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: October 31, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 102.090 Net change: 0.050 Bid price: 101.720 Ask price: 102.200 30-day historical volatility: 17.35%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,392 Volume: 1,571
14 NOV 78.000 24.100 24.250 24.250 67.1% 0 0
14 NOV 80.000 22.100 22.300 22.300 62.9% 0 0
14 NOV 82.000 20.100 20.300 20.300 57.6% 30 0
14 NOV 84.000 18.100 18.300 18.300 52.4% 20 0
14 NOV 86.000 16.150 16.300 16.300 48.1% 0 0
14 NOV 88.000 14.150 14.300 14.300 42.9% 47 0
14 NOV 90.000 12.150 12.300 12.300 37.8% 5 0
14 NOV 92.000 10.150 10.350 10.350 33.2% 50 0
14 NOV 94.000 8.200 8.400 8.400 29.0% 31 0
14 NOV 96.000 6.300 6.450 6.450 24.7% 50 0
14 NOV 98.000 4.450 4.600 4.600 21.0% 116 10
14 NOV 100.000 2.720 2.870 2.870 17.3% 927 54
14 NOV 105.000 0.330 0.380 0.380 13.8% 4,434 1,101
14 NOV 109.000 0.010 0.120 0.120 14.0% 3,729 0
14 NOV 110.000 0 0.090 0.090 14.4% 1,171 0
14 NOV 115.000 0 0.070 0.070 20.4% 0 0
14 NOV 120.000 0 0.070 0.070 40.2% 0 0
14 NOV 125.000 0 0.070 0.070 50.5% 0 0
14 NOV 130.000 0 0.070 0.070 51.7% 0 0
14 NOV 135.000 0 0.070 0.070 69.5% 0 0
14 DEC 78.000 24.250 24.400 24.400 52.6% 0 0
14 DEC 80.000 22.250 22.400 22.400 48.6% 20 0
14 DEC 82.000 20.250 20.400 20.400 44.7% 0 0
14 DEC 84.000 18.300 18.450 18.450 41.6% 0 0
14 DEC 86.000 16.300 16.450 16.450 37.7% 0 0
14 DEC 88.000 14.350 14.500 14.500 34.5% 0 0
14 DEC 90.000 12.400 12.550 12.550 31.2% 10 0
14 DEC 92.000 10.500 10.650 10.650 28.3% 0 0
14 DEC 94.000 8.650 8.800 8.800 25.7% 29 0
14 DEC 96.000 6.850 6.950 6.950 22.9% 23 0
14 DEC 98.000 5.150 5.300 5.300 20.7% 10 0
14 DEC 100.000 3.650 3.750 3.750 18.8% 145 0
14 DEC 103.000 1.860 1.950 1.950 16.7% 3,209 0
14 DEC 105.000 1.070 1.140 1.140 15.8% 147 190
14 DEC 110.000 0.190 0.270 0.270 15.4% 220 0
14 DEC 115.000 0.030 0.110 0.110 15.2% 0 0
14 DEC 120.000 0 0.090 0.090 18.3% 0 0
15 JAN 66.000 36.200 36.350 36.350 66.4% 68 0
15 JAN 68.000 34.200 34.350 34.350 62.6% 10 0
15 JAN 70.000 32.200 32.350 32.350 58.9% 0 0
15 JAN 72.000 30.200 30.400 30.400 55.6% 0 0
15 JAN 74.000 28.200 28.400 28.400 52.1% 0 0
15 JAN 76.000 26.200 26.400 26.400 48.6% 20 0
15 JAN 78.000 24.200 24.400 24.400 45.1% 10 0
15 JAN 80.000 22.250 22.400 22.400 42.1% 67 0
15 JAN 82.000 20.250 20.450 20.450 39.0% 45 0
15 JAN 84.000 18.250 18.450 18.450 35.7% 10 0
15 JAN 86.000 16.300 16.500 16.500 32.9% 55 2
15 JAN 88.000 14.350 14.550 14.550 30.1% 29 0
15 JAN 90.000 12.450 12.600 12.600 27.4% 67 0
15 JAN 92.000 10.600 10.750 10.750 25.2% 104 0
15 JAN 94.000 8.750 8.900 8.900 22.8% 53 10
15 JAN 96.000 6.950 7.150 7.150 20.5% 175 10
15 JAN 98.000 5.400 5.500 5.500 18.9% 228 0
