Canadian Derivatives Exchange*

牌价

Interest rate derivative trading will cease at 1:30 p.m. today, April 17, 2014. Furthermore, the Exchange's offices and markets will be closed on April 18, 2014 (Good Friday).

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 17, 2014 at 8 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 95.750 Ask price: 95.750 30-day historical volatility: 8.82%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,356 Volume: 0
14 APR 62.000 0 0 33.750 101.5% 0 0
14 APR 64.000 0 0 31.750 101.5% 0 0
14 APR 66.000 0 0 29.750 101.5% 0 0
14 APR 68.000 0 0 27.750 101.5% 0 0
14 APR 70.000 0 0 25.750 101.5% 0 0
14 APR 72.000 0 0 23.750 101.5% 0 0
14 APR 74.000 0 0 21.750 101.5% 0 0
14 APR 76.000 0 0 19.750 101.2% 0 0
14 APR 78.000 0 0 17.750 100.2% 2 0
14 APR 80.000 0 0 15.750 97.4% 0 0
14 APR 82.000 0 0 13.750 91.5% 0 0
14 APR 84.000 0 0 11.750 90.5% 0 0
14 APR 86.000 0 0 9.750 76.7% 0 0
14 APR 88.000 0 0 7.750 62.6% 17 0
14 APR 90.000 0 0 5.750 48.4% 45 0
14 APR 92.000 0 4.000 3.750 33.8% 389 0
14 APR 94.000 0 2.380 1.730 17.5% 401 0
14 APR 96.000 0 0.880 0.170 9.5% 5,982 0
14 APR 98.000 0 0 0.080 21.2% 1,761 0
14 APR 100.000 0 0 0.150 39.6% 82 0
14 APR 105.000 0 0 0.150 85.9% 0 0
14 APR 110.000 0 0 0.150 -- 0 0
14 APR 115.000 0 0 0.150 -- 0 0
14 MAY 76.000 0 0 19.800 53.0% 0 0
14 MAY 78.000 0 0 17.800 48.2% 0 0
14 MAY 80.000 0 0 15.800 43.3% 0 0
14 MAY 82.000 0 0 13.800 38.5% 0 0
14 MAY 84.000 0 0 11.850 34.9% 0 0
14 MAY 86.000 0 0 9.850 30.0% 0 0
14 MAY 88.000 0 0 7.850 25.0% 3 0
14 MAY 90.000 0 0 5.900 20.7% 5 0
14 MAY 92.000 0 0 4.000 16.6% 10 0
14 MAY 94.000 0 0 2.280 13.7% 176 0
14 MAY 96.000 0 0 1.030 11.9% 340 0
14 MAY 96.500 0 0 0.820 11.6% 2,590 0
14 MAY 98.000 0 0 0.340 10.8% 2,997 0
14 MAY 100.000 0 0.150 0.110 10.6% 115 0
14 MAY 105.000 0 0 0.080 14.8% 0 0
14 MAY 110.000 0 0 0.070 20.3% 0 0
14 MAY 115.000 0 0 0.070 38.9% 0 0
14 JUN 76.000 0 0 0 -- 0 0
14 JUN 78.000 0 0 0 -- 0 0
14 JUN 80.000 0 0 0 -- 0 0
14 JUN 82.000 0 0 0 -- 0 0
14 JUN 84.000 0 0 0 -- 0 0
14 JUN 86.000 0 0 0 -- 0 0
14 JUN 88.000 0 0 0 -- 0 0
14 JUN 90.000 0 0 0 -- 0 0
14 JUN 92.000 0 0 0 -- 0 0
14 JUN 94.000 0 0 0 -- 0 0
14 JUN 96.000 0 0 0 -- 0 0
14 JUN 98.000 0 0 0 -- 0 0
14 JUN 99.000 0 0 0.650 12.2% 3,420 0
14 JUN 100.000 0 0 0 -- 0 0
14 JUN 105.000 0 0 0 -- 0 0
14 JUN 110.000 0 0 0 -- 0 0
14 JUN 115.000 0 0 0 -- 0 0
