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: April 24, 2014 at 12:26 p.m.   (Data 15 minutes delayed)
  Last price: 96.050 Net change: 0.400 Bid price: 96.040 Ask price: 96.060 30-day historical volatility: 8.25%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,447 Volume: 326
14 MAY 76.000 20.000 20.200 19.950 59.1% 0 0
14 MAY 78.000 18.000 18.200 17.950 53.7% 0 0
14 MAY 80.000 16.000 16.200 15.950 48.3% 0 0
14 MAY 82.000 14.000 14.200 13.950 43.0% 0 0
14 MAY 84.000 12.000 12.200 11.950 37.7% 0 0
14 MAY 86.000 10.000 10.200 9.950 32.4% 0 0
14 MAY 88.000 8.050 8.200 7.950 27.6% 3 0
14 MAY 90.000 6.050 6.200 6.000 22.7% 5 0
14 MAY 92.000 4.100 4.250 4.050 17.7% 10 0
14 MAY 94.000 2.320 2.400 2.380 13.6% 176 5
14 MAY 96.000 0.920 0.970 0.900 11.1% 548 5
14 MAY 96.500 0.670 0.720 0.700 10.7% 2,663 4
14 MAY 98.000 0.190 0.240 0.210 9.8% 6,872 0
14 MAY 100.000 0.010 0.090 0.090 9.3% 115 0
14 MAY 105.000 0 0.070 0.070 16.2% 0 0
14 MAY 110.000 0 0.070 0.070 23.0% 0 0
14 MAY 115.000 0 0.070 0.070 44.4% 0 0
14 JUN 76.000 20.100 20.250 20.000 44.1% 0 0
14 JUN 78.000 18.150 18.250 18.050 40.2% 0 0
14 JUN 80.000 16.150 16.300 16.050 36.3% 0 0
14 JUN 82.000 14.150 14.300 14.050 32.8% 0 0
14 JUN 84.000 12.200 12.300 12.100 29.3% 0 0
14 JUN 86.000 10.200 10.350 10.100 26.0% 0 0
14 JUN 88.000 8.250 8.400 8.200 22.6% 0 0
14 JUN 90.000 6.350 6.500 6.300 19.4% 0 0
14 JUN 92.000 4.600 4.700 4.550 16.7% 10 0
14 JUN 94.000 3.000 3.100 2.920 14.5% 0 0
14 JUN 96.000 1.710 1.780 1.650 13.0% 0 0
14 JUN 98.000 0.820 0.870 0.810 11.9% 40 0
14 JUN 99.000 0.530 0.580 0.550 11.5% 3,458 0
14 JUN 100.000 0.330 0.370 0.340 11.4% 145 0
14 JUN 105.000 0.020 0.110 0.110 11.4% 0 0
14 JUN 110.000 0 0.090 0.090 15.0% 0 0
14 JUN 115.000 0 0.080 0.090 18.7% 0 0
14 JUL 70.000 26.100 26.250 26.000 49.7% 0 0
14 JUL 72.000 24.100 24.250 24.050 46.1% 0 0
14 JUL 74.000 22.100 22.250 22.050 42.6% 0 0
14 JUL 76.000 20.150 20.300 20.050 39.1% 0 0
14 JUL 78.000 18.150 18.250 18.050 35.7% 0 0
14 JUL 80.000 16.150 16.300 16.050 32.3% 0 0
14 JUL 82.000 14.150 14.300 14.050 29.5% 0 0
14 JUL 84.000 12.200 12.300 12.100 26.1% 0 0
14 JUL 86.000 10.200 10.350 10.100 23.2% 17 0
14 JUL 88.000 8.300 8.400 8.200 20.1% 6 0
14 JUL 90.000 6.400 6.550 6.350 17.4% 3,404 0
14 JUL 92.000 4.650 4.750 4.600 15.2% 331 0
14 JUL 94.000 3.100 3.200 3.200 13.3% 290 10
14 JUL 96.000 1.850 1.910 1.880 11.9% 3,474 2