15 JAN 100.000 3.900 4.050 4.050 17.3% 424 22
15 JAN 101.000 3.300 3.400 3.400 16.8% 74 0
15 JAN 101.500 3.000 3.100 3.100 16.5% 51 0
15 JAN 102.000 2.720 2.810 2.810 16.2% 163 0
15 JAN 102.500 2.460 2.540 2.540 16.0% 113 0
15 JAN 103.000 2.200 2.280 2.280 15.7% 138 12
15 JAN 105.000 1.390 1.470 1.470 15.1% 4,492 60
15 JAN 110.000 0.370 0.450 0.450 14.7% 1,521 13
15 JAN 115.000 0.090 0.150 0.150 13.8% 149 20
15 JAN 120.000 0.020 0.150 0.150 16.3% 0 0
15 JAN 125.000 0 0.150 0.150 19.2% 0 0
15 APR 78.000 24.050 24.450 24.450 36.2% 0 0
15 APR 80.000 22.050 22.450 22.450 33.6% 4 0
15 APR 82.000 20.100 20.500 20.500 31.3% 0 0
15 APR 84.000 18.200 18.550 18.550 29.2% 0 0
15 APR 86.000 16.250 16.700 16.700 27.2% 0 0
15 APR 88.000 14.400 14.750 14.750 25.1% 0 0
15 APR 90.000 12.550 13.000 13.000 23.5% 0 0
15 APR 92.000 10.800 11.250 11.250 22.0% 0 0
15 APR 94.000 9.250 9.550 9.550 20.8% 161 0
15 APR 96.000 7.700 7.950 7.950 19.5% 180 30
15 APR 98.000 6.250 6.550 6.550 18.5% 218 0
15 APR 100.000 4.900 5.250 5.250 17.5% 27 0
15 APR 101.000 4.350 4.650 4.650 17.2% 12 0
15 APR 101.500 4.050 4.350 4.350 16.9% 2 0
15 APR 102.000 3.800 4.100 4.100 16.8% 16 0
15 APR 102.500 3.550 3.850 3.850 16.6% 0 2
15 APR 103.000 3.300 3.600 3.600 16.5% 18 0
15 APR 105.000 2.490 2.670 2.670 15.9% 171 20
15 APR 110.000 1.010 1.240 1.240 15.0% 116 0
15 APR 115.000 0.330 0.550 0.550 14.6% 78 0
15 APR 120.000 0.070 0.260 0.260 13.1% 0 0
15 APR 125.000 0.020 0.180 0.180 14.1% 100 0
16 JAN 72.000 29.900 30.750 30.750 36.7% 88 0
16 JAN 74.000 27.900 28.750 28.750 34.5% 0 0
16 JAN 76.000 25.950 26.750 26.750 32.5% 0 0
16 JAN 78.000 24.000 24.800 24.800 30.6% 0 0
16 JAN 80.000 22.100 22.850 22.850 28.7% 39 0
16 JAN 82.000 20.200 20.900 20.900 26.9% 20 0
16 JAN 84.000 18.400 19.100 19.100 25.5% 130 0
16 JAN 86.000 16.650 17.300 17.300 24.1% 3 0
16 JAN 88.000 14.950 15.600 15.600 22.8% 4 0
16 JAN 90.000 13.350 14.000 14.000 21.8% 1,261 0
16 JAN 92.000 11.950 12.300 12.300 20.8% 4,030 5
16 JAN 94.000 10.500 11.150 11.150 20.3% 644 0
16 JAN 96.000 9.150 9.600 9.600 19.3% 305 0
16 JAN 98.000 7.950 8.400 8.400 18.7% 1,324 0
16 JAN 100.000 6.850 7.300 7.300 18.2% 1,800 10
16 JAN 105.000 4.500 4.900 4.900 17.0% 1,354 0
16 JAN 110.000 2.790 3.150 3.150 16.2% 121 0
16 JAN 115.000 1.680 1.920 1.920 15.6% 120 0
17 JAN 70.000 31.400 33.100 33.100 35.7% 40 0
17 JAN 72.000 29.350 31.100 31.100 33.7% 0 0
17 JAN 80.000 21.700 23.450 23.450 27.0% 105 0
17 JAN 82.000 20.100 21.500 21.500 25.6% 30 0
17 JAN 84.000 18.450 19.850 19.850 24.5% 0 0
17 JAN 92.000 12.700 14.100 14.100 21.3% 29 0
17 JAN 94.000 11.350 12.800 12.800 20.6% 15 0
17 JAN 96.000 10.300 11.750 11.750 20.3% 0 0
17 JAN 98.000 9.500 10.450 10.450 19.9% 50 0
17 JAN 100.000 8.550 9.400 9.400 19.4% 2,223 0
