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 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 98.280 Net change: -0.580 Bid price: 98.240 Ask price: 98.300 30-day historical volatility: 15.78%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 41,582 Volume: 359
14 NOV 78.000 20.250 20.450 20.450 53.3% 0 0
14 NOV 80.000 18.300 18.500 18.500 49.9% 0 0
14 NOV 82.000 16.300 16.500 16.500 45.1% 30 0
14 NOV 84.000 14.300 14.500 14.500 40.3% 20 0
14 NOV 86.000 12.350 12.500 12.500 36.1% 0 0
14 NOV 88.000 10.350 10.600 10.600 32.2% 47 0
14 NOV 90.000 8.450 8.650 8.650 28.5% 10 5
14 NOV 92.000 6.600 6.750 6.750 25.1% 30 10
14 NOV 94.000 4.800 5.000 5.000 22.1% 10 10
14 NOV 96.000 3.250 3.400 3.400 20.0% 61 0
14 NOV 98.000 1.890 2.090 2.090 18.0% 141 30
14 NOV 100.000 0.990 1.120 1.120 16.8% 876 1
14 NOV 105.000 0.090 0.170 0.170 16.0% 4,333 0
14 NOV 109.000 0.020 0.080 0.080 16.6% 3,729 0
14 NOV 110.000 0 0.080 0.080 17.2% 1,171 0
14 NOV 115.000 0 0.080 0.080 22.7% 0 0
14 NOV 120.000 0 0.080 0.080 42.1% 0 0
14 NOV 125.000 0 0.080 0.080 51.1% 0 0
14 NOV 130.000 0 0.080 0.080 51.5% 0 0
14 NOV 135.000 0 0.080 0.080 67.4% 0 0
14 DEC 78.000 20.400 20.600 20.600 44.6% 0 0
14 DEC 80.000 18.400 18.600 18.600 40.7% 0 0
14 DEC 82.000 16.450 16.650 16.650 37.6% 0 0
14 DEC 84.000 14.500 14.700 14.700 34.4% 0 0
14 DEC 86.000 12.600 12.800 12.800 31.7% 0 0
14 DEC 88.000 10.750 10.900 10.900 29.1% 0 0
14 DEC 90.000 8.900 9.050 9.050 26.4% 10 0
14 DEC 92.000 7.150 7.350 7.350 24.3% 0 0
14 DEC 94.000 5.450 5.700 5.700 22.1% 29 0
14 DEC 96.000 4.050 4.200 4.200 20.5% 23 0
14 DEC 98.000 2.730 2.950 2.950 19.0% 0 0
14 DEC 100.000 1.750 1.950 1.950 18.0% 40 0
14 DEC 103.000 0.800 0.940 0.940 17.1% 3,022 170
14 DEC 105.000 0.410 0.510 0.510 16.4% 12 24
14 DEC 110.000 0.110 0.160 0.160 16.0% 180 0
14 DEC 115.000 0.020 0.110 0.110 17.7% 0 0
15 JAN 66.000 32.300 32.550 32.550 59.7% 68 0
15 JAN 68.000 30.300 30.550 30.550 56.0% 10 0
15 JAN 70.000 28.300 28.550 28.550 52.4% 0 0
15 JAN 72.000 26.350 26.550 26.550 49.2% 0 0
15 JAN 74.000 24.350 24.600 24.600 46.0% 0 0
15 JAN 76.000 22.400 22.600 22.600 42.9% 20 0
15 JAN 78.000 20.450 20.650 20.650 40.1% 10 0
15 JAN 80.000 18.450 18.650 18.650 36.7% 67 0
15 JAN 82.000 16.500 16.700 16.700 33.8% 45 0
15 JAN 84.000 14.550 14.750 14.750 30.9% 10 0
15 JAN 86.000 12.650 12.850 12.850 28.4% 55 0
15 JAN 88.000 10.800 11.000 11.000 26.1% 29 0
15 JAN 90.000 9.000 9.200 9.200 24.0% 67 0
15 JAN 92.000 7.300 7.500 7.500 22.1% 104 0
15 JAN 94.000 5.750 5.900 5.900 20.5% 64 0
15 JAN 96.000 4.300 4.500 4.500 19.1% 175 8
15 JAN 98.000 3.150 3.250 3.250 18.1% 260 10
15 JAN 100.000 2.130 2.240 2.240 17.1% 436 7
15 JAN 101.000 1.730 1.840 1.840 16.8% 60 0