14 JUL 70.000 0 0 25.900 48.2% 0 0
14 JUL 72.000 0 0 23.900 44.7% 0 0
14 JUL 74.000 0 0 21.900 41.3% 0 0
14 JUL 76.000 0 0 19.900 37.9% 0 0
14 JUL 78.000 0 0 17.900 34.6% 0 0
14 JUL 80.000 0 0 15.950 31.8% 0 0
14 JUL 82.000 0 0 13.950 28.5% 0 0
14 JUL 84.000 0 0 12.000 25.6% 0 0
14 JUL 86.000 0 0 10.050 22.6% 17 0
14 JUL 88.000 0 0 8.100 19.8% 6 0
14 JUL 90.000 0 0 6.300 17.3% 3,404 0
14 JUL 92.000 0 0 4.600 15.2% 301 0
14 JUL 94.000 0 3.350 3.100 13.6% 293 0
14 JUL 96.000 0 2.250 1.890 12.4% 3,474 0
14 JUL 98.000 0 0 1.050 11.6% 288 0
14 JUL 100.000 0 0 0.540 11.1% 184 0
14 JUL 105.000 0 0 0.170 11.1% 0 0
14 JUL 110.000 0 0 0.160 13.6% 0 0
14 JUL 115.000 0 0 0.150 16.5% 0 0
14 OCT 72.000 0 0 23.900 37.5% 0 0
14 OCT 74.000 0 0 21.900 34.7% 0 0
14 OCT 76.000 0 0 19.950 32.1% 0 0
14 OCT 78.000 0 0 17.950 29.6% 0 0
14 OCT 80.000 0 0 16.000 27.0% 0 0
14 OCT 82.000 0 0 14.050 24.6% 0 0
14 OCT 84.000 0 0 12.150 22.4% 58 0
14 OCT 86.000 0 0 10.250 20.1% 20 0
14 OCT 88.000 0 0 8.400 18.0% 20 0
14 OCT 90.000 0 0 6.650 16.2% 26 0
14 OCT 92.000 0 0 5.100 14.7% 61 0
14 OCT 94.000 0 0 3.750 13.6% 61 0
14 OCT 96.000 1.500 0 2.610 12.7% 157 0
14 OCT 98.000 0 0 1.800 12.1% 140 0
14 OCT 100.000 0 0 1.140 11.7% 324 0
14 OCT 105.000 0 0.500 0.400 11.7% 6 0
14 OCT 110.000 0 0 0.200 11.7% 10 0
14 OCT 115.000 0 0 0.190 13.1% 0 0
15 JAN 66.000 0 0 30.150 42.4% 30 0
15 JAN 68.000 0 0 28.150 39.9% 0 0
15 JAN 70.000 0 0 26.100 37.0% 30 0
15 JAN 72.000 0 0 24.150 34.6% 0 0
15 JAN 74.000 0 0 22.150 32.3% 0 0
15 JAN 76.000 0 0 20.200 30.0% 24 0
15 JAN 78.000 0 0 18.200 27.8% 0 0
15 JAN 80.000 0 0 16.250 25.4% 47 0
15 JAN 82.000 0 0 14.300 23.1% 144 0
15 JAN 84.000 0 0 12.450 21.3% 137 0
15 JAN 86.000 0 0 10.550 19.4% 460 0
15 JAN 88.000 0 0 8.700 17.6% 1,579 0
15 JAN 90.000 6.000 0 7.250 16.5% 354 0
15 JAN 92.000 0 0 5.750 15.0% 131 0
15 JAN 94.000 0 4.800 4.400 14.1% 80 0
15 JAN 96.000 0 3.550 3.350 13.3% 1,788 0
15 JAN 98.000 1.500 0 2.320 12.4% 5 0
15 JAN 100.000 0 0 1.590 11.8% 39 0
16 JAN 72.000 0 0 24.350 30.5% 114 0
16 JAN 74.000 0 0 22.350 28.5% 79 0
16 JAN 76.000 0 0 20.400 26.8% 20 0
16 JAN 78.000 0 0 18.500 25.0% 2 0
16 JAN 80.000 0 0 16.700 23.6% 162 0
16 JAN 82.000 0 0 14.900 22.0% 121 0
16 JAN 84.000 0 0 13.350 20.8% 160 0
16 JAN 86.000 0 0 11.800 19.7% 35 0
16 JAN 88.000 0 0 10.200 18.8% 80 0
16 JAN 90.000 0 0 8.850 17.9% 1,249 0
