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: January 28, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 91.360 Net change: -0.840 Bid price: 91.220 Ask price: 91.360 30-day historical volatility: 15.77%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,916 Volume: 290
15 FEB 72.000 19.350 19.600 19.600 63.6% 0 0
15 FEB 74.000 17.350 17.600 17.600 57.6% 0 0
15 FEB 76.000 15.400 15.600 15.600 52.5% 0 0
15 FEB 78.000 13.400 13.650 13.650 47.4% 0 0
15 FEB 80.000 11.450 11.650 11.650 42.1% 10 0
15 FEB 82.000 9.500 9.750 9.750 37.8% 5 0
15 FEB 84.000 7.600 7.850 7.850 33.5% 0 0
15 FEB 86.000 5.800 6.000 6.000 29.7% 0 0
15 FEB 88.000 4.100 4.300 4.300 26.5% 24 0
15 FEB 90.000 2.620 2.810 2.810 23.8% 48 0
15 FEB 92.000 1.490 1.640 1.640 22.1% 141 4
15 FEB 94.000 0.700 0.830 0.830 20.6% 359 27
15 FEB 96.000 0.250 0.370 0.370 19.5% 396 43
15 FEB 98.000 0.080 0.210 0.210 20.1% 751 0
15 FEB 100.000 0.020 0.160 0.160 19.9% 238 40
15 FEB 102.500 0 0.120 0.120 21.9% 0 0
15 FEB 103.000 0 0.120 0.120 22.7% 0 0
15 FEB 104.000 0 0.160 0.160 36.0% 3,415 0
15 FEB 105.000 0 0.150 0.150 38.2% 281 0
15 FEB 110.000 0.030 0.100 0.100 48.6% 74 0
15 FEB 115.000 0 0.140 0.140 58.8% 0 0
15 FEB 120.000 0 0.100 0.100 65.8% 0 0
15 MAR 72.000 19.550 19.800 19.800 51.4% 0 0
15 MAR 74.000 17.600 17.800 17.800 47.2% 0 0
15 MAR 76.000 15.650 15.850 15.850 43.4% 0 0
15 MAR 78.000 13.700 13.950 13.950 39.8% 0 0
15 MAR 80.000 11.850 12.050 12.050 36.8% 0 0
15 MAR 82.000 10.000 10.250 10.250 33.9% 0 0
15 MAR 84.000 8.250 8.500 8.500 31.4% 0 0
15 MAR 86.000 6.550 6.800 6.800 28.8% 0 0
15 MAR 88.000 5.050 5.300 5.300 27.0% 0 0
15 MAR 90.000 3.700 3.900 3.900 25.1% 10 0
15 MAR 92.000 2.520 2.740 2.740 23.4% 51 0
15 MAR 94.000 1.650 1.820 1.820 22.3% 70 11
15 MAR 96.000 0.970 1.140 1.140 21.3% 74 21
15 MAR 98.000 0.550 0.670 0.670 20.6% 3,048 0
15 MAR 100.000 0.310 0.450 0.450 20.9% 156 0
15 MAR 102.000 0.160 0.270 0.270 20.8% 20 0
15 MAR 103.000 0.120 0.220 0.220 20.4% 140 0
15 MAR 105.000 0.070 0.170 0.170 19.7% 0 0
15 MAR 110.000 0.020 0.170 0.170 23.4% 0 0
15 MAR 115.000 0 0.160 0.160 39.9% 0 0
15 APR 72.000 19.550 19.850 19.850 44.8% 0 0
15 APR 74.000 17.600 17.900 17.900 41.5% 0 0
15 APR 76.000 15.700 15.950 15.950 38.4% 0 0
15 APR 78.000 13.800 14.100 14.100 35.7% 0 0
15 APR 80.000 11.950 12.200 12.200 32.8% 20 0
15 APR 82.000 10.100 10.400 10.400 30.1% 5 0
15 APR 84.000 8.450 8.650 8.650 28.1% 24 0
15 APR 86.000 6.800 7.100 7.100 26.2% 24 0
15 APR 88.000 5.350 5.650 5.650 24.8% 100 0
15 APR 90.000 4.000 4.300 4.300 23.1% 35 0
15 APR 92.000 3.000 3.150 3.150 22.2% 83 10
15 APR 94.000 2.070 2.250 2.250 21.2% 154 11
15 APR 96.000 1.400 1.520 1.520 20.5% 187 10
15 APR 98.000 0.840 1.010 1.010 19.7% 210 1
15 APR 100.000 0.530 0.650 0.650 19.5% 366 3