15 JAN 101.500 1.550 1.650 1.650 16.6% 51 0
15 JAN 102.000 1.390 1.480 1.480 16.5% 161 3
15 JAN 102.500 1.240 1.340 1.340 16.4% 113 0
15 JAN 103.000 1.100 1.190 1.190 16.3% 106 0
15 JAN 105.000 0.680 0.750 0.750 16.0% 4,474 1
15 JAN 110.000 0.210 0.270 0.270 16.5% 1,581 0
15 JAN 115.000 0.060 0.160 0.160 16.1% 148 0
15 JAN 120.000 0.020 0.150 0.150 18.6% 0 0
15 JAN 125.000 0 0.150 0.150 21.2% 0 0
15 APR 78.000 20.400 20.650 20.650 32.9% 0 0
15 APR 80.000 18.500 18.750 18.750 30.8% 4 0
15 APR 82.000 16.550 16.800 16.800 28.4% 0 0
15 APR 84.000 14.700 14.950 14.950 26.6% 0 0
15 APR 86.000 12.850 13.100 13.100 24.6% 0 0
15 APR 88.000 11.100 11.350 11.350 23.0% 4 0
15 APR 90.000 9.450 9.700 9.700 21.6% 0 0
15 APR 92.000 7.950 8.150 8.150 20.5% 0 0
15 APR 94.000 6.500 6.700 6.700 19.4% 166 20
15 APR 96.000 5.250 5.400 5.400 18.5% 150 0
15 APR 98.000 4.100 4.300 4.300 17.8% 218 0
15 APR 100.000 3.150 3.300 3.300 17.2% 26 0
15 APR 101.000 2.720 2.880 2.880 16.9% 12 0
15 APR 101.500 2.530 2.680 2.680 16.7% 1 0
15 APR 102.000 2.350 2.490 2.490 16.6% 6 10
15 APR 102.500 2.080 2.330 2.330 16.3% 0 0
15 APR 103.000 2.010 2.160 2.160 16.4% 18 0
15 APR 105.000 1.460 1.580 1.580 16.1% 166 10
15 APR 110.000 0.590 0.690 0.690 15.5% 123 20
15 APR 115.000 0.230 0.320 0.320 15.6% 78 20
15 APR 120.000 0.100 0.190 0.190 14.7% 0 0
15 APR 125.000 0.040 0.160 0.160 15.9% 100 0
16 JAN 72.000 26.050 26.900 26.900 34.0% 88 0
16 JAN 74.000 24.100 24.900 24.900 31.9% 0 0
16 JAN 76.000 22.150 23.000 23.000 29.9% 0 0
16 JAN 78.000 20.300 21.100 21.100 28.2% 0 0
16 JAN 80.000 18.500 19.200 19.200 26.5% 39 0
16 JAN 82.000 16.750 17.450 17.450 25.1% 20 0
16 JAN 84.000 15.000 15.750 15.750 23.8% 130 0
16 JAN 86.000 13.450 14.150 14.150 22.7% 3 0
16 JAN 88.000 11.950 12.600 12.600 21.7% 4 0
16 JAN 90.000 10.500 11.200 11.200 20.9% 1,261 0
16 JAN 92.000 9.400 9.850 9.850 20.4% 4,030 0
16 JAN 94.000 8.100 8.550 8.550 19.6% 645 0
16 JAN 96.000 6.900 7.400 7.400 18.9% 305 0
16 JAN 98.000 5.900 6.350 6.350 18.3% 1,324 0
16 JAN 100.000 5.050 5.400 5.400 17.9% 1,685 0
16 JAN 105.000 3.150 3.550 3.550 17.0% 1,345 0
16 JAN 110.000 1.910 2.140 2.140 16.2% 114 0
16 JAN 115.000 1.050 1.280 1.280 15.7% 120 0
17 JAN 70.000 27.500 29.250 29.250 33.5% 10 0
17 JAN 72.000 25.450 27.250 27.250 31.4% 0 0
17 JAN 80.000 18.350 19.750 19.750 25.2% 105 0
17 JAN 82.000 16.700 18.150 18.150 24.1% 30 0
17 JAN 84.000 15.250 16.650 16.650 23.2% 0 0
17 JAN 92.000 10.250 11.200 11.200 20.4% 29 0
17 JAN 94.000 9.150 10.050 10.050 19.9% 15 0
17 JAN 96.000 8.200 9.100 9.100 19.5% 0 0
17 JAN 98.000 7.250 8.150 8.150 19.1% 50 0
17 JAN 100.000 6.450 7.350 7.350 18.8% 2,223 0
17 JAN 105.000 4.550 5.300 5.300 17.8% 4,661 0
