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: December 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 99.070 Net change: -0.010 Bid price: 99.050 Ask price: 99.370 30-day historical volatility: 15.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 48,722 Volume: 3,899
14 DEC 78.000 21.800 22.050 22.050 -- 30 0
14 DEC 80.000 19.800 20.050 20.050 -- 60 0
14 DEC 82.000 17.800 18.050 18.050 -- 49 0
14 DEC 84.000 15.800 16.050 16.050 -- 20 0
14 DEC 86.000 13.800 14.050 14.050 -- 0 0
14 DEC 88.000 11.800 12.050 12.050 -- 10 0
14 DEC 90.000 9.800 10.050 10.050 -- 10 0
14 DEC 92.000 7.800 8.050 8.050 -- 0 0
14 DEC 94.000 5.800 6.050 6.050 -- 39 0
14 DEC 96.000 3.800 4.050 4.050 -- 44 0
14 DEC 98.000 1.830 2.080 2.080 -- 63 33
14 DEC 100.000 0.010 0.160 0.160 -- 293 477
14 DEC 103.000 0 0.110 0.110 -- 3,245 0
14 DEC 105.000 0 0.110 0.110 -- 3,197 0
14 DEC 108.000 0 0.110 0.110 -- 1,297 0
14 DEC 110.000 0 0.160 0.160 -- 1,170 0
14 DEC 115.000 0 0.160 0.160 -- 12 0
14 DEC 120.000 0 0.160 0.160 -- 0 0
14 DEC 125.000 0 0.160 0.160 -- 0 0
15 JAN 66.000 33.800 34.100 34.100 113.6% 68 0
15 JAN 68.000 31.800 32.100 32.100 107.0% 10 0
15 JAN 70.000 29.800 30.100 30.100 100.5% 0 0
15 JAN 72.000 27.800 28.100 28.100 94.1% 20 0
15 JAN 74.000 25.800 26.100 26.100 87.9% 10 0
15 JAN 76.000 23.800 24.100 24.100 81.7% 20 0
15 JAN 78.000 21.800 22.100 22.100 75.7% 10 0
15 JAN 80.000 19.800 20.100 20.100 69.7% 67 0
15 JAN 82.000 17.800 18.100 18.100 63.8% 45 0
15 JAN 84.000 15.800 16.100 16.100 57.9% 10 0
15 JAN 86.000 13.850 14.150 14.150 52.9% 56 0
15 JAN 88.000 11.850 12.150 12.150 46.9% 29 0
15 JAN 90.000 9.850 10.150 10.150 41.0% 82 0
15 JAN 92.000 7.850 8.150 8.150 34.9% 34 0
15 JAN 94.000 5.850 6.150 6.150 28.7% 33 0
15 JAN 96.000 4.000 4.250 4.250 23.3% 160 5
15 JAN 98.000 2.480 2.670 2.670 20.0% 237 0
15 JAN 100.000 1.390 1.620 1.620 18.8% 395 58
15 JAN 101.000 0.990 1.150 1.150 18.1% 91 16
15 JAN 101.500 0.820 1.010 1.010 18.0% 114 0
15 JAN 102.000 0.670 0.860 0.860 17.8% 1,128 0
15 JAN 102.500 0.540 0.690 0.690 17.4% 233 20
15 JAN 103.000 0.450 0.600 0.600 17.6% 112 5
15 JAN 105.000 0.180 0.370 0.370 18.1% 6,488 104
15 JAN 108.000 0.040 0.240 0.240 20.1% 3,258 0
15 JAN 110.000 0 0.160 0.160 18.8% 4,951 0
15 JAN 115.000 0 0.160 0.160 36.0% 151 0
15 JAN 120.000 0 0.160 0.160 44.8% 0 0
15 JAN 125.000 0 0.160 0.160 52.9% 0 0
15 FEB 78.000 21.800 22.100 22.100 53.9% 0 0
15 FEB 80.000 19.800 20.100 20.100 49.7% 0 0