15 APR 101.000 0.410 0.590 0.590 19.8% 33 0
15 APR 101.500 0.370 0.530 0.530 19.8% 51 0
15 APR 102.000 0.320 0.470 0.470 19.7% 302 10
15 APR 102.500 0.290 0.400 0.400 19.6% 70 0
15 APR 103.000 0.250 0.400 0.400 19.8% 136 0
15 APR 105.000 0.170 0.290 0.290 20.3% 350 0
15 APR 110.000 0.050 0.170 0.170 19.5% 174 0
15 APR 115.000 0.050 0.090 0.090 21.6% 140 0
15 APR 120.000 0 0.160 0.160 25.3% 55 0
15 APR 125.000 0 0.160 0.160 41.8% 100 0
15 JUL 72.000 19.600 19.950 19.950 36.9% 0 0
15 JUL 74.000 17.700 18.050 18.050 34.5% 0 0
15 JUL 76.000 15.850 16.150 16.150 32.1% 0 0
15 JUL 78.000 14.000 14.200 14.200 29.6% 0 0
15 JUL 80.000 12.250 12.450 12.450 27.8% 0 0
15 JUL 82.000 10.550 10.800 10.800 26.1% 0 0
15 JUL 84.000 8.950 9.200 9.200 24.6% 0 0
15 JUL 86.000 7.500 7.750 7.750 23.5% 3 0
15 JUL 88.000 6.100 6.400 6.400 22.3% 7 0
15 JUL 90.000 4.950 5.150 5.150 21.3% 4 0
15 JUL 92.000 3.900 4.150 4.150 20.7% 20 0
15 JUL 94.000 3.000 3.200 3.200 19.9% 103 0
15 JUL 96.000 2.350 2.480 2.480 19.6% 281 0
15 JUL 98.000 1.670 1.860 1.860 18.9% 113 0
15 JUL 100.000 1.200 1.350 1.350 18.5% 280 8
15 JUL 105.000 0.510 0.660 0.660 18.2% 160 0
15 JUL 110.000 0.230 0.310 0.310 18.1% 117 0
15 JUL 115.000 0.120 0.190 0.190 17.3% 40 0
15 JUL 120.000 0.060 0.170 0.170 18.7% 32 0
15 JUL 125.000 0.040 0.170 0.170 20.6% 0 0
16 JAN 72.000 19.800 20.400 20.400 33.2% 96 0
16 JAN 74.000 17.950 18.700 18.700 31.5% 0 0
16 JAN 76.000 16.300 17.050 17.050 30.2% 0 0
16 JAN 78.000 14.650 15.450 15.450 28.8% 0 0
16 JAN 80.000 13.150 13.900 13.900 27.7% 33 0
16 JAN 82.000 11.750 12.450 12.450 26.7% 20 0
16 JAN 84.000 10.400 11.150 11.150 26.0% 180 10
16 JAN 86.000 9.300 9.750 9.750 25.2% 63 10
16 JAN 88.000 8.100 8.600 8.600 24.5% 22 10
16 JAN 90.000 7.050 7.500 7.500 23.9% 1,283 0
16 JAN 92.000 6.250 6.500 6.500 23.5% 4,027 11
16 JAN 94.000 5.400 5.700 5.700 23.2% 724 10
16 JAN 96.000 4.500 4.900 4.900 22.6% 444 0
16 JAN 98.000 3.700 4.050 4.050 21.8% 1,287 0
16 JAN 100.000 3.150 3.350 3.350 21.5% 1,953 40
16 JAN 105.000 1.870 2.110 2.110 20.5% 1,393 0
16 JAN 110.000 1.040 1.270 1.270 19.7% 414 0
16 JAN 115.000 0.580 0.810 0.810 19.5% 139 0
17 JAN 70.000 21.050 22.900 22.900 32.1% 53 0
17 JAN 72.000 19.950 21.000 21.000 31.1% 0 0
17 JAN 80.000 13.850 15.350 15.350 27.0% 143 0
17 JAN 82.000 12.600 14.100 14.100 26.3% 30 0
17 JAN 84.000 11.450 12.950 12.950 25.7% 30 0
17 JAN 86.000 10.350 11.850 11.850 25.1% 0 0
17 JAN 88.000 9.600 10.500 10.500 24.5% 0 0
17 JAN 90.000 8.650 9.550 9.550 24.1% 12 0
17 JAN 92.000 7.700 8.650 8.650 23.6% 29 0
17 JAN 94.000 6.850 7.800 7.800 23.1% 35 0
17 JAN 96.000 6.100 7.050 7.050 22.8% 140 0
17 JAN 98.000 5.750 6.350 6.350 22.9% 67 0
17 JAN 100.000 5.000 5.300 5.300 22.0% 2,314 0
17 JAN 105.000 3.350 4.050 4.050 21.0% 4,792 0
17 JAN 110.000 2.340 3.050 3.050 20.6% 37 0