17 JAN 110.000 3.150 3.950 3.950 17.2% 35 0
17 JAN 115.000 2.150 2.620 2.620 16.5% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 31,478 Volume: 287
14 NOV 78.000 0.040 0.150 0.150 40.5% 0 0
14 NOV 80.000 0.040 0.150 0.150 36.6% 0 0
14 NOV 82.000 0.050 0.160 0.160 33.3% 0 0
14 NOV 84.000 0.060 0.160 0.160 29.8% 0 0
14 NOV 86.000 0.070 0.170 0.170 26.4% 0 0
14 NOV 88.000 0.120 0.190 0.190 23.7% 0 0
14 NOV 90.000 0.200 0.270 0.270 21.7% 72 28
14 NOV 92.000 0.320 0.370 0.370 19.4% 0 57
14 NOV 94.000 0.540 0.620 0.620 17.8% 152 40
14 NOV 96.000 0.930 1.040 1.040 16.2% 462 0
14 NOV 98.000 1.590 1.730 1.730 14.6% 208 10
14 NOV 100.000 2.610 2.810 2.810 12.9% 484 0
14 NOV 105.000 6.700 6.850 6.850 -- 138 0
14 NOV 109.000 10.650 10.850 10.850 -- 0 0
14 NOV 110.000 11.650 11.850 11.850 -- 0 0
14 NOV 115.000 16.650 16.850 16.850 -- 0 0
14 NOV 120.000 21.650 21.850 21.850 -- 0 0
14 NOV 125.000 26.650 26.850 26.850 -- 0 0
14 NOV 130.000 31.650 31.850 31.850 -- 0 0
14 NOV 135.000 36.650 36.850 36.850 -- 0 0
14 DEC 78.000 0.100 0.160 0.160 30.5% 0 0
14 DEC 80.000 0.120 0.180 0.180 28.3% 0 0
14 DEC 82.000 0.140 0.210 0.210 26.1% 0 0
14 DEC 84.000 0.200 0.250 0.250 24.4% 0 0
14 DEC 86.000 0.280 0.330 0.330 23.0% 0 0
14 DEC 88.000 0.390 0.440 0.440 21.4% 7 0
14 DEC 90.000 0.540 0.610 0.610 20.0% 40 30
14 DEC 92.000 0.780 0.850 0.850 18.6% 10 65
14 DEC 94.000 1.120 1.200 1.200 17.3% 15 0
14 DEC 96.000 1.630 1.770 1.770 16.2% 20 0
14 DEC 98.000 2.280 2.460 2.460 14.5% 84 24
14 DEC 100.000 3.350 3.500 3.500 13.6% 56 0
14 DEC 103.000 5.350 5.550 5.550 10.8% 10 0
14 DEC 105.000 6.950 7.200 7.200 -- 0 0
14 DEC 110.000 11.700 11.850 11.850 -- 0 0
14 DEC 115.000 16.650 16.850 16.850 -- 0 0
15 JAN 66.000 0.100 0.160 0.160 40.2% 588 0
15 JAN 68.000 0.070 0.170 0.170 37.0% 81 0
15 JAN 70.000 0.080 0.180 0.180 34.9% 556 0
15 JAN 72.000 0.140 0.200 0.200 33.7% 242 0
15 JAN 74.000 0.130 0.200 0.200 31.0% 929 0
15 JAN 76.000 0.160 0.210 0.210 29.0% 1,265 0
15 JAN 78.000 0.190 0.250 0.250 27.4% 368 0
15 JAN 80.000 0.240 0.300 0.300 25.9% 2,048 0
15 JAN 82.000 0.310 0.380 0.380 24.6% 422 0
15 JAN 84.000 0.390 0.470 0.470 23.1% 369 0
15 JAN 86.000 0.520 0.630 0.630 22.0% 150 0
15 JAN 88.000 0.710 0.820 0.820 21.0% 728 0
15 JAN 90.000 0.980 1.080 1.080 20.0% 414 0
15 JAN 92.000 1.340 1.410 1.410 18.9% 683 0
15 JAN 94.000 1.820 1.920 1.920 18.1% 653 0
15 JAN 96.000 2.460 2.590 2.590 17.3% 411 0
15 JAN 98.000 3.300 3.450 3.450 16.6% 99 0
15 JAN 100.000 4.400 4.550 4.550 16.2% 269 4
15 JAN 101.000 5.050 5.200 5.200 16.1% 30 0
15 JAN 101.500 5.350 5.550 5.550 16.0% 100 0
15 JAN 102.000 5.700 5.900 5.900 16.0% 40 0
15 JAN 102.500 6.100 6.250 6.250 16.0% 20 10
