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: September 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 106.740 Net change: -0.140 Bid price: 106.660 Ask price: 106.770 30-day historical volatility: 10.28%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 50,532 Volume: 2,119
14 SEP 78.000 28.650 28.850 28.850 90.4% 40 0
14 SEP 80.000 26.650 26.850 26.850 90.4% 60 0
14 SEP 82.000 24.650 24.850 24.850 90.4% 30 0
14 SEP 84.000 22.650 22.850 22.850 90.4% 10 0
14 SEP 86.000 20.700 20.850 20.850 118.0% 20 0
14 SEP 88.000 18.700 18.850 18.850 113.5% 0 0
14 SEP 90.000 16.700 16.850 16.850 106.4% 5 0
14 SEP 92.000 14.700 14.850 14.850 97.0% 0 0
14 SEP 94.000 12.700 12.850 12.850 85.9% 25 0
14 SEP 96.000 10.700 10.850 10.850 74.0% 80 0
14 SEP 98.000 8.700 8.850 8.850 61.8% 70 0
14 SEP 100.000 6.700 6.850 6.850 49.4% 200 0
14 SEP 101.000 5.650 5.850 5.850 38.9% 131 0
14 SEP 101.500 5.200 5.350 5.350 40.0% 552 0
14 SEP 102.000 4.700 4.850 4.850 36.8% 1,221 708
14 SEP 102.500 4.200 4.350 4.350 33.5% 5,045 231
14 SEP 103.000 3.700 3.850 3.850 30.3% 656 64
14 SEP 105.000 1.800 1.910 1.910 21.6% 2,634 0
14 SEP 110.000 0 0.150 0.150 28.3% 1,161 0
14 SEP 115.000 0 0.050 0.050 64.4% 0 0
14 SEP 120.000 0 0.050 0.050 62.5% 0 0
14 SEP 125.000 0 0.050 0.050 -- 0 0
14 OCT 72.000 34.700 34.850 34.850 80.0% 0 0
14 OCT 74.000 32.700 32.850 32.850 75.3% 0 0
14 OCT 76.000 30.700 30.850 30.850 70.6% 0 0
14 OCT 78.000 28.700 28.850 28.850 66.1% 10 0
14 OCT 80.000 26.700 26.850 26.850 61.6% 0 0
14 OCT 82.000 24.700 24.850 24.850 57.2% 0 0
14 OCT 84.000 22.700 22.850 22.850 52.8% 20 0
14 OCT 86.000 20.700 20.850 20.850 48.5% 20 0
14 OCT 88.000 18.700 18.850 18.850 44.3% 10 0
14 OCT 90.000 16.700 16.850 16.850 40.1% 20 0
14 OCT 92.000 14.700 14.850 14.850 35.9% 44 0
14 OCT 94.000 12.700 12.850 12.850 31.8% 55 0
14 OCT 96.000 10.700 10.850 10.850 27.6% 303 10
14 OCT 98.000 8.700 8.850 8.850 23.4% 820 0
14 OCT 100.000 6.700 6.850 6.850 19.1% 877 14
14 OCT 101.000 5.700 5.850 5.850 16.9% 0 0
14 OCT 101.500 5.200 5.350 5.350 15.8% 0 0
14 OCT 102.000 4.700 4.900 4.900 15.1% 0 0
14 OCT 102.500 4.250 4.400 4.400 14.2% 0 0
14 OCT 103.000 3.750 3.900 3.900 13.0% 0 0
14 OCT 105.000 2.050 2.160 2.160 10.6% 3,754 701
14 OCT 110.000 0.200 0.260 0.260 10.6% 3,560 222
14 OCT 115.000 0.020 0.150 0.150 14.1% 0 0
14 OCT 120.000 0 0.150 0.150 19.3% 0 0