17 JAN 115.000 1.630 2.100 2.100 19.9% 1,066 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,296 Volume: 324
15 FEB 72.000 0.040 0.090 0.090 46.4% 25 0
15 FEB 74.000 0.060 0.170 0.170 45.7% 4 0
15 FEB 76.000 0.070 0.170 0.170 41.1% 5 0
15 FEB 78.000 0.090 0.190 0.190 37.2% 77 0
15 FEB 80.000 0.120 0.220 0.220 33.5% 100 0
15 FEB 82.000 0.180 0.290 0.290 30.6% 25 0
15 FEB 84.000 0.280 0.380 0.380 27.5% 551 0
15 FEB 86.000 0.450 0.540 0.540 24.8% 105 2
15 FEB 88.000 0.680 0.840 0.840 22.0% 876 0
15 FEB 90.000 1.250 1.380 1.380 20.5% 2,274 10
15 FEB 92.000 2.060 2.240 2.240 18.6% 1,682 0
15 FEB 94.000 3.300 3.500 3.500 17.1% 116 0
15 FEB 96.000 4.850 5.050 5.050 11.9% 73 0
15 FEB 98.000 6.650 6.900 6.900 -- 92 0
15 FEB 100.000 8.550 8.800 8.800 -- 40 0
15 FEB 102.500 11.050 11.300 11.300 -- 20 0
15 FEB 103.000 11.550 11.800 11.800 -- 40 0
15 FEB 104.000 12.550 12.800 12.800 -- 2 0
15 FEB 105.000 13.550 13.800 13.800 -- 39 0
15 FEB 110.000 18.550 18.800 18.800 -- 0 0
15 FEB 115.000 23.550 23.800 23.800 -- 0 1
15 FEB 120.000 28.550 28.800 28.800 -- 0 0
15 MAR 72.000 0.200 0.280 0.280 38.3% 87 0
15 MAR 74.000 0.220 0.300 0.300 35.2% 0 0
15 MAR 76.000 0.280 0.370 0.370 33.1% 0 0
15 MAR 78.000 0.370 0.480 0.480 31.3% 20 0
15 MAR 80.000 0.470 0.580 0.580 29.0% 0 0
15 MAR 82.000 0.630 0.740 0.740 27.1% 39 0
15 MAR 84.000 0.860 1.030 1.030 25.6% 127 0
15 MAR 86.000 1.180 1.360 1.360 23.9% 20 0
15 MAR 88.000 1.640 1.790 1.790 22.2% 40 0
15 MAR 90.000 2.180 2.470 2.470 20.5% 138 20
15 MAR 92.000 3.100 3.300 3.300 19.3% 36 20
15 MAR 94.000 4.200 4.400 4.400 17.8% 20 0
15 MAR 96.000 5.550 5.700 5.700 15.7% 0 0
15 MAR 98.000 7.100 7.300 7.300 10.9% 0 0
15 MAR 100.000 8.750 9.050 9.050 -- 0 0
15 MAR 102.000 10.700 10.900 10.900 -- 25 0
15 MAR 103.000 11.650 11.900 11.900 -- 49 0
15 MAR 105.000 13.600 13.850 13.850 -- 0 13
15 MAR 110.000 18.550 18.800 18.800 -- 0 0
15 MAR 115.000 23.550 23.800 23.800 -- 0 0
15 APR 72.000 0.360 0.490 0.490 34.4% 123 0
15 APR 74.000 0.440 0.580 0.580 32.6% 126 0
15 APR 76.000 0.540 0.690 0.690 30.8% 2 0
15 APR 78.000 0.680 0.810 0.810 29.0% 191 0
15 APR 80.000 0.890 1.010 1.010 27.6% 122 0
15 APR 82.000 1.110 1.290 1.290 26.2% 170 1
15 APR 84.000 1.490 1.650 1.650 25.1% 150 0
15 APR 86.000 1.950 2.120 2.120 24.1% 148 0
15 APR 88.000 2.490 2.690 2.690 22.8% 168 10
15 APR 90.000 3.350 3.500 3.500 22.4% 169 20
15 APR 92.000 4.250 4.500 4.500 21.6% 3,200 0
15 APR 94.000 5.400 5.650 5.650 21.0% 205 0
15 APR 96.000 6.700 6.950 6.950 20.3% 117 0
15 APR 98.000 8.300 8.500 8.500 20.4% 164 0
15 APR 100.000 9.900 10.250 10.250 20.4% 165 0
15 APR 101.000 10.850 11.150 11.150 21.0% 62 0
15 APR 101.500 11.300 11.600 11.600 21.1% 75 0
15 APR 102.000 11.750 12.000 12.000 20.9% 23 0
15 APR 102.500 12.150 12.500 12.500 20.9% 768 0