15 JAN 103.000 6.450 6.600 6.600 15.8% 49 0
15 JAN 105.000 8.050 8.250 8.250 15.9% 1,299 0
15 JAN 110.000 12.600 12.800 12.800 16.8% 143 0
15 JAN 115.000 17.500 17.700 17.700 17.9% 60 0
15 JAN 120.000 22.400 22.700 22.700 20.1% 190 0
15 JAN 125.000 27.400 27.650 27.650 22.8% 20 0
15 APR 78.000 0.390 0.510 0.510 21.8% 3 0
15 APR 80.000 0.510 0.650 0.650 21.1% 52 0
15 APR 82.000 0.680 0.760 0.760 20.2% 0 0
15 APR 84.000 0.900 1.000 1.000 19.7% 60 0
15 APR 86.000 1.170 1.280 1.280 19.1% 52 2
15 APR 88.000 1.520 1.640 1.640 18.5% 49 12
15 APR 90.000 1.970 2.080 2.080 18.0% 124 0
15 APR 92.000 2.500 2.630 2.630 17.5% 246 5
15 APR 94.000 3.150 3.350 3.350 17.1% 93 0
15 APR 96.000 3.950 4.150 4.150 16.7% 130 0
15 APR 98.000 4.900 5.100 5.100 16.3% 84 0
15 APR 100.000 6.000 6.200 6.200 15.9% 86 0
15 APR 101.000 6.600 6.800 6.800 15.7% 20 0
15 APR 101.500 6.950 7.150 7.150 15.7% 20 0
15 APR 102.000 7.250 7.500 7.500 15.6% 10 0
15 APR 102.500 7.600 7.800 7.800 15.5% 0 0
15 APR 103.000 7.950 8.150 8.150 15.5% 0 0
15 APR 105.000 9.400 9.650 9.650 15.2% 35 0
15 APR 110.000 13.550 13.850 13.850 14.8% 27 0
15 APR 115.000 18.200 18.450 18.450 13.1% 20 0
15 APR 120.000 23.050 23.300 23.300 12.6% 20 0
15 APR 125.000 27.950 28.200 28.200 -- 0 0
16 JAN 72.000 1.090 1.310 1.310 21.4% 2,021 0
16 JAN 74.000 1.350 1.560 1.560 21.0% 356 0
16 JAN 76.000 1.640 1.870 1.870 20.7% 788 0
16 JAN 78.000 1.960 2.190 2.190 20.3% 134 0
16 JAN 80.000 2.250 2.630 2.630 19.9% 324 0
16 JAN 82.000 2.750 3.050 3.050 19.6% 150 0
16 JAN 84.000 3.250 3.600 3.600 19.3% 258 0
16 JAN 86.000 3.850 4.200 4.200 19.1% 210 0
16 JAN 88.000 4.450 4.800 4.800 18.6% 1,490 0
16 JAN 90.000 5.050 5.450 5.450 18.1% 307 0
16 JAN 92.000 5.950 6.350 6.350 18.0% 887 0
16 JAN 94.000 6.750 7.200 7.200 17.6% 150 0
16 JAN 96.000 7.700 8.150 8.150 17.3% 397 0
16 JAN 98.000 8.750 9.200 9.200 17.0% 482 0
16 JAN 100.000 9.850 10.300 10.300 16.6% 1,407 0
16 JAN 105.000 13.050 13.650 13.650 16.1% 180 0
16 JAN 110.000 16.600 17.350 17.350 15.1% 120 0
16 JAN 115.000 20.750 21.600 21.600 14.8% 0 0
17 JAN 70.000 1.960 2.420 2.420 19.4% 412 0
17 JAN 72.000 2.190 2.940 2.940 19.2% 1,190 0
17 JAN 80.000 4.300 5.050 5.050 18.5% 107 0
17 JAN 82.000 4.950 5.700 5.700 18.3% 0 0
17 JAN 84.000 5.550 6.500 6.500 18.1% 2 0
17 JAN 92.000 8.850 9.750 9.750 16.9% 67 0
17 JAN 94.000 9.800 10.650 10.650 16.6% 182 0
17 JAN 96.000 10.600 12.100 12.100 16.5% 36 0
17 JAN 98.000 11.700 13.150 13.150 16.1% 40 0
17 JAN 100.000 12.900 14.350 14.350 15.9% 234 0
17 JAN 105.000 16.150 17.550 17.550 15.2% 4,091 0
17 JAN 110.000 19.600 21.000 21.000 14.2% 1 0
17 JAN 115.000 23.250 25.100 25.100 13.2% 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。