15 FEB 82.000 17.800 18.100 18.100 45.5% 0 0
15 FEB 84.000 15.800 16.150 16.150 41.6% 0 0
15 FEB 86.000 13.800 14.150 14.150 37.4% 0 0
15 FEB 88.000 11.800 12.150 12.150 33.3% 0 0
15 FEB 90.000 9.850 10.150 10.150 29.3% 0 0
15 FEB 92.000 7.950 8.200 8.200 25.6% 0 0
15 FEB 94.000 6.200 6.500 6.500 23.2% 10 0
15 FEB 96.000 4.750 4.950 4.950 21.6% 0 0
15 FEB 98.000 3.400 3.600 3.600 20.0% 0 0
15 FEB 100.000 2.310 2.510 2.510 19.0% 23 0
15 FEB 104.000 0 0 0 2.5% 0 3,000
15 FEB 105.000 0.690 0.820 0.820 17.5% 0 30
15 FEB 110.000 0.170 0.280 0.280 17.8% 0 0
15 FEB 115.000 0.040 0.170 0.170 17.8% 0 0
15 FEB 120.000 0 0.160 0.160 20.8% 0 0
15 APR 78.000 21.700 22.150 22.150 42.6% 0 0
15 APR 80.000 19.750 20.150 20.150 39.5% 4 0
15 APR 82.000 17.750 18.150 18.150 36.3% 0 0
15 APR 84.000 15.750 16.150 16.150 33.0% 0 0
15 APR 86.000 13.750 14.150 14.150 29.8% 0 0
15 APR 88.000 11.850 12.150 12.150 26.9% 1 0
15 APR 90.000 10.100 10.400 10.400 25.0% 8 0
15 APR 92.000 8.450 8.800 8.800 23.6% 45 0
15 APR 94.000 6.950 7.250 7.250 22.2% 161 0
15 APR 96.000 5.500 5.850 5.850 20.9% 151 0
15 APR 98.000 4.300 4.600 4.600 20.0% 214 0
15 APR 100.000 3.200 3.500 3.500 19.0% 52 0
15 APR 101.000 2.720 3.050 3.050 18.7% 26 25
15 APR 101.500 2.520 2.790 2.790 18.4% 23 0
15 APR 102.000 2.310 2.580 2.580 18.2% 115 2
15 APR 102.500 2.080 2.380 2.380 18.0% 2 50
15 APR 103.000 1.990 2.200 2.200 18.1% 18 0
15 APR 105.000 1.400 1.570 1.570 17.6% 197 6
15 APR 110.000 0.480 0.630 0.630 16.9% 162 0
15 APR 115.000 0.250 0.300 0.300 18.0% 95 0
15 APR 120.000 0.020 0.200 0.200 16.2% 40 0
15 APR 125.000 0 0.180 0.180 18.3% 100 0
15 JUL 78.000 21.650 22.200 22.200 36.0% 0 0
15 JUL 80.000 19.650 20.200 20.200 33.3% 0 0
15 JUL 82.000 17.700 18.250 18.250 30.9% 0 0
15 JUL 84.000 15.850 16.350 16.350 28.8% 0 0
15 JUL 86.000 14.100 14.600 14.600 27.2% 0 0
15 JUL 88.000 12.350 12.900 12.900 25.6% 2 0
15 JUL 90.000 10.750 11.300 11.300 24.3% 0 0
15 JUL 92.000 9.350 9.800 9.800 23.4% 0 0
15 JUL 94.000 7.950 8.400 8.400 22.4% 0 0
15 JUL 96.000 6.700 7.100 7.100 21.6% 0 0
15 JUL 98.000 5.550 5.900 5.900 20.8% 5 0
15 JUL 100.000 4.550 4.900 4.900 20.3% 23 2
15 JUL 105.000 2.520 2.810 2.810 18.8% 42 2
15 JUL 110.000 1.340 1.530 1.530 18.2% 71 0
15 JUL 115.000 0.590 0.750 0.750 17.4% 23 0
15 JUL 120.000 0.220 0.470 0.470 17.5% 0 0
15 JUL 125.000 0.050 0.280 0.280 15.6% 0 0
16 JAN 72.000 27.600 28.550 28.550 38.9% 86 0
