Canadian Derivatives Exchange*

牌价

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.

CM – Canadian Imperial Bank of Commerce

 Last update: July 29, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 100.950 Net change: 0.550 Bid price: 100.880 Ask price: 100.980 30-day historical volatility: 6.70%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,154 Volume: 845
14 AUG 78.000 22.950 23.050 23.050 68.0% 0 0
14 AUG 80.000 20.950 21.050 21.050 62.4% 0 0
14 AUG 82.000 18.950 19.050 19.050 56.8% 4 0
14 AUG 84.000 16.950 17.050 17.050 51.4% 16 0
14 AUG 86.000 14.950 15.050 15.050 46.0% 22 0
14 AUG 88.000 12.950 13.050 13.050 40.6% 20 0
14 AUG 90.000 10.950 11.050 11.050 35.2% 10 0
14 AUG 92.000 8.950 9.050 9.050 29.8% 30 0
14 AUG 94.000 6.950 7.100 7.100 25.0% 23 0
14 AUG 96.000 5.000 5.100 5.100 19.8% 35 0
14 AUG 98.000 3.100 3.250 3.250 15.7% 368 30
14 AUG 100.000 1.570 1.660 1.660 13.5% 6,568 49
14 AUG 105.000 0.070 0.150 0.150 13.2% 30 0
14 AUG 110.000 0 0.060 0.060 16.7% 0 0
14 AUG 115.000 0 0.060 0.060 23.8% 0 0
14 AUG 120.000 0 0.060 0.060 47.8% 0 0
14 SEP 78.000 23.050 23.150 23.150 48.3% 0 0
14 SEP 80.000 21.050 21.200 21.200 44.9% 0 0
14 SEP 82.000 19.100 19.200 19.200 41.5% 0 0
14 SEP 84.000 17.100 17.200 17.200 37.7% 0 0
14 SEP 86.000 15.100 15.200 15.200 33.9% 20 0
14 SEP 88.000 13.100 13.200 13.200 30.2% 0 0
14 SEP 90.000 11.150 11.250 11.250 27.0% 0 0
14 SEP 92.000 9.200 9.300 9.300 23.8% 0 0
14 SEP 94.000 7.300 7.400 7.400 20.8% 0 0
14 SEP 96.000 5.450 5.550 5.550 17.9% 30 0
14 SEP 98.000 3.750 3.900 3.900 15.7% 50 0
14 SEP 100.000 2.330 2.420 2.420 13.9% 65 0
14 SEP 101.000 1.750 1.850 1.850 13.3% 107 10
14 SEP 101.500 1.480 1.560 1.560 12.9% 599 4
14 SEP 102.000 1.260 1.370 1.370 12.8% 20 13
14 SEP 102.500 1.060 1.160 1.160 12.6% 3,146 0
14 SEP 103.000 0.880 0.950 0.950 12.3% 60 44
14 SEP 105.000 0.400 0.460 0.460 12.1% 240 540
14 SEP 110.000 0.050 0.100 0.100 11.7% 0 0
14 SEP 115.000 0 0.080 0.080 14.6% 0 0
14 SEP 120.000 0 0.080 0.080 18.6% 0 0
14 OCT 72.000 29.000 29.150 29.150 52.3% 0 0
14 OCT 74.000 27.050 27.150 27.150 49.2% 0 0
14 OCT 76.000 25.000 25.200 25.200 45.7% 0 0
14 OCT 78.000 23.050 23.200 23.200 42.7% 0 0
14 OCT 80.000 21.050 21.200 21.200 39.3% 0 0
14 OCT 82.000 19.050 19.200 19.200 36.1% 0 0
14 OCT 84.000 17.050 17.200 17.200 32.8% 70 0
14 OCT 86.000 15.100 15.200 15.200 29.8% 30 0
14 OCT 88.000 13.100 13.250 13.250 26.8% 0 0