14 JUL 98.000 0.950 1.000 0.950 11.0% 357 0
14 JUL 100.000 0.430 0.490 0.410 10.5% 239 3
14 JUL 105.000 0.050 0.150 0.160 10.6% 0 0
14 JUL 110.000 0 0.150 0.150 13.5% 0 0
14 JUL 115.000 0 0.150 0.150 16.9% 0 0
14 OCT 72.000 24.100 24.300 24.050 38.1% 0 0
14 OCT 74.000 22.100 22.300 22.100 35.5% 0 0
14 OCT 76.000 20.100 20.300 20.100 32.7% 0 0
14 OCT 78.000 18.150 18.300 18.100 30.0% 0 0
14 OCT 80.000 16.150 16.350 16.100 27.4% 0 0
14 OCT 82.000 14.200 14.400 14.150 24.9% 0 0
14 OCT 84.000 12.250 12.450 12.250 22.5% 58 0
14 OCT 86.000 10.300 10.500 10.300 20.2% 20 0
14 OCT 88.000 8.450 8.600 8.400 18.0% 20 0
14 OCT 90.000 6.700 6.850 6.950 16.2% 36 10
14 OCT 92.000 5.100 5.250 5.100 14.7% 81 0
14 OCT 94.000 3.700 3.850 3.750 13.5% 81 30
14 OCT 96.000 2.530 2.680 2.610 12.4% 137 7
14 OCT 98.000 1.640 1.760 1.690 11.7% 150 0
14 OCT 100.000 1.010 1.100 1.070 11.2% 336 0
14 OCT 105.000 0.290 0.350 0.350 11.2% 36 0
14 OCT 110.000 0.090 0.200 0.200 11.3% 20 0
14 OCT 115.000 0.030 0.180 0.170 12.9% 0 0
15 JAN 66.000 29.950 30.400 30.150 42.7% 30 0
15 JAN 68.000 27.950 28.500 28.150 40.3% 0 0
15 JAN 70.000 25.950 26.550 26.200 37.8% 30 0
15 JAN 72.000 23.950 24.550 24.200 35.3% 0 0
15 JAN 74.000 21.950 22.550 22.200 32.7% 0 0
15 JAN 76.000 20.000 20.550 20.200 30.4% 24 0
15 JAN 78.000 18.050 18.600 18.250 28.1% 0 0
15 JAN 80.000 16.050 16.550 16.300 25.6% 47 0
15 JAN 82.000 14.050 14.650 14.300 23.4% 144 0
15 JAN 84.000 12.150 12.650 12.400 21.1% 137 0
15 JAN 86.000 10.300 10.900 10.600 19.4% 460 0
15 JAN 88.000 8.600 9.100 8.850 17.8% 1,579 0
15 JAN 90.000 6.950 7.450 7.250 16.4% 369 0
15 JAN 92.000 5.450 5.950 5.750 15.3% 131 0
15 JAN 94.000 4.200 4.600 4.400 14.2% 80 0
15 JAN 96.000 3.100 3.500 3.350 13.5% 1,888 0
15 JAN 98.000 2.120 2.510 2.320 12.7% 5 0
15 JAN 100.000 1.440 1.680 1.580 12.1% 61 0
16 JAN 72.000 23.850 24.750 24.500 31.0% 114 0
16 JAN 74.000 21.850 22.750 22.450 28.9% 79 0
16 JAN 76.000 19.900 20.700 20.500 26.9% 20 0
16 JAN 78.000 18.050 18.850 18.600 25.2% 2 0
16 JAN 80.000 16.250 17.000 16.800 23.6% 162 0
16 JAN 82.000 14.450 15.200 15.000 22.0% 121 0
16 JAN 84.000 12.850 13.650 13.400 21.0% 160 0
16 JAN 86.000 11.300 12.100 11.850 19.9% 35 0
16 JAN 88.000 10.000 10.500 10.250 19.2% 80 0
16 JAN 90.000 8.700 9.200 8.950 18.4% 1,249 0
16 JAN 92.000 7.650 8.100 7.950 17.9% 2,634 250