17 JAN 105.000 6.200 7.100 7.100 18.3% 4,679 0
17 JAN 110.000 4.600 5.200 5.200 17.6% 35 0
17 JAN 115.000 3.150 3.850 3.850 17.0% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,286 Volume: 163
14 NOV 78.000 0 0.130 0.130 50.8% 0 0
14 NOV 80.000 0 0.140 0.140 47.2% 0 0
14 NOV 82.000 0 0.140 0.140 43.0% 0 0
14 NOV 84.000 0.010 0.150 0.150 39.6% 0 0
14 NOV 86.000 0.010 0.150 0.150 35.5% 0 0
14 NOV 88.000 0.010 0.110 0.110 29.9% 0 0
14 NOV 90.000 0.020 0.120 0.120 26.6% 82 0
14 NOV 92.000 0.040 0.130 0.130 23.4% 57 0
14 NOV 94.000 0.080 0.150 0.150 20.5% 192 15
14 NOV 96.000 0.160 0.210 0.210 18.0% 462 15
14 NOV 98.000 0.290 0.350 0.350 15.7% 204 15
14 NOV 100.000 0.590 0.660 0.660 13.7% 593 40
14 NOV 105.000 3.100 3.250 3.250 8.6% 138 5
14 NOV 109.000 6.800 6.950 6.950 -- 0 0
14 NOV 110.000 7.800 7.950 7.950 -- 0 0
14 NOV 115.000 12.800 12.950 12.950 -- 0 0
14 NOV 120.000 17.800 17.950 17.950 -- 0 0
14 NOV 125.000 22.800 22.950 22.950 -- 0 0
14 NOV 130.000 27.800 27.950 27.950 -- 0 0
14 NOV 135.000 32.800 32.950 32.950 -- 0 0
14 DEC 78.000 0.040 0.150 0.150 35.6% 0 0
14 DEC 80.000 0.060 0.150 0.150 33.1% 0 0
14 DEC 82.000 0.070 0.160 0.160 30.6% 0 0
14 DEC 84.000 0.080 0.170 0.170 28.1% 0 0
14 DEC 86.000 0.100 0.190 0.190 25.9% 20 0
14 DEC 88.000 0.130 0.210 0.210 23.6% 30 0
14 DEC 90.000 0.190 0.260 0.260 21.9% 40 0
14 DEC 92.000 0.280 0.340 0.340 20.3% 75 0
14 DEC 94.000 0.390 0.440 0.440 18.4% 29 15
14 DEC 96.000 0.580 0.650 0.650 17.0% 60 0
14 DEC 98.000 0.890 0.950 0.950 15.6% 84 0
14 DEC 100.000 1.370 1.460 1.460 14.4% 71 0
14 DEC 103.000 2.550 2.680 2.680 12.4% 10 0
14 DEC 105.000 3.750 3.900 3.900 10.8% 20 0
14 DEC 110.000 7.950 8.100 8.100 -- 0 0
14 DEC 115.000 12.800 12.950 12.950 -- 0 0
14 DEC 120.000 17.800 17.950 17.950 -- 0 0
15 JAN 66.000 0.100 0.150 0.150 45.3% 588 0
15 JAN 68.000 0.030 0.150 0.150 40.7% 81 0
15 JAN 70.000 0.040 0.160 0.160 38.6% 556 0
15 JAN 72.000 0.050 0.160 0.160 36.2% 242 0
15 JAN 74.000 0.080 0.160 0.160 34.4% 929 0
15 JAN 76.000 0.090 0.170 0.170 32.2% 1,265 0
15 JAN 78.000 0.100 0.190 0.190 30.3% 368 0
15 JAN 80.000 0.110 0.200 0.200 28.1% 2,048 0
15 JAN 82.000 0.140 0.190 0.190 25.9% 436 0
15 JAN 84.000 0.170 0.230 0.230 24.3% 369 0
15 JAN 86.000 0.220 0.310 0.310 23.1% 150 0
15 JAN 88.000 0.300 0.380 0.380 21.8% 728 0
15 JAN 90.000 0.420 0.500 0.500 20.7% 415 0
15 JAN 92.000 0.600 0.650 0.650 19.6% 683 2
15 JAN 94.000 0.810 0.890 0.890 18.5% 743 0
15 JAN 96.000 1.130 1.200 1.200 17.4% 411 0
15 JAN 98.000 1.580 1.730 1.730 16.7% 188 0
15 JAN 100.000 2.220 2.340 2.340 15.9% 361 5
15 JAN 101.000 2.640 2.730 2.730 15.5% 52 0
15 JAN 101.500 2.870 2.970 2.970 15.4% 110 50
15 JAN 102.000 3.100 3.200 3.200 15.3% 50 0