14 OCT 90.000 11.150 11.250 11.250 23.8% 31 0
14 OCT 92.000 9.200 9.300 9.300 20.9% 34 10
14 OCT 94.000 7.300 7.400 7.400 18.2% 139 0
14 OCT 96.000 5.500 5.650 5.650 16.1% 247 35
14 OCT 98.000 3.850 3.950 3.950 14.0% 1,432 10
14 OCT 100.000 2.420 2.520 2.520 12.4% 1,225 30
14 OCT 105.000 0.490 0.560 0.560 10.9% 458 0
14 OCT 110.000 0.100 0.160 0.160 11.4% 65 0
14 OCT 115.000 0.010 0.150 0.150 13.4% 0 0
14 OCT 120.000 0 0.150 0.150 16.6% 0 0
15 JAN 66.000 35.000 35.150 35.150 51.4% 30 0
15 JAN 68.000 33.000 33.150 33.150 48.4% 0 0
15 JAN 70.000 31.000 31.200 31.200 45.8% 30 0
15 JAN 72.000 29.000 29.200 29.200 42.9% 0 0
15 JAN 74.000 27.000 27.200 27.200 40.2% 0 0
15 JAN 76.000 25.000 25.200 25.200 37.5% 20 0
15 JAN 78.000 23.000 23.200 23.200 34.8% 0 0
15 JAN 80.000 21.050 21.200 21.200 32.3% 65 0
15 JAN 82.000 19.050 19.200 19.200 29.7% 78 0
15 JAN 84.000 17.050 17.200 17.200 27.2% 55 0
15 JAN 86.000 15.100 15.250 15.250 24.9% 270 0
15 JAN 88.000 13.150 13.300 13.300 22.6% 734 0
15 JAN 90.000 11.250 11.400 11.400 20.5% 408 0
15 JAN 92.000 9.400 9.550 9.550 18.5% 220 0
15 JAN 94.000 7.650 7.800 7.800 16.9% 245 0
15 JAN 96.000 6.000 6.150 6.150 15.3% 2,074 20
15 JAN 98.000 4.500 4.650 4.650 14.0% 142 0
15 JAN 100.000 3.250 3.350 3.350 13.0% 334 10
15 JAN 105.000 1.200 1.330 1.330 11.8% 1,495 38
15 JAN 110.000 0.380 0.430 0.430 11.5% 95 2
15 JAN 115.000 0.130 0.170 0.170 11.0% 0 0
15 JAN 120.000 0.040 0.140 0.140 12.1% 0 0
16 JAN 72.000 28.800 29.600 29.600 34.9% 108 0
16 JAN 74.000 26.850 27.550 27.550 32.8% 19 0
16 JAN 76.000 24.850 25.550 25.550 30.7% 0 0
16 JAN 78.000 22.850 23.600 23.600 28.7% 2 0
16 JAN 80.000 20.850 21.600 21.600 26.7% 43 0
16 JAN 82.000 18.900 19.500 19.500 24.7% 2 0
16 JAN 84.000 17.050 17.600 17.600 23.1% 150 0
16 JAN 86.000 15.200 15.750 15.750 21.5% 23 0
16 JAN 88.000 13.400 13.900 13.900 20.0% 80 0
16 JAN 90.000 11.700 12.200 12.200 18.7% 1,259 0
16 JAN 92.000 10.150 10.550 10.550 17.5% 4,010 0
16 JAN 94.000 8.650 9.050 9.050 16.5% 598 0
16 JAN 96.000 7.250 7.650 7.650 15.6% 348 0
16 JAN 98.000 6.100 6.500 6.500 15.0% 1,080 0
16 JAN 100.000 5.000 5.400 5.400 14.4% 1,397 0
16 JAN 105.000 2.950 3.350 3.350 13.5% 1,165 0
16 JAN 110.000 1.850 1.920 1.920 13.1% 0 0
17 JAN 70.000 30.400 32.100 32.100 35.0% 10 0
17 JAN 72.000 28.400 30.100 30.100 33.0% 0 0
17 JAN 92.000 10.350 11.850 11.850 18.0% 19 0
17 JAN 94.000 9.300 10.250 10.250 17.2% 15 0
