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: July 22, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 98.650 Ask price: 98.650 30-day historical volatility: 6.24%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,784 Volume: 0
14 AUG 78.000 0 0 20.750 58.2% 0 0
14 AUG 80.000 0 0 18.750 53.1% 0 0
14 AUG 82.000 0 0 16.750 48.0% 4 0
14 AUG 84.000 0 0 14.750 43.0% 16 0
14 AUG 86.000 0 0 12.750 37.9% 22 0
14 AUG 88.000 0 0 10.750 32.9% 20 0
14 AUG 90.000 0 0 8.800 28.4% 10 0
14 AUG 92.000 0 0 6.800 23.6% 30 0
14 AUG 94.000 0 0 4.850 19.0% 23 0
14 AUG 96.000 0 3.250 3.000 15.0% 64 0
14 AUG 98.000 0.750 0 1.440 12.1% 338 0
14 AUG 100.000 0 0.550 0.480 10.7% 5,422 0
14 AUG 105.000 0 0 0.070 11.4% 0 0
14 AUG 110.000 0 0 0.060 17.6% 0 0
14 AUG 115.000 0 0 0.060 23.5% 0 0
14 AUG 120.000 0 0 0.060 46.7% 0 0
14 SEP 78.000 0 0 20.850 44.1% 0 0
14 SEP 80.000 0 0 18.900 40.7% 0 0
14 SEP 82.000 0 0 16.900 37.0% 0 0
14 SEP 84.000 0 0 14.900 33.6% 0 0
14 SEP 86.000 0 0 12.950 30.1% 0 0
14 SEP 88.000 0 0 10.950 26.6% 0 0
14 SEP 90.000 0 0 9.000 23.3% 0 0
14 SEP 92.000 0 0 7.150 20.5% 0 0
14 SEP 94.000 0 0 5.350 17.8% 0 0
14 SEP 96.000 0 0 3.700 15.6% 30 0
14 SEP 98.000 0 0 2.260 13.8% 55 0
14 SEP 100.000 0 2.000 1.240 12.6% 65 0
14 SEP 101.000 0 0 0.870 12.1% 4 0
14 SEP 101.500 0 0 0.720 11.9% 0 0
14 SEP 102.000 0 0 0.590 11.8% 0 0
14 SEP 102.500 0 0 0.490 11.7% 3,000 0
14 SEP 103.000 0 0 0.400 11.5% 0 0
14 SEP 105.000 0 0.700 0.190 11.6% 10 0
14 SEP 110.000 0 0 0.100 12.4% 0 0
14 SEP 115.000 0 0 0.080 15.9% 0 0
14 SEP 120.000 0 0 0.080 19.6% 0 0
14 OCT 72.000 0 0 26.850 49.2% 0 0
14 OCT 74.000 0 0 24.850 46.0% 0 0
14 OCT 76.000 0 0 22.900 42.9% 0 0
14 OCT 78.000 0 0 20.900 39.6% 0 0
14 OCT 80.000 0 0 18.900 36.2% 0 0
14 OCT 82.000 0 0 16.900 32.9% 0 0
14 OCT 84.000 0 0 14.950 30.1% 70 0
14 OCT 86.000 0 0 12.950 26.8% 30 0
14 OCT 88.000 0 0 11.000 24.0% 0 0
14 OCT 90.000 0 0 9.050 21.0% 31 0
14 OCT 92.000 0 0 7.150 18.4% 37 0
14 OCT 94.000 0 0 5.400 16.1% 154 0
14 OCT 96.000 0 0 3.800 14.2% 262 0
14 OCT 98.000 0 3.500 2.380 12.6% 1,435 0
14 OCT 100.000 1.000 1.350 1.350 11.5% 1,051 0
14 OCT 105.000 0 0.800 0.260 10.7% 308 0
14 OCT 110.000 0 0 0.150 11.6% 65 0
14 OCT 115.000 0 0 0.150 14.6% 0 0
14 OCT 120.000 0 0 0.150 17.8% 0 0
15 JAN 66.000 0 0 32.850 49.4% 30 0
15 JAN 68.000 0 0 30.850 46.4% 0 0
15 JAN 70.000 0 0 28.900 43.7% 30 0
15 JAN 72.000 0 0 26.900 40.9% 0 0
15 JAN 74.000 0 0 24.900 38.1% 0 0
15 JAN 76.000 0 0 22.900 35.4% 20 0
15 JAN 78.000 0 0 20.900 32.7% 0 0
15 JAN 80.000 0 0 18.900 30.2% 65 0
15 JAN 82.000 0 0 16.950 27.7% 78 0
15 JAN 84.000 0 0 14.950 25.2% 55 0
15 JAN 86.000 0 14.250 13.050 23.0% 270 0
15 JAN 88.000 8.900 0 11.150 20.9% 736 0
15 JAN 90.000 0 0 9.300 18.9% 413 0
15 JAN 92.000 0 0 7.550 17.0% 240 0
15 JAN 94.000 5.000 0 5.950 15.4% 245 0
15 JAN 96.000 3.850 5.050 4.500 14.4% 2,096 0
15 JAN 98.000 0 0 3.300 13.4% 142 0
15 JAN 100.000 2.190 2.400 2.330 12.8% 307 0