16 JAN 94.000 6.550 7.000 6.750 17.3% 314 0
16 JAN 96.000 5.500 5.950 5.650 16.5% 340 0
16 JAN 98.000 4.600 4.950 4.700 16.0% 6 0
16 JAN 100.000 3.850 4.200 3.900 15.7% 8 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,009 Volume: 190
14 MAY 76.000 0 0.070 0.070 41.9% 0 0
14 MAY 78.000 0 0.070 0.070 37.7% 0 0
14 MAY 80.000 0 0.070 0.070 33.6% 0 0
14 MAY 82.000 0 0.070 0.070 29.5% 0 0
14 MAY 84.000 0 0.070 0.080 25.4% 0 0
14 MAY 86.000 0 0.080 0.080 21.9% 4 0
14 MAY 88.000 0 0.090 0.090 18.2% 2 0
14 MAY 90.000 0.010 0.100 0.120 14.6% 0 0
14 MAY 92.000 0.060 0.120 0.150 11.5% 120 0
14 MAY 94.000 0.240 0.280 0.250 9.5% 467 40
14 MAY 96.000 0.820 0.870 1.060 8.0% 155 0
14 MAY 96.500 1.070 1.120 1.340 7.4% 31 0
14 MAY 98.000 2.090 2.170 2.420 -- 23 0
14 MAY 100.000 3.900 4.050 4.350 -- 0 0
14 MAY 105.000 8.900 9.050 9.300 -- 0 0
14 MAY 110.000 13.900 14.050 14.300 -- 0 0
14 MAY 115.000 18.900 19.050 19.300 -- 0 0
14 JUN 76.000 0 0.100 0.100 27.1% 0 0
14 JUN 78.000 0 0.110 0.110 24.6% 0 0
14 JUN 80.000 0.020 0.120 0.120 22.7% 0 0
14 JUN 82.000 0.030 0.130 0.130 20.4% 0 0
14 JUN 84.000 0.050 0.140 0.140 18.2% 0 0
14 JUN 86.000 0.080 0.160 0.160 16.2% 0 0
14 JUN 88.000 0.130 0.160 0.200 14.0% 0 0
14 JUN 90.000 0.230 0.270 0.330 12.6% 0 0
14 JUN 92.000 0.440 0.480 0.550 11.3% 10 0
14 JUN 94.000 0.830 0.880 1.010 10.2% 23 0
14 JUN 96.000 1.530 1.600 1.760 8.7% 40 0
14 JUN 98.000 2.640 2.710 2.940 6.9% 0 0
14 JUN 99.000 3.350 3.450 3.700 -- 70 0
14 JUN 100.000 4.150 4.250 4.500 -- 0 0
14 JUN 105.000 8.900 9.000 9.300 -- 0 0
14 JUN 110.000 13.900 14.000 14.300 -- 0 0
14 JUN 115.000 18.900 19.000 19.300 -- 0 0
14 JUL 70.000 0 0.150 0.150 30.5% 55 0
14 JUL 72.000 0.020 0.150 0.150 28.5% 12 0
14 JUL 74.000 0.020 0.150 0.160 26.1% 36 0
14 JUL 76.000 0.030 0.160 0.170 24.1% 74 0
14 JUL 78.000 0.060 0.160 0.170 22.2% 122 0
14 JUL 80.000 0.070 0.170 0.190 20.1% 229 0
14 JUL 82.000 0.100 0.150 0.170 17.9% 237 0
14 JUL 84.000 0.130 0.170 0.170 16.1% 362 50
14 JUL 86.000 0.200 0.240 0.260 14.9% 217 0
14 JUL 88.000 0.310 0.360 0.430 13.7% 189 0
14 JUL 90.000 0.510 0.560 0.640 12.8% 232 0
14 JUL 92.000 0.860 0.910 1.050 12.0% 126 0
14 JUL 94.000 1.440 1.500 1.680 11.4% 226 0
14 JUL 96.000 2.320 2.380 2.610 10.9% 183 0
14 JUL 98.000 3.500 3.600 3.800 10.7% 18 0
14 JUL 100.000 5.050 5.200 5.450 10.7% 87 0
14 JUL 105.000 9.750 9.900 10.150 13.0% 10 0