17 JAN 96.000 8.150 9.050 9.050 16.6% 0 0
17 JAN 98.000 7.000 8.000 8.000 16.1% 0 0
17 JAN 100.000 6.000 7.000 7.000 15.6% 70 0
17 JAN 105.000 4.100 4.600 4.600 14.4% 4,267 0
17 JAN 110.000 2.670 3.350 3.350 14.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,992 Volume: 412
14 AUG 78.000 0 0.050 0.050 48.1% 0 0
14 AUG 80.000 0 0.050 0.050 44.2% 0 0
14 AUG 82.000 0 0.050 0.050 40.0% 0 0
14 AUG 84.000 0 0.050 0.050 35.8% 0 0
14 AUG 86.000 0 0.050 0.050 31.7% 0 0
14 AUG 88.000 0 0.050 0.050 27.5% 2 0
14 AUG 90.000 0 0.050 0.050 23.4% 2 0
14 AUG 92.000 0 0.060 0.060 19.9% 65 0
14 AUG 94.000 0 0.070 0.070 16.1% 58 0
14 AUG 96.000 0.040 0.100 0.100 13.6% 285 0
14 AUG 98.000 0.160 0.210 0.210 11.6% 296 0
14 AUG 100.000 0.560 0.640 0.640 10.4% 164 6
14 AUG 105.000 4.050 4.150 4.150 -- 10 53
14 AUG 110.000 9.050 9.150 9.150 -- 0 0
14 AUG 115.000 14.050 14.150 14.150 -- 0 0
14 AUG 120.000 19.050 19.150 19.150 -- 0 0
14 SEP 78.000 0.020 0.090 0.090 30.9% 0 0
14 SEP 80.000 0.020 0.090 0.090 28.1% 0 0
14 SEP 82.000 0.020 0.100 0.100 25.7% 0 0
14 SEP 84.000 0.030 0.100 0.100 23.3% 0 0
14 SEP 86.000 0.030 0.100 0.100 20.7% 0 0
14 SEP 88.000 0.040 0.110 0.110 18.5% 0 0
14 SEP 90.000 0.060 0.140 0.140 16.7% 2 0
14 SEP 92.000 0.110 0.170 0.170 14.9% 0 0
14 SEP 94.000 0.190 0.260 0.260 13.5% 0 0
14 SEP 96.000 0.360 0.410 0.410 12.1% 35 0
14 SEP 98.000 0.670 0.750 0.750 11.1% 126 60
14 SEP 100.000 1.210 1.290 1.290 9.8% 75 24
14 SEP 101.000 1.640 1.710 1.710 9.2% 5 0
14 SEP 101.500 1.880 1.960 1.960 8.9% 10 0
14 SEP 102.000 2.140 2.230 2.230 8.5% 0 0
14 SEP 102.500 2.450 2.540 2.540 8.1% 0 0
14 SEP 103.000 2.740 2.870 2.870 7.5% 0 0
14 SEP 105.000 4.300 4.400 4.400 -- 10 0
14 SEP 110.000 9.050 9.150 9.150 -- 0 0
14 SEP 115.000 14.050 14.150 14.150 -- 0 0
14 SEP 120.000 19.050 19.150 19.150 -- 0 0
14 OCT 72.000 0.010 0.100 0.100 31.8% 130 0
14 OCT 74.000 0.020 0.110 0.110 30.0% 60 0
14 OCT 76.000 0.030 0.110 0.110 27.9% 59 0
14 OCT 78.000 0.030 0.110 0.110 25.6% 30 0
14 OCT 80.000 0.040 0.120 0.120 23.8% 32 0
14 OCT 82.000 0.050 0.130 0.130 21.9% 75 0
14 OCT 84.000 0.060 0.140 0.140 20.0% 192 0
14 OCT 86.000 0.070 0.150 0.150 18.0% 200 0
14 OCT 88.000 0.110 0.170 0.170 16.5% 139 0
14 OCT 90.000 0.160 0.230 0.230 15.2% 252 0
14 OCT 92.000 0.270 0.330 0.330 14.2% 193 0
14 OCT 94.000 0.430 0.500 0.500 13.2% 304 0
14 OCT 96.000 0.710 0.800 0.800 12.4% 304 10
14 OCT 98.000 1.190 1.280 1.280 11.8% 120 10