14 OCT 125.000 0 0.080 0.080 22.5% 0 0
15 JAN 66.000 40.650 40.850 40.850 60.0% 30 0
15 JAN 68.000 38.650 38.850 38.850 56.8% 0 0
15 JAN 70.000 36.700 36.850 36.850 54.0% 0 0
15 JAN 72.000 34.700 34.850 34.850 51.0% 0 0
15 JAN 74.000 32.700 32.850 32.850 48.1% 0 0
15 JAN 76.000 30.700 30.850 30.850 45.2% 20 0
15 JAN 78.000 28.700 28.900 28.900 42.6% 0 0
15 JAN 80.000 26.700 26.900 26.900 39.8% 65 0
15 JAN 82.000 24.700 24.900 24.900 37.1% 75 0
15 JAN 84.000 22.700 22.900 22.900 34.4% 55 0
15 JAN 86.000 20.700 20.900 20.900 31.7% 270 0
15 JAN 88.000 18.700 18.900 18.900 29.1% 715 0
15 JAN 90.000 16.700 16.900 16.900 26.5% 350 0
15 JAN 92.000 14.750 14.900 14.900 24.1% 239 0
15 JAN 94.000 12.750 12.900 12.900 21.5% 230 0
15 JAN 96.000 10.750 10.900 10.900 18.8% 2,196 0
15 JAN 98.000 8.800 8.950 8.950 16.5% 178 0
15 JAN 100.000 6.900 7.050 7.050 14.3% 458 4
15 JAN 101.000 6.050 6.150 6.150 13.5% 0 0
15 JAN 101.500 5.650 5.750 5.750 13.2% 0 0
15 JAN 102.000 5.250 5.350 5.350 13.0% 0 0
15 JAN 102.500 4.850 5.000 5.000 12.7% 0 0
15 JAN 103.000 4.500 4.600 4.600 12.5% 0 0
15 JAN 105.000 3.150 3.300 3.300 11.8% 4,066 60
15 JAN 110.000 1.000 1.090 1.090 10.7% 1,622 90
15 JAN 115.000 0.250 0.310 0.310 10.8% 148 0
15 JAN 120.000 0.070 0.150 0.150 10.8% 0 0
15 JAN 125.000 0.020 0.150 0.150 12.9% 0 0
15 APR 78.000 28.600 28.950 28.950 37.2% 0 0
15 APR 80.000 26.600 26.950 26.950 34.8% 0 0
15 APR 82.000 24.600 24.950 24.950 32.5% 0 0
15 APR 84.000 22.600 22.950 22.950 30.2% 0 0
15 APR 86.000 20.600 20.950 20.950 27.9% 0 0
15 APR 88.000 18.600 18.900 18.900 25.5% 0 0
15 APR 90.000 16.600 16.900 16.900 23.3% 0 0
15 APR 92.000 14.600 14.900 14.900 21.1% 0 0
15 APR 94.000 12.550 12.950 12.950 18.9% 0 0
15 APR 96.000 10.750 11.050 11.050 17.3% 1 0
15 APR 98.000 8.900 9.300 9.300 15.8% 125 0
15 APR 100.000 7.350 7.650 7.650 14.8% 0 0
15 APR 101.000 6.600 6.900 6.900 14.4% 0 0
15 APR 101.500 6.200 6.500 6.500 14.1% 1 0
15 APR 102.000 5.850 6.150 6.150 13.9% 0 0
15 APR 102.500 5.550 5.850 5.850 13.8% 0 0
15 APR 103.000 5.200 5.450 5.450 13.5% 7 0
15 APR 105.000 3.950 4.200 4.200 12.8% 82 0
15 APR 110.000 1.720 1.870 1.870 11.6% 84 13
15 APR 115.000 0.530 0.750 0.750 11.0% 40 2
15 APR 120.000 0.080 0.310 0.310 10.6% 0 0
15 APR 125.000 0.020 0.200 0.200 10.6% 100 0
16 JAN 72.000 34.500 35.200 35.200 38.4% 108 0