14 JUL 110.000 14.700 14.850 15.150 15.0% 21 0
14 JUL 115.000 19.650 19.800 20.100 18.8% 0 0
14 OCT 72.000 0.120 0.210 0.190 21.5% 130 0
14 OCT 74.000 0.150 0.200 0.210 19.9% 60 0
14 OCT 76.000 0.190 0.240 0.260 18.8% 26 0
14 OCT 78.000 0.240 0.310 0.330 17.9% 20 0
14 OCT 80.000 0.310 0.390 0.410 16.9% 32 0
14 OCT 82.000 0.410 0.490 0.520 16.0% 52 0
14 OCT 84.000 0.550 0.640 0.670 15.1% 130 0
14 OCT 86.000 0.740 0.810 0.870 14.2% 185 0
14 OCT 88.000 1.000 1.110 1.180 13.4% 91 0
14 OCT 90.000 1.400 1.500 1.590 12.8% 140 0
14 OCT 92.000 1.950 2.080 2.190 12.2% 38 0
14 OCT 94.000 2.690 2.820 2.970 11.8% 131 0
14 OCT 96.000 3.600 3.750 3.650 11.4% 124 20
14 OCT 98.000 4.800 5.000 5.150 11.1% 80 0
14 OCT 100.000 6.250 6.400 6.700 11.0% 16 0
14 OCT 105.000 10.600 10.750 11.000 11.0% 92 0
14 OCT 110.000 15.400 15.550 15.850 10.8% 0 0
14 OCT 115.000 20.300 20.450 20.800 12.7% 0 0
15 JAN 66.000 0.040 0.250 0.240 21.4% 642 0
15 JAN 68.000 0.070 0.250 0.250 20.3% 120 0
15 JAN 70.000 0.110 0.280 0.280 19.4% 422 0
15 JAN 72.000 0.140 0.360 0.300 18.6% 242 0
15 JAN 74.000 0.190 0.440 0.440 18.0% 906 0
15 JAN 76.000 0.330 0.570 0.450 17.6% 1,264 0
15 JAN 78.000 0.440 0.670 0.550 16.8% 368 0
15 JAN 80.000 0.590 0.760 0.590 15.9% 3,899 5
15 JAN 82.000 0.750 0.970 0.950 15.4% 418 0
15 JAN 84.000 0.990 1.210 1.100 14.7% 240 0
15 JAN 86.000 1.340 1.560 1.590 14.3% 118 0
15 JAN 88.000 1.790 2.000 2.040 13.8% 421 0
15 JAN 90.000 2.250 2.580 2.650 13.2% 250 0
15 JAN 92.000 3.000 3.250 3.250 13.1% 80 0
15 JAN 94.000 3.750 4.100 4.050 12.3% 100 75
15 JAN 96.000 4.700 5.050 5.200 11.8% 102 0
15 JAN 98.000 5.800 6.250 6.400 11.2% 0 0
15 JAN 100.000 7.150 7.550 7.700 10.8% 10 0
16 JAN 72.000 1.540 1.770 1.700 18.3% 1,856 0
16 JAN 74.000 1.860 2.090 2.130 18.0% 507 0
16 JAN 76.000 2.130 2.520 2.570 17.7% 748 0
16 JAN 78.000 2.580 2.960 3.050 17.5% 85 0
16 JAN 80.000 3.050 3.400 3.450 17.1% 154 0
16 JAN 82.000 3.550 3.950 3.950 16.6% 143 0
16 JAN 84.000 4.150 4.550 4.550 16.3% 232 0
16 JAN 86.000 4.850 5.200 5.250 16.0% 102 0
16 JAN 88.000 5.600 6.050 6.050 15.7% 1,458 0
16 JAN 90.000 6.400 6.800 6.850 15.2% 175 0
16 JAN 92.000 7.300 7.650 7.700 14.8% 16 0
16 JAN 94.000 8.250 8.600 8.700 14.4% 103 0
16 JAN 96.000 9.250 9.400 9.700 14.0% 100 0
16 JAN 98.000 10.300 10.750 10.950 13.3% 0 0
16 JAN 100.000 11.500 12.000 12.200 13.0% 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。