16 JAN 74.000 25.500 26.500 26.500 36.2% 0 0
16 JAN 76.000 23.500 24.500 24.500 33.8% 0 0
16 JAN 78.000 21.650 22.500 22.500 31.8% 0 0
16 JAN 80.000 19.950 20.750 20.750 30.4% 27 12
16 JAN 82.000 18.250 19.050 19.050 29.1% 20 0
16 JAN 84.000 16.650 17.450 17.450 28.0% 130 0
16 JAN 86.000 15.100 15.900 15.900 27.0% 3 0
16 JAN 88.000 13.600 14.400 14.400 26.0% 2 0
16 JAN 90.000 12.300 13.100 13.100 25.4% 1,270 50
16 JAN 92.000 11.050 11.850 11.850 24.8% 4,005 0
16 JAN 94.000 9.950 10.450 10.450 24.1% 630 0
16 JAN 96.000 8.650 9.150 9.150 23.1% 328 0
16 JAN 98.000 7.500 8.000 8.000 22.4% 1,347 0
16 JAN 100.000 6.600 7.100 7.100 22.1% 1,821 0
16 JAN 105.000 4.400 4.800 4.800 20.6% 1,345 2
16 JAN 110.000 2.950 3.350 3.350 20.0% 162 0
16 JAN 115.000 1.890 2.210 2.210 19.5% 123 0
17 JAN 70.000 29.150 30.950 30.950 36.9% 40 0
17 JAN 72.000 27.050 28.850 28.850 34.6% 0 0
17 JAN 80.000 20.700 22.400 22.400 30.1% 143 0
17 JAN 82.000 19.100 20.600 20.600 28.7% 30 0
17 JAN 84.000 17.750 19.250 19.250 28.0% 30 0
17 JAN 92.000 12.700 14.200 14.200 25.3% 29 0
17 JAN 94.000 11.600 13.100 13.100 24.8% 15 0
17 JAN 96.000 10.650 12.150 12.150 24.5% 1 0
17 JAN 98.000 10.000 11.000 11.000 24.2% 61 0
17 JAN 100.000 9.200 10.150 10.150 24.0% 2,294 0
17 JAN 105.000 6.750 7.300 7.300 21.9% 4,701 0
17 JAN 110.000 5.300 6.250 6.250 22.0% 37 0
17 JAN 115.000 4.000 4.700 4.700 21.2% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,223 Volume: 234
14 DEC 78.000 0 0.110 0.110 -- 0 0
14 DEC 80.000 0 0.110 0.110 -- 0 0
14 DEC 82.000 0 0.110 0.110 -- 0 0
14 DEC 84.000 0 0.110 0.110 -- 0 0
14 DEC 86.000 0 0.110 0.110 -- 21 0
14 DEC 88.000 0 0.160 0.160 -- 24 0
14 DEC 90.000 0 0.160 0.160 -- 70 0
14 DEC 92.000 0 0.160 0.160 -- 55 0
14 DEC 94.000 0 0.160 0.160 -- 24 0
14 DEC 96.000 0 0.020 0.020 -- 146 0
14 DEC 98.000 0 0.080 0.080 -- 421 20
14 DEC 100.000 0.010 0.240 0.240 -- 150 28
14 DEC 103.000 2.950 3.200 3.200 -- 1,818 20
14 DEC 105.000 4.950 5.200 5.200 -- 211 21
14 DEC 108.000 7.950 8.250 8.250 -- 193 0
14 DEC 110.000 9.950 10.250 10.250 -- 180 0
14 DEC 115.000 14.950 15.250 15.250 -- 0 0
14 DEC 120.000 19.950 20.250 20.250 -- 1 0
14 DEC 125.000 24.950 25.250 25.250 -- 0 0
15 JAN 66.000 0 0.160 0.160 65.6% 588 0
15 JAN 68.000 0 0.160 0.160 61.9% 81 0
15 JAN 70.000 0 0.160 0.160 58.0% 556 0
15 JAN 72.000 0.010 0.160 0.160 54.5% 242 0
15 JAN 74.000 0.020 0.240 0.240 53.9% 929 0
15 JAN 76.000 0.010 0.240 0.240 49.3% 1,265 0