16 JAN 74.000 32.500 33.200 33.200 36.3% 10 0
16 JAN 76.000 30.500 31.200 31.200 34.3% 0 0
16 JAN 78.000 28.500 29.200 29.200 32.3% 2 0
16 JAN 80.000 26.500 27.200 27.200 30.4% 37 0
16 JAN 82.000 24.500 25.200 25.200 28.4% 2 0
16 JAN 84.000 22.500 23.200 23.200 26.5% 150 0
16 JAN 86.000 20.400 21.200 21.200 24.5% 10 0
16 JAN 88.000 18.350 19.100 19.100 22.5% 80 0
16 JAN 90.000 16.550 17.150 17.150 21.0% 1,261 0
16 JAN 92.000 14.800 15.400 15.400 19.8% 4,000 0
16 JAN 94.000 13.050 13.700 13.700 18.6% 638 0
16 JAN 96.000 11.500 12.050 12.050 17.7% 295 0
16 JAN 98.000 10.050 10.450 10.450 16.8% 1,324 0
16 JAN 100.000 8.650 9.050 9.050 16.0% 1,462 0
16 JAN 105.000 5.700 6.150 6.150 14.7% 1,160 0
16 JAN 110.000 3.500 3.850 3.850 13.7% 53 0
16 JAN 115.000 2.020 2.250 2.250 13.0% 120 0
17 JAN 70.000 35.850 37.700 37.700 37.5% 10 0
17 JAN 72.000 33.850 35.700 35.700 35.6% 0 0
17 JAN 80.000 25.900 27.700 27.700 28.4% 0 0
17 JAN 82.000 23.900 25.700 25.700 26.7% 30 0
17 JAN 84.000 21.900 23.700 23.700 25.0% 0 0
17 JAN 92.000 14.700 16.250 16.250 19.6% 19 0
17 JAN 94.000 13.150 14.700 14.700 18.7% 15 0
17 JAN 96.000 11.850 13.400 13.400 18.2% 10 0
17 JAN 98.000 10.500 12.100 12.100 17.5% 8 0
17 JAN 100.000 9.700 10.600 10.600 17.1% 2,193 0
17 JAN 105.000 6.950 7.900 7.900 15.9% 4,564 0
17 JAN 110.000 4.900 5.700 5.700 15.1% 30 0
17 JAN 115.000 3.300 4.000 4.000 14.4% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,999 Volume: 76
14 SEP 78.000 0 0.060 0.060 88.0% 0 0
14 SEP 80.000 0 0.060 0.060 88.0% 0 0
14 SEP 82.000 0 0.060 0.060 88.0% 0 0
14 SEP 84.000 0 0.060 0.060 88.0% 0 0
14 SEP 86.000 0 0.060 0.060 87.8% 0 0
14 SEP 88.000 0 0.060 0.060 87.4% 10 0
14 SEP 90.000 0 0.060 0.060 86.1% 19 0
14 SEP 92.000 0 0.060 0.060 82.6% 0 0
14 SEP 94.000 0 0.090 0.090 82.3% 10 0
14 SEP 96.000 0 0.090 0.090 71.1% 46 0
14 SEP 98.000 0 0.090 0.090 59.4% 329 0
14 SEP 100.000 0 0.090 0.090 47.4% 720 0
14 SEP 101.000 0 0.050 0.050 37.4% 812 0
14 SEP 101.500 0 0.050 0.050 34.5% 333 0
14 SEP 102.000 0 0.050 0.050 31.7% 476 0
14 SEP 102.500 0 0.050 0.050 28.8% 176 0
14 SEP 103.000 0 0.150 0.150 32.2% 107 0
14 SEP 105.000 0.050 0.140 0.140 19.2% 389 30
14 SEP 110.000 3.200 3.300 3.300 -- 52 0
14 SEP 115.000 8.200 8.350 8.350 -- 0 0
14 SEP 120.000 13.200 13.350 13.350 -- 0 0
14 SEP 125.000 18.200 18.350 18.350 -- 0 0