15 JAN 102.500 3.350 3.500 3.500 15.2% 30 0
15 JAN 103.000 3.650 3.750 3.750 15.1% 59 0
15 JAN 105.000 4.850 5.000 5.000 14.7% 1,301 0
15 JAN 110.000 8.950 9.100 9.100 15.3% 143 0
15 JAN 115.000 13.700 13.900 13.900 18.0% 60 0
15 JAN 120.000 18.600 18.750 18.750 17.9% 190 0
15 JAN 125.000 23.600 23.750 23.750 21.5% 20 0
15 APR 78.000 0.130 0.310 0.310 21.7% 3 0
15 APR 80.000 0.200 0.380 0.380 21.1% 52 0
15 APR 82.000 0.300 0.480 0.480 20.5% 0 0
15 APR 84.000 0.420 0.580 0.580 19.8% 60 0
15 APR 86.000 0.580 0.760 0.760 19.3% 57 0
15 APR 88.000 0.770 0.970 0.970 18.6% 60 0
15 APR 90.000 1.030 1.200 1.200 17.9% 124 0
15 APR 92.000 1.420 1.550 1.550 17.6% 246 0
15 APR 94.000 1.800 2.010 2.010 17.0% 93 0
15 APR 96.000 2.390 2.620 2.620 16.8% 140 0
15 APR 98.000 3.050 3.300 3.300 16.4% 84 0
15 APR 100.000 3.850 4.100 4.100 15.9% 86 0
15 APR 101.000 4.300 4.550 4.550 15.7% 20 0
15 APR 101.500 4.550 4.800 4.800 15.6% 20 0
15 APR 102.000 4.800 5.050 5.050 15.5% 10 0
15 APR 102.500 5.050 5.300 5.300 15.4% 20 0
15 APR 103.000 5.350 5.650 5.650 15.5% 0 0
15 APR 105.000 6.550 6.850 6.850 15.1% 35 0
15 APR 110.000 10.100 10.400 10.400 14.1% 27 0
15 APR 115.000 14.450 14.800 14.800 13.8% 20 0
15 APR 120.000 19.200 19.500 19.500 11.8% 20 0
15 APR 125.000 24.050 24.400 24.400 -- 0 0
16 JAN 72.000 0.800 0.920 0.920 21.6% 2,021 0
16 JAN 74.000 0.900 1.110 1.110 21.0% 356 0
16 JAN 76.000 1.110 1.330 1.330 20.6% 788 0
16 JAN 78.000 1.340 1.560 1.560 20.2% 134 0
16 JAN 80.000 1.630 1.830 1.830 19.8% 324 0
16 JAN 82.000 1.930 2.180 2.180 19.4% 150 0
16 JAN 84.000 2.300 2.630 2.630 19.2% 258 0
16 JAN 86.000 2.730 3.050 3.050 18.8% 210 0
16 JAN 88.000 3.200 3.550 3.550 18.4% 1,490 0
16 JAN 90.000 3.750 4.100 4.100 18.1% 307 0
16 JAN 92.000 4.400 4.800 4.800 17.8% 887 0
16 JAN 94.000 5.050 5.450 5.450 17.4% 150 0
16 JAN 96.000 5.800 6.200 6.200 17.0% 397 0
16 JAN 98.000 6.650 7.050 7.050 16.6% 482 1
16 JAN 100.000 7.650 8.100 8.100 16.5% 1,407 0
16 JAN 105.000 10.350 11.000 11.000 15.8% 180 0
16 JAN 110.000 13.650 14.300 14.300 15.1% 120 0
16 JAN 115.000 17.450 18.150 18.150 14.4% 0 0
17 JAN 70.000 1.470 1.930 1.930 19.5% 412 0
17 JAN 72.000 1.780 2.240 2.240 19.3% 1,190 0
17 JAN 80.000 3.450 4.150 4.150 18.7% 107 0
17 JAN 82.000 4.050 4.750 4.750 18.6% 0 0
17 JAN 84.000 4.650 5.350 5.350 18.4% 2 0
17 JAN 92.000 7.400 8.300 8.300 17.4% 67 0
17 JAN 94.000 8.200 9.100 9.100 17.0% 182 0
17 JAN 96.000 9.200 10.050 10.050 16.8% 36 0
17 JAN 98.000 10.050 11.000 11.000 16.4% 43 0
17 JAN 100.000 10.950 12.400 12.400 16.4% 234 0
17 JAN 105.000 13.850 15.300 15.300 15.8% 4,091 0
17 JAN 110.000 17.000 18.400 18.400 14.8% 1 0
17 JAN 115.000 20.450 22.250 22.250 14.1% 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。