15 JAN 78.000 0.030 0.240 0.240 45.7% 368 0
15 JAN 80.000 0.020 0.240 0.240 41.3% 2,048 0
15 JAN 82.000 0.100 0.240 0.240 39.1% 436 0
15 JAN 84.000 0.050 0.240 0.240 33.8% 376 0
15 JAN 86.000 0.070 0.240 0.240 30.1% 160 0
15 JAN 88.000 0.150 0.290 0.290 28.1% 728 0
15 JAN 90.000 0.210 0.390 0.390 25.6% 442 0
15 JAN 92.000 0.360 0.480 0.480 23.2% 663 0
15 JAN 94.000 0.570 0.710 0.710 21.3% 784 0
15 JAN 96.000 0.900 1.080 1.080 19.4% 510 4
15 JAN 98.000 1.460 1.670 1.670 17.7% 252 0
15 JAN 100.000 2.390 2.610 2.610 16.5% 522 17
15 JAN 101.000 2.990 3.200 3.200 15.8% 163 0
15 JAN 101.500 3.300 3.550 3.550 15.5% 183 0
15 JAN 102.000 3.650 3.900 3.900 15.1% 685 0
15 JAN 102.500 4.050 4.250 4.250 14.8% 81 0
15 JAN 103.000 4.400 4.650 4.650 14.1% 90 20
15 JAN 105.000 6.150 6.400 6.400 9.9% 1,436 0
15 JAN 108.000 9.000 9.350 9.350 -- 45 0
15 JAN 110.000 11.000 11.250 11.250 -- 123 0
15 JAN 115.000 16.000 16.250 16.250 -- 60 0
15 JAN 120.000 21.000 21.250 21.250 -- 190 0
15 JAN 125.000 26.000 26.250 26.250 -- 20 0
15 FEB 78.000 0.080 0.220 0.220 31.1% 0 2
15 FEB 80.000 0.110 0.260 0.260 29.3% 0 0
15 FEB 82.000 0.160 0.300 0.300 27.6% 0 0
15 FEB 84.000 0.210 0.380 0.380 26.0% 0 0
15 FEB 86.000 0.300 0.460 0.460 24.5% 0 0
15 FEB 88.000 0.410 0.590 0.590 23.0% 0 0
15 FEB 90.000 0.570 0.700 0.700 21.2% 0 0
15 FEB 92.000 0.820 0.950 0.950 19.9% 0 0
15 FEB 94.000 1.180 1.300 1.300 18.8% 0 0
15 FEB 96.000 1.640 1.810 1.810 17.6% 0 0
15 FEB 98.000 2.290 2.510 2.510 16.4% 0 30
15 FEB 100.000 3.150 3.400 3.400 15.1% 0 10
15 FEB 104.000 0 0 0 -- 0 0
15 FEB 105.000 6.500 6.800 6.800 11.2% 5 0
15 FEB 110.000 11.050 11.350 11.350 -- 0 0
15 FEB 115.000 15.900 16.300 16.300 -- 0 0
15 FEB 120.000 20.900 21.300 21.300 -- 0 0
15 APR 78.000 0.240 0.480 0.480 26.3% 15 7
15 APR 80.000 0.320 0.560 0.560 25.1% 52 0
15 APR 82.000 0.420 0.670 0.670 24.0% 0 0
15 APR 84.000 0.580 0.830 0.830 23.2% 50 0
15 APR 86.000 0.750 0.960 0.960 21.9% 67 0
15 APR 88.000 0.970 1.190 1.190 20.8% 92 15
15 APR 90.000 1.270 1.500 1.500 20.0% 144 0
15 APR 92.000 1.720 1.890 1.890 19.3% 314 25
15 APR 94.000 2.170 2.490 2.490 18.5% 112 0
15 APR 96.000 2.860 3.000 3.000 17.6% 147 0
15 APR 98.000 3.700 4.050 4.050 17.6% 120 0
15 APR 100.000 4.600 4.950 4.950 16.6% 126 0
15 APR 101.000 5.200 5.550 5.550 16.5% 42 0
15 APR 101.500 5.450 5.850 5.850 16.2% 20 0
15 APR 102.000 5.750 6.150 6.150 16.1% 23 0
15 APR 102.500 6.100 6.500 6.500 16.1% 768 0
15 APR 103.000 6.400 6.800 6.800 15.8% 0 0