14 OCT 72.000 0 0.070 0.070 54.7% 130 0
14 OCT 74.000 0 0.070 0.070 52.1% 60 0
14 OCT 76.000 0 0.070 0.070 49.2% 59 0
14 OCT 78.000 0 0.070 0.070 46.1% 30 0
14 OCT 80.000 0 0.070 0.070 42.9% 32 0
14 OCT 82.000 0 0.070 0.070 39.6% 75 0
14 OCT 84.000 0 0.070 0.070 36.3% 192 0
14 OCT 86.000 0.050 0.070 0.070 35.3% 200 0
14 OCT 88.000 0 0.080 0.080 30.3% 149 0
14 OCT 90.000 0 0.080 0.080 27.1% 232 0
14 OCT 92.000 0.030 0.090 0.090 25.3% 185 0
14 OCT 94.000 0.030 0.090 0.090 22.1% 260 0
14 OCT 96.000 0.050 0.100 0.100 19.6% 404 0
14 OCT 98.000 0.090 0.140 0.140 17.7% 187 0
14 OCT 100.000 0.140 0.210 0.210 15.6% 160 0
14 OCT 101.000 0.200 0.270 0.270 14.9% 0 0
14 OCT 101.500 0.250 0.310 0.310 14.6% 0 0
14 OCT 102.000 0.300 0.370 0.370 14.3% 0 0
14 OCT 102.500 0.370 0.440 0.440 14.1% 0 0
14 OCT 103.000 0.450 0.520 0.520 13.9% 0 2
14 OCT 105.000 0.980 1.070 1.070 13.5% 152 0
14 OCT 110.000 4.300 4.450 4.450 17.1% 127 2
14 OCT 115.000 9.200 9.300 9.300 26.4% 40 0
14 OCT 120.000 14.150 14.300 14.300 35.0% 30 0
14 OCT 125.000 19.150 19.300 19.300 43.0% 10 0
15 JAN 66.000 0.020 0.150 0.150 37.5% 605 0
15 JAN 68.000 0.030 0.150 0.150 35.6% 96 0
15 JAN 70.000 0.040 0.150 0.150 33.7% 575 0
15 JAN 72.000 0.050 0.150 0.150 31.9% 242 0
15 JAN 74.000 0.070 0.160 0.160 30.4% 916 0
15 JAN 76.000 0.080 0.120 0.120 27.8% 1,265 0
15 JAN 78.000 0.090 0.160 0.160 26.8% 368 0
15 JAN 80.000 0.080 0.160 0.160 24.7% 2,058 0
15 JAN 82.000 0.120 0.180 0.180 23.6% 477 0
15 JAN 84.000 0.130 0.200 0.200 22.1% 369 0
15 JAN 86.000 0.160 0.220 0.220 20.7% 248 0
15 JAN 88.000 0.200 0.260 0.260 19.5% 703 0
15 JAN 90.000 0.260 0.320 0.320 18.4% 404 0
15 JAN 92.000 0.350 0.420 0.420 17.6% 662 2
15 JAN 94.000 0.450 0.520 0.520 16.5% 589 10
15 JAN 96.000 0.590 0.670 0.670 15.5% 411 0
15 JAN 98.000 0.800 0.880 0.880 14.5% 94 0
15 JAN 100.000 1.140 1.210 1.210 13.9% 208 0
15 JAN 101.000 1.350 1.430 1.430 13.6% 0 0
15 JAN 101.500 1.470 1.560 1.560 13.5% 0 0
15 JAN 102.000 1.620 1.700 1.700 13.4% 0 0
15 JAN 102.500 1.760 1.850 1.850 13.3% 0 0
15 JAN 103.000 1.930 2.010 2.010 13.2% 0 0
15 JAN 105.000 2.710 2.830 2.830 13.0% 1,268 0
15 JAN 110.000 5.700 5.850 5.850 13.0% 139 0
15 JAN 115.000 10.050 10.200 10.200 15.4% 50 0
15 JAN 120.000 14.850 15.000 15.000 18.7% 190 0
15 JAN 125.000 19.800 19.950 19.950 22.4% 20 0
15 APR 78.000 0.020 0.240 0.240 20.0% 0 0