16 JAN 92.000 0 0 7.650 17.4% 2,634 0
16 JAN 94.000 0 0 6.700 16.8% 314 0
16 JAN 96.000 0 0 5.600 16.0% 340 0
16 JAN 98.000 0 0 4.700 15.6% 5 0
16 JAN 100.000 0 0 3.850 15.0% 8 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,702 Volume: 0
14 APR 62.000 0 0 0.070 99.4% 5 0
14 APR 64.000 0 0 0.070 99.4% 0 0
14 APR 66.000 0 0 0.070 99.4% 54 0
14 APR 68.000 0 0 0.070 99.4% 141 0
14 APR 70.000 0 0 0.070 99.4% 47 0
14 APR 72.000 0 0 0.070 99.4% 155 0
14 APR 74.000 0 0 0.070 99.4% 97 0
14 APR 76.000 0 0 0.070 99.2% 142 0
14 APR 78.000 0 0 0.020 64.1% 235 0
14 APR 80.000 0 0 0.070 95.9% 205 0
14 APR 82.000 0 0 0.070 90.5% 3,311 0
14 APR 84.000 0 0 0.070 81.4% 270 0
14 APR 86.000 0 0.750 0.070 69.7% 2,926 0
14 APR 88.000 0 0 0.080 58.1% 2,237 0
14 APR 90.000 0 0.020 0.020 38.4% 432 0
14 APR 92.000 0 0.800 0.080 31.0% 333 0
14 APR 94.000 0 0.400 0.090 16.9% 230 0
14 APR 96.000 0.100 0 0.490 8.4% 202 0
14 APR 98.000 0 0 2.360 -- 139 0
14 APR 100.000 0 0 4.400 -- 32 0
14 APR 105.000 0 0 9.400 -- 30 0
14 APR 110.000 0 0 14.400 -- 0 0
14 APR 115.000 0 0 19.400 -- 0 0
14 MAY 76.000 0 0 0.080 35.9% 0 0
14 MAY 78.000 0 0 0.080 32.2% 0 0
14 MAY 80.000 0 0 0.080 28.6% 0 0
14 MAY 82.000 0 0 0.080 25.0% 0 0
14 MAY 84.000 0 0 0.090 21.9% 0 0
14 MAY 86.000 0 0 0.100 18.7% 4 0
14 MAY 88.000 0 0.200 0.090 15.4% 2 0
14 MAY 90.000 0 0 0.120 13.0% 0 0
14 MAY 92.000 0 0 0.230 11.2% 120 0
14 MAY 94.000 0 1.000 0.550 9.8% 344 0
14 MAY 96.000 0 0 1.290 8.1% 72 0
14 MAY 96.500 0 0 1.590 7.7% 0 0
14 MAY 98.000 0 0 2.620 -- 11 0
14 MAY 100.000 0 0 4.450 -- 0 0
14 MAY 105.000 0 0 9.400 -- 0 0
14 MAY 110.000 0 0 14.400 -- 0 0
14 MAY 115.000 0 0 19.400 -- 0 0
14 JUN 76.000 0 0 0 -- 0 0
14 JUN 78.000 0 0 0 -- 0 0
14 JUN 80.000 0 0 0 -- 0 0
14 JUN 82.000 0 0 0 -- 0 0
14 JUN 84.000 0 0 0 -- 0 0
14 JUN 86.000 0 0 0 -- 0 0
14 JUN 88.000 0 0 0 -- 0 0
14 JUN 90.000 0 0 0 -- 0 0
14 JUN 92.000 0 0 0 -- 0 0
14 JUN 94.000 0 0 0 -- 0 0
14 JUN 96.000 0 0 0 -- 0 0
14 JUN 98.000 0 0 0 -- 0 0
14 JUN 99.000 0 0 3.850 -- 70 0
14 JUN 100.000 0 0 0 -- 0 0
14 JUN 105.000 0 0 0 -- 0 0
14 JUN 110.000 0 0 0 -- 0 0
14 JUN 115.000 0 0 0 -- 0 0
14 JUL 70.000 0 0 0.150 28.8% 55 0
14 JUL 72.000 0 0 0.160 27.1% 11 0
14 JUL 74.000 0 0 0.090 23.4% 36 0
14 JUL 76.000 0 0 0.120 22.4% 74 0
14 JUL 78.000 0 1.000 0.140 20.5% 122 0
14 JUL 80.000 0.050 0 0.150 19.0% 232 0
14 JUL 82.000 0 0 0.170 17.3% 237 0