14 OCT 100.000 1.910 2.050 2.050 11.3% 27 0
14 OCT 105.000 5.250 5.350 5.350 11.3% 146 0
14 OCT 110.000 9.850 10.000 10.000 13.6% 20 0
14 OCT 115.000 14.800 14.950 14.950 16.4% 40 0
14 OCT 120.000 19.750 19.900 19.900 18.6% 0 0
15 JAN 66.000 0.020 0.140 0.140 27.8% 615 0
15 JAN 68.000 0.050 0.150 0.150 26.7% 111 0
15 JAN 70.000 0.050 0.150 0.150 24.9% 575 0
15 JAN 72.000 0.070 0.160 0.160 23.6% 242 0
15 JAN 74.000 0.100 0.180 0.180 22.6% 906 0
15 JAN 76.000 0.150 0.160 0.160 21.2% 1,265 1
15 JAN 78.000 0.150 0.220 0.220 20.0% 368 50
15 JAN 80.000 0.160 0.240 0.240 18.6% 2,046 0
15 JAN 82.000 0.230 0.300 0.300 17.8% 477 0
15 JAN 84.000 0.300 0.380 0.380 16.9% 379 0
15 JAN 86.000 0.390 0.480 0.480 16.0% 194 0
15 JAN 88.000 0.530 0.640 0.640 15.3% 709 0
15 JAN 90.000 0.730 0.830 0.830 14.6% 295 0
15 JAN 92.000 0.990 1.140 1.140 14.0% 600 0
15 JAN 94.000 1.380 1.510 1.510 13.4% 659 0
15 JAN 96.000 1.870 2.060 2.060 12.9% 387 0
15 JAN 98.000 2.550 2.710 2.710 12.4% 93 30
15 JAN 100.000 3.400 3.550 3.550 11.9% 69 10
15 JAN 105.000 6.550 6.700 6.700 11.4% 1,083 0
15 JAN 110.000 10.800 10.900 10.900 11.7% 31 10
15 JAN 115.000 15.500 15.650 15.650 11.3% 20 0
15 JAN 120.000 20.450 20.550 20.550 12.6% 190 0
16 JAN 72.000 0.600 0.830 0.830 17.9% 1,954 0
16 JAN 74.000 0.750 0.980 0.980 17.5% 358 0
16 JAN 76.000 0.940 1.160 1.160 17.1% 776 0
16 JAN 78.000 1.170 1.390 1.390 16.7% 82 50
16 JAN 80.000 1.360 1.590 1.590 16.1% 273 0
16 JAN 82.000 1.720 1.950 1.950 15.9% 150 0
16 JAN 84.000 2.070 2.310 2.310 15.5% 258 15
16 JAN 86.000 2.440 2.820 2.820 15.2% 220 0
16 JAN 88.000 2.930 3.300 3.300 14.8% 1,490 0
16 JAN 90.000 3.500 3.850 3.850 14.5% 175 0
16 JAN 92.000 4.200 4.600 4.600 14.3% 895 0
16 JAN 94.000 4.900 5.300 5.300 13.9% 110 0
16 JAN 96.000 5.700 6.150 6.150 13.6% 202 20
16 JAN 98.000 6.650 7.100 7.100 13.4% 284 40
16 JAN 100.000 7.700 8.150 8.150 13.1% 1,284 0
16 JAN 105.000 10.700 11.450 11.450 12.7% 1 0
16 JAN 110.000 14.450 15.150 15.150 12.4% 0 0
17 JAN 70.000 1.190 1.630 1.630 16.8% 190 0
17 JAN 72.000 1.390 1.650 1.650 16.0% 448 0
17 JAN 92.000 6.550 7.500 7.500 13.8% 27 20
17 JAN 94.000 7.350 8.300 8.300 13.4% 146 3
17 JAN 96.000 8.350 9.300 9.300 13.2% 29 0
17 JAN 98.000 9.350 10.300 10.300 12.9% 11 0
17 JAN 100.000 10.300 11.550 11.550 12.6% 0 0
17 JAN 105.000 13.900 14.750 14.750 12.5% 3,847 0
17 JAN 110.000 16.650 18.200 18.200 10.8% 0 0

底层股票的牌价由多伦多证券交易所(TSX)提供,故会延时(至少)15分钟才显示。