15 APR 80.000 0.060 0.280 0.280 19.4% 0 0
15 APR 82.000 0.110 0.330 0.330 18.8% 0 0
15 APR 84.000 0.160 0.390 0.390 18.0% 0 0
15 APR 86.000 0.250 0.470 0.470 17.4% 25 0
15 APR 88.000 0.350 0.570 0.570 16.8% 45 0
15 APR 90.000 0.480 0.710 0.710 16.2% 80 0
15 APR 92.000 0.680 0.900 0.900 15.7% 25 0
15 APR 94.000 0.920 1.160 1.160 15.3% 36 0
15 APR 96.000 1.250 1.480 1.480 14.8% 3 0
15 APR 98.000 1.660 1.890 1.890 14.4% 61 0
15 APR 100.000 2.120 2.440 2.440 14.0% 76 0
15 APR 101.000 2.410 2.740 2.740 13.8% 0 0
15 APR 101.500 2.570 2.920 2.920 13.7% 0 0
15 APR 102.000 2.760 3.100 3.100 13.7% 0 0
15 APR 102.500 2.940 3.250 3.250 13.5% 0 0
15 APR 103.000 3.150 3.450 3.450 13.5% 0 0
15 APR 105.000 4.050 4.250 4.250 13.1% 11 0
15 APR 110.000 6.950 7.250 7.250 12.8% 26 0
15 APR 115.000 10.850 11.200 11.200 13.2% 20 0
15 APR 120.000 15.450 15.750 15.750 14.7% 20 0
15 APR 125.000 20.100 20.600 20.600 16.0% 0 0
16 JAN 72.000 0.460 0.670 0.670 20.4% 1,984 0
16 JAN 74.000 0.570 0.820 0.820 20.1% 354 0
16 JAN 76.000 0.730 0.970 0.970 19.8% 768 0
16 JAN 78.000 0.880 1.120 1.120 19.3% 134 0
16 JAN 80.000 1.060 1.290 1.290 18.8% 284 0
16 JAN 82.000 1.300 1.540 1.540 18.5% 150 0
16 JAN 84.000 1.560 1.800 1.800 18.1% 258 0
16 JAN 86.000 1.890 2.130 2.130 17.8% 220 0
16 JAN 88.000 2.130 2.480 2.480 17.3% 1,490 0
16 JAN 90.000 2.550 2.930 2.930 17.0% 275 0
16 JAN 92.000 3.000 3.400 3.400 16.7% 887 0
16 JAN 94.000 3.550 3.950 3.950 16.4% 150 30
16 JAN 96.000 4.100 4.500 4.500 15.9% 320 0
16 JAN 98.000 4.750 5.150 5.150 15.6% 299 0
16 JAN 100.000 5.450 5.950 5.950 15.3% 1,372 0
16 JAN 105.000 7.800 8.300 8.300 14.7% 100 0
16 JAN 110.000 10.550 11.350 11.350 14.2% 20 0
16 JAN 115.000 14.100 14.850 14.850 13.9% 0 0
17 JAN 70.000 0.770 1.220 1.220 17.8% 300 0
17 JAN 72.000 0.990 1.430 1.430 17.6% 1,090 0
17 JAN 80.000 2.150 2.590 2.590 16.7% 56 0
17 JAN 82.000 2.460 3.150 3.150 16.6% 0 0
17 JAN 84.000 2.900 3.600 3.600 16.4% 2 0
17 JAN 92.000 5.050 5.750 5.750 15.3% 62 0
17 JAN 94.000 5.550 6.500 6.500 14.9% 166 0
17 JAN 96.000 6.400 7.300 7.300 14.8% 39 0
17 JAN 98.000 7.550 8.100 8.100 14.8% 30 0
17 JAN 100.000 8.100 9.000 9.000 14.3% 214 0
17 JAN 105.000 10.350 11.800 11.800 13.7% 4,056 0
17 JAN 110.000 13.200 14.600 14.600 12.9% 1 0
17 JAN 115.000 16.600 18.150 18.150 12.4% 340 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。