4.30 4.30 0 0 0
May 16, 2025 9.95 11.10 11.10 0 0 0 115.00 5.45 6.25 6.25 0 0 0
May 16, 2025 7.35 8.30 8.30 0 0 0 120.00 7.65 8.30 8.30 0 0 0
May 16, 2025 5.15 6.05 6.05 -2.65 0 1 125.00 10.05 11.10 11.10 0 0 0
May 16, 2025 3.50 4.20 4.20 0 0 0 130.00 13.25 14.65 14.65 0 0 0
May 16, 2025 2.25 2.90 2.90 0 0 0 135.00 17.00 18.50 18.50 0 0 0
May 16, 2025 1.45 1.90 1.90 0 5 0 140.00 20.65 22.75 22.75 0 0 0
May 16, 2025 0.90 1.30 1.30 0 0 0 145.00 25.15 27.45 27.45 0 0 0
May 16, 2025 0.60 0.90 0.90 0 0 0 150.00 29.75 32.15 32.15 0 0 0
May 16, 2025 0.26 0.60 0.60 0 0 0 160.00 39.40 42.05 42.05 0 0 0
June 20, 2025 30.10 32.40 32.40 0 0 0 90.00 1.10 1.55 1.55 0 0 0
June 20, 2025 28.30 30.50 30.50 0 0 0 92.00 1.20 1.70 1.70 0 0 0
June 20, 2025 26.50 28.80 28.80 0 0 0 94.00 1.40 1.90 1.90 0 0 0
June 20, 2025 25.65 27.85 27.85 0 0 0 95.00 1.50 2.00 2.00 0 1 0
June 20, 2025 24.75 26.90 26.90 0 0 0 96.00 1.60 2.10 2.10 0 0 0
June 20, 2025 23.05 25.25 25.25 0 0 0 98.00 1.90 2.40 2.40 0 0 0
June 20, 2025 21.35 23.55 23.55 0 0 0 100.00 2.15 2.90 2.90 0 0 0
June 20, 2025 17.55 19.35 19.35 0 0 0 105.00 3.25 3.70 3.70 0 0 0
June 20, 2025 14.00 15.65 15.65 0 0 0 110.00 4.65 5.10 5.10 0 0 0
June 20, 2025 10.80 12.45 12.45 0 0 0 115.00 6.35 7.00 7.00 0 0 0
June 20, 2025 8.40 9.30 9.30 0 0 0 120.00 8.65 9.20 9.20 0 0 0
June 20, 2025 6.20 7.00 7.00 0 0 0 125.00 10.85 12.30 12.30 0 0 0
June 20, 2025 4.35 5.10 5.10 0 0 0 130.00 14.05 15.60 15.60 0 0 0
June 20, 2025 2.95 3.70 3.70 0 0 0 135.00 17.65 19.20 19.20 0 0 0
June 20, 2025 2.10 2.90 2.90 0 0 0 140.00 21.20 23.35 23.35 0 0 0
June 20, 2025 0.90 1.30 1.30 0 0 0 150.00 30.00 32.55 32.55 0 0 0
June 20, 2025 0.49 0.80 0.80 0 0 0 160.00 39.50 42.20 42.20 0 0 0
June 20, 2025 0.10 0.50 0.50 0 0 0 180.00 59.55 62.15 62.15 0 0 0
July 18, 2025 24.75 27.40 27.40 0 0 0 96.00 2.00 2.50 2.50 0 0 0
July 18, 2025 21.35 24.05 24.05 0 0 0 100.00 2.60 3.20 3.20 0 0 0
July 18, 2025 18.05 19.85 19.85 0 0 0 105.00 3.75 4.20 4.20 0 0 0
July 18, 2025 14.60 16.35 16.35 0 0 0 110.00 5.15 5.60 5.60 1.00 20 5
July 18, 2025 11.55 13.15 13.15 0 0 0 115.00 7.00 7.60 7.60 0 0 0
July 18, 2025 9.15 10.10 10.10 0 0 0 120.00 9.25 9.80 9.80 0 0 0
July 18, 2025 6.85 7.80 7.80 0 0 0 125.00 11.55 12.90 12.90 0 0 0
July 18, 2025 5.00 5.80 5.80 0 0 0 130.00 14.65 16.10 16.10 0 0 0
July 18, 2025 3.60 4.40 4.40 0 0 0 135.00 18.20 19.70 19.70 0 0 0
July 18, 2025 2.50 3.30 3.30 0 0 0 140.00 21.60 23.90 23.95 0 0 0
July 18, 2025 1.20 1.70 1.70 0 0 0 150.00 30.25 32.75 32.75 0 0 0
September 19, 2025 39.90 42.50 42.50 0 0 0 80.00 1.10 1.55 1.55 0 0 0
September 19, 2025 30.90 33.80 33.80 0 5 0 90.00 2.00 2.50 2.50 0 1 0
September 19, 2025 26.70 29.70 29.70 0 0 0 95.00 2.80 3.30 3.30 0 0 0
September 19, 2025 22.85 25.70 25.70 0 0 0 100.00 3.85 4.20 4.20 0 0 2
September 19, 2025 16.50 18.00 18.00 0 0 0 110.00 6.75 7.10 7.10 0 0 0
September 19, 2025 10.85 12.30 12.30 0 0 0 120.00 10.65 12.05 12.05 0 0 0
September 19, 2025 6.95 7.70 7.70 0 0 0 130.00 16.30 17.40 17.40 0 0 0
September 19, 2025 4.00 4.70 4.70 0 0 0 140.00 22.90 25.10 25.10 0 0 0
September 19, 2025 2.30 2.90 2.90 0 4 0 150.00 31.10 33.40 33.40 0 0 0
September 19, 2025 1.35 1.70 1.70 0 0 0 160.00 40.10 42.60 42.55 0 0 0
September 19, 2025 0.55 0.80 0.80 0 0 0 180.00 59.25 62.45 62.45 0 0 0
December 19, 2025 40.70 43.70 43.70 0 0 0 80.00 1.70 2.20 2.20 0 0 0
December 19, 2025 32.10 35.10 35.10 0 0 0 90.00 2.70 3.50 3.50 0 0 0
December 19, 2025 28.10 31.10 31.10 0 0 0 95.00 3.60 4.40 4.40 0 0 0
December 19, 2025 24.35 27.30 27.30 0 0 0 100.00 4.70 5.50 5.50 0 0 0
December 19, 2025 18.10 20.10 20.10 0 0 0 110.00 7.50 8.70 8.70 0 20 0
December 19, 2025 12.60 14.60 14.60 0 0 0 120.00 11.40 13.40 13.40 0 0 0
December 19, 2025 8.70 9.90 9.90 0 0 0 130.00 17.10 19.10 19.10 0 0 0
December 19, 2025 5.60 6.80 6.80 0 0 0 140.00 23.45 26.40 26.40 0 0 0
December 19, 2025 3.60 4.40 4.40 0 0 0 150.00 31.40 34.30 34.30 0 0 0
December 19, 2025 2.20 3.00 3.00 0 0 0 160.00 40.15 43.10 43.10 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.