15 APR 105.000 7.850 8.250 8.250 15.4% 31 0
15 APR 110.000 11.900 12.400 12.400 13.3% 24 0
15 APR 115.000 16.650 17.050 17.050 -- 18 0
15 APR 120.000 21.300 21.950 21.950 -- 20 0
15 APR 125.000 26.250 26.950 26.950 -- 0 0
15 JUL 78.000 0.770 1.020 1.020 24.3% 0 0
15 JUL 80.000 0.960 1.180 1.180 23.5% 0 0
15 JUL 82.000 1.200 1.430 1.430 22.9% 0 10
15 JUL 84.000 1.460 1.700 1.700 22.1% 43 5
15 JUL 86.000 1.840 2.090 2.090 21.7% 27 0
15 JUL 88.000 2.150 2.490 2.490 20.9% 35 0
15 JUL 90.000 2.630 2.980 2.980 20.3% 41 0
15 JUL 92.000 3.200 3.600 3.600 19.8% 30 0
15 JUL 94.000 3.900 4.250 4.250 19.3% 5 0
15 JUL 96.000 4.650 5.000 5.000 18.7% 60 0
15 JUL 98.000 5.500 5.900 5.900 18.2% 18 0
15 JUL 100.000 6.550 6.900 6.900 17.7% 14 0
15 JUL 105.000 9.600 10.000 10.000 16.6% 10 0
15 JUL 110.000 13.300 13.750 13.750 15.1% 0 0
15 JUL 115.000 17.600 18.050 18.050 11.6% 0 0
15 JUL 120.000 22.100 22.700 22.700 -- 0 0
15 JUL 125.000 27.100 27.550 27.550 -- 0 0
16 JAN 72.000 1.470 1.720 1.720 25.8% 1,987 0
16 JAN 74.000 1.750 2.000 2.000 25.3% 353 0
16 JAN 76.000 2.060 2.330 2.330 24.9% 788 0
16 JAN 78.000 2.320 2.710 2.710 24.3% 134 0
16 JAN 80.000 2.560 2.920 2.920 23.2% 314 0
16 JAN 82.000 3.150 3.550 3.550 23.4% 150 0
16 JAN 84.000 3.650 4.050 4.050 23.0% 258 0
16 JAN 86.000 4.200 4.600 4.600 22.5% 210 0
16 JAN 88.000 4.800 5.200 5.200 22.1% 1,490 0
16 JAN 90.000 5.400 5.900 5.900 21.6% 365 0
16 JAN 92.000 6.200 6.700 6.700 21.3% 946 0
16 JAN 94.000 7.000 7.500 7.500 20.8% 200 0
16 JAN 96.000 7.950 8.450 8.450 20.6% 482 0
16 JAN 98.000 8.900 9.400 9.400 20.1% 492 0
16 JAN 100.000 9.900 10.400 10.400 19.6% 1,424 0
16 JAN 105.000 12.750 13.450 13.450 18.6% 183 0
16 JAN 110.000 16.050 16.800 16.800 17.3% 120 0
16 JAN 115.000 20.000 20.650 20.650 16.3% 0 0
17 JAN 70.000 2.790 3.400 3.400 23.6% 414 0
17 JAN 72.000 3.150 3.850 3.850 23.2% 1,204 0
17 JAN 80.000 5.350 6.200 6.200 22.4% 107 0
17 JAN 82.000 6.000 6.900 6.900 22.1% 0 0
17 JAN 84.000 6.650 7.550 7.550 21.7% 22 0
17 JAN 92.000 9.850 10.850 10.850 20.5% 68 0
17 JAN 94.000 10.450 11.850 11.850 19.9% 195 0
17 JAN 96.000 11.600 13.000 13.000 19.9% 46 0
17 JAN 98.000 12.600 14.000 14.000 19.5% 45 0
17 JAN 100.000 13.700 15.050 15.050 19.1% 236 0
17 JAN 105.000 16.850 18.250 18.250 18.6% 4,136 0
17 JAN 110.000 19.950 21.300 21.300 17.3% 1 0
17 JAN 115.000 23.300 25.050 25.050 16.1% 1,040 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。