15 APR 103.000 12.700 12.950 12.950 21.4% 0 0
15 APR 105.000 14.550 14.850 14.850 21.9% 31 0
15 APR 110.000 19.450 19.750 19.750 23.4% 73 0
15 APR 115.000 24.400 24.700 24.700 33.9% 18 0
15 APR 120.000 29.400 29.650 29.650 39.2% 20 0
15 APR 125.000 34.350 34.650 34.650 43.8% 0 0
15 JUL 72.000 0.850 0.930 0.930 27.6% 26 20
15 JUL 74.000 1.010 1.090 1.090 26.4% 141 0
15 JUL 76.000 1.210 1.320 1.320 25.3% 20 0
15 JUL 78.000 1.450 1.600 1.600 24.3% 59 0
15 JUL 80.000 1.760 1.950 1.950 23.4% 59 0
15 JUL 82.000 2.160 2.390 2.390 22.6% 70 20
15 JUL 84.000 2.650 2.900 2.900 21.8% 138 0
15 JUL 86.000 3.250 3.550 3.550 21.2% 1,517 0
15 JUL 88.000 4.000 4.250 4.250 20.5% 60 0
15 JUL 90.000 4.850 5.100 5.100 19.9% 201 25
15 JUL 92.000 5.850 6.100 6.100 19.3% 137 20
15 JUL 94.000 7.000 7.300 7.300 19.0% 50 20
15 JUL 96.000 8.300 8.650 8.650 18.7% 143 55
15 JUL 98.000 9.750 10.050 10.050 18.3% 83 0
15 JUL 100.000 11.300 11.600 11.600 18.0% 52 0
15 JUL 105.000 15.700 15.950 15.950 18.3% 53 0
15 JUL 110.000 20.350 20.650 20.650 18.3% 0 0
15 JUL 115.000 25.200 25.500 25.500 17.0% 0 0
15 JUL 120.000 30.150 30.450 30.450 18.4% 0 0
15 JUL 125.000 35.100 35.400 35.400 19.4% 0 0
16 JAN 72.000 2.110 2.250 2.250 24.7% 2,072 40
16 JAN 74.000 2.580 2.870 2.870 24.8% 434 5
16 JAN 76.000 3.000 3.200 3.200 24.0% 830 0
16 JAN 78.000 3.500 3.850 3.850 23.7% 461 0
16 JAN 80.000 4.050 4.400 4.400 23.1% 484 0
16 JAN 82.000 4.850 5.150 5.150 23.1% 212 0
16 JAN 84.000 5.600 6.000 6.000 22.8% 271 22
16 JAN 86.000 6.400 6.750 6.750 22.3% 237 0
16 JAN 88.000 7.250 7.700 7.700 21.8% 1,632 0
16 JAN 90.000 8.200 8.600 8.600 21.3% 381 0
16 JAN 92.000 9.350 9.800 9.800 21.2% 3,455 0
16 JAN 94.000 10.300 11.000 11.000 20.6% 273 0
16 JAN 96.000 11.600 11.950 11.950 19.8% 521 0
16 JAN 98.000 12.850 13.250 13.250 19.3% 495 0
16 JAN 100.000 14.150 14.850 14.850 19.0% 1,416 0
16 JAN 105.000 17.900 18.650 18.650 17.8% 180 0
16 JAN 110.000 22.150 22.850 22.850 16.4% 120 0
16 JAN 115.000 26.650 27.400 27.400 12.7% 18 0
17 JAN 70.000 3.650 4.450 4.450 22.5% 629 0
17 JAN 72.000 4.200 5.000 5.000 22.1% 1,146 0
17 JAN 80.000 7.050 7.950 7.950 21.1% 165 0
17 JAN 82.000 7.950 8.900 8.900 20.9% 2 0
17 JAN 84.000 8.850 9.800 9.800 20.6% 43 0
17 JAN 86.000 9.800 10.750 10.750 20.2% 0 0
17 JAN 88.000 10.500 11.900 11.900 19.7% 0 0
17 JAN 90.000 11.600 13.100 13.100 19.5% 2 0
17 JAN 92.000 12.700 14.200 14.200 19.0% 72 0
17 JAN 94.000 13.750 15.300 15.300 18.4% 196 0
17 JAN 96.000 15.050 16.550 16.550 18.1% 147 0
17 JAN 98.000 16.350 17.850 17.850 17.7% 45 0
17 JAN 100.000 17.700 19.200 19.200 17.2% 236 0
17 JAN 105.000 21.200 23.100 23.100 16.1% 4,234 0
17 JAN 110.000 24.900 26.750 26.750 13.3% 1 0
17 JAN 115.000 29.000 30.850 30.850 -- 1,040 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。