14 JUL 84.000 0 3.900 0.230 16.1% 362 0
14 JUL 86.000 0 0 0.320 14.8% 217 0
14 JUL 88.000 0 0 0.460 13.6% 138 0
14 JUL 90.000 0 0 0.710 12.8% 187 0
14 JUL 92.000 0 1.400 1.140 12.1% 86 0
14 JUL 94.000 0 2.150 1.810 11.5% 216 0
14 JUL 96.000 0 0 2.770 11.0% 176 0
14 JUL 98.000 0 0 4.050 10.6% 18 0
14 JUL 100.000 0 0 5.600 10.6% 87 0
14 JUL 105.000 0 0 10.250 10.0% 10 0
14 JUL 110.000 0 0 15.200 12.3% 21 0
14 JUL 115.000 0 0 20.150 13.1% 0 0
14 OCT 72.000 0 0.400 0.230 21.2% 130 0
14 OCT 74.000 0 0 0.260 20.0% 50 0
14 OCT 76.000 0 0 0.300 19.0% 30 0
14 OCT 78.000 0 0 0.380 18.1% 20 0
14 OCT 80.000 0 0 0.480 17.0% 32 0
14 OCT 82.000 0 1.050 0.600 16.1% 52 0
14 OCT 84.000 0 1.050 0.730 14.9% 130 0
14 OCT 86.000 0.050 1.650 0.940 14.2% 185 0
14 OCT 88.000 0 1.500 1.290 13.5% 70 0
14 OCT 90.000 0 0 1.700 12.8% 80 0
14 OCT 92.000 0 0 2.380 12.4% 38 0
14 OCT 94.000 0 0 3.100 11.7% 101 0
14 OCT 96.000 0 0 4.100 11.2% 124 0
14 OCT 98.000 0 0 5.350 11.0% 80 0
14 OCT 100.000 0 0 6.800 10.7% 14 0
14 OCT 105.000 0 0 11.150 10.6% 92 0
14 OCT 110.000 0 0 15.900 13.6% 0 0
14 OCT 115.000 0 0 20.850 -- 0 0
15 JAN 66.000 0 0.300 0.250 20.8% 642 0
15 JAN 68.000 0 0 0.270 19.8% 120 0
15 JAN 70.000 0 0 0.300 18.9% 422 0
15 JAN 72.000 0 0 0.390 18.9% 242 0
15 JAN 74.000 0 1.850 0.470 17.7% 906 0
15 JAN 76.000 0 0 0.450 16.6% 1,264 0
15 JAN 78.000 0 1.000 0.730 16.6% 368 0
15 JAN 80.000 0 0 0.800 15.3% 4,035 0
15 JAN 82.000 0 0 1.040 14.9% 418 0
15 JAN 84.000 0 0 1.280 14.2% 217 0
15 JAN 86.000 0 1.800 1.640 13.7% 118 0
15 JAN 88.000 0 0 2.120 13.3% 421 0
15 JAN 90.000 0 0 2.710 12.7% 250 0
15 JAN 92.000 0 3.500 3.400 12.2% 80 0
15 JAN 94.000 0 0 4.250 11.6% 95 0
15 JAN 96.000 0 0 5.300 11.3% 80 0
15 JAN 98.000 0 0 6.500 10.7% 0 0
15 JAN 100.000 0 0 7.850 10.1% 10 0
16 JAN 72.000 0 0 1.860 18.2% 1,857 0
16 JAN 74.000 0 0 2.180 17.8% 477 0
16 JAN 76.000 0 0 2.610 17.4% 743 0
16 JAN 78.000 0 0 3.050 17.1% 85 0
16 JAN 80.000 0 0 3.500 16.7% 154 0
16 JAN 82.000 0 0 4.000 16.2% 143 0
16 JAN 84.000 0 0 4.600 15.8% 232 0
16 JAN 86.000 0 0 5.250 15.5% 112 0
16 JAN 88.000 0 0 6.100 15.2% 1,458 0
16 JAN 90.000 0 0 6.900 14.8% 175 0
16 JAN 92.000 0 0 7.800 14.4% 16 0
16 JAN 94.000 0 0 8.750 14.0% 103 0
16 JAN 96.000 0 0 9.800 13.5% 100 0
16 JAN 98.000 0 0 11.100 13.1% 0 0
16 JAN 100.000 0 0 12.250 12.5% 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。