15 JAN 105.000 0 0.860 0.750 11.6% 1,417 0
15 JAN 110.000 0 0 0.280 11.9% 15 0
15 JAN 115.000 0 0 0.150 11.4% 0 0
15 JAN 120.000 0 0 0.140 13.0% 0 0
16 JAN 72.000 0 0 27.200 33.3% 108 0
16 JAN 74.000 0 0 25.200 31.1% 19 0
16 JAN 76.000 0 0 23.200 29.1% 0 0
16 JAN 78.000 0 0 21.200 27.1% 2 0
16 JAN 80.000 0 0 19.300 25.4% 43 0
16 JAN 82.000 0 0 17.300 23.5% 2 0
16 JAN 84.000 0 0 15.450 22.0% 150 0
16 JAN 86.000 0 0 13.700 20.6% 23 0
16 JAN 88.000 0 0 12.000 19.4% 80 0
16 JAN 90.000 0 0 10.400 18.2% 1,268 0
16 JAN 92.000 0 0 9.000 17.2% 4,010 0
16 JAN 94.000 0 8.050 7.700 16.5% 624 0
16 JAN 96.000 0 0 6.500 15.7% 348 0
16 JAN 98.000 0 0 5.400 15.1% 1,080 0
16 JAN 100.000 0 4.500 4.450 14.6% 1,397 0
16 JAN 105.000 0 3.600 2.770 13.9% 765 0
17 JAN 70.000 0 0 29.650 33.4% 10 0
17 JAN 72.000 0 0 27.750 31.6% 0 0
17 JAN 92.000 0 0 10.300 18.1% 19 0
17 JAN 94.000 0 0 9.150 17.5% 7 0
17 JAN 96.000 0 0 8.150 17.1% 0 0
17 JAN 98.000 0 0 7.200 16.7% 0 0
17 JAN 100.000 0 0 6.300 16.2% 70 0
17 JAN 105.000 0 0 4.200 15.3% 4,044 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,334 Volume: 0
14 AUG 78.000 0 0 0.060 38.7% 0 0
14 AUG 80.000 0 0 0.060 34.9% 0 0
14 AUG 82.000 0 0 0.060 31.1% 0 0
14 AUG 84.000 0 0 0.060 27.4% 0 0
14 AUG 86.000 0 0 0.060 23.7% 0 0
14 AUG 88.000 0 0 0.070 20.9% 2 0
14 AUG 90.000 0 0 0.070 17.6% 2 0
14 AUG 92.000 0 0 0.090 14.6% 65 0
14 AUG 94.000 0 0.160 0.140 12.1% 58 0
14 AUG 96.000 0 0.450 0.270 9.9% 265 0
14 AUG 98.000 0 0.800 0.740 8.4% 220 0
14 AUG 100.000 0 0 1.820 5.9% 70 0
14 AUG 105.000 0 0 6.450 -- 0 0
14 AUG 110.000 0 0 11.450 -- 0 0
14 AUG 115.000 0 0 16.450 -- 0 0
14 AUG 120.000 0 0 21.450 -- 0 0
14 SEP 78.000 0 0 0.100 26.9% 0 0
14 SEP 80.000 0 0 0.100 24.6% 0 0
14 SEP 82.000 0 0 0.110 22.5% 0 0
14 SEP 84.000 0 0 0.110 20.1% 0 0
14 SEP 86.000 0 0 0.130 18.0% 0 0
14 SEP 88.000 0 0 0.160 16.2% 0 0
14 SEP 90.000 0 0 0.200 14.4% 2 0
14 SEP 92.000 0 0 0.300 13.0% 0 0
14 SEP 94.000 0 0 0.490 11.7% 0 0
14 SEP 96.000 0 0 0.840 10.5% 20 0
14 SEP 98.000 0 0 1.450 9.2% 91 0
14 SEP 100.000 0 0 2.430 7.6% 0 0
14 SEP 101.000 0 0 3.100 6.0% 0 0
14 SEP 101.500 0 0 3.450 -- 0 0
14 SEP 102.000 0 0 3.850 -- 0 0
14 SEP 102.500 0 0 4.250 -- 0 0
14 SEP 103.000 0 0 4.650 -- 0 0
14 SEP 105.000 0 0 6.500 -- 0 0
14 SEP 110.000 0 0 11.450 -- 0 0
14 SEP 115.000 0 0 16.450 -- 0 0
14 SEP 120.000 0 0 21.450 -- 0 0
14 OCT 72.000 0 0 0.120 29.2% 130 0
14 OCT 74.000 0 0 0.120 27.1% 60 0
14 OCT 76.000 0 0 0.120 24.8% 59 0
14 OCT 78.000 0 0 0.120 22.8% 30 0
14 OCT 80.000 0 0 0.120 20.9% 32 0
14 OCT 82.000 0 0 0.150 19.4% 75 0
14 OCT 84.000 0 0 0.160 17.7% 192 0
14 OCT 86.000 0.050 0 0.190 16.2% 200 0
14 OCT 88.000 0 0 0.260 15.0% 139 0
14 OCT 90.000 0 0 0.380 14.0% 252 0
14 OCT 92.000 0 0 0.560 12.9% 193 0
14 OCT 94.000 0.450 0 0.880 12.1% 315 0
14 OCT 96.000 0 0 1.400 11.4% 239 0
14 OCT 98.000 0 0 2.220 10.9% 120 0
14 OCT 100.000 0 0 3.350 10.5% 27 0
14 OCT 105.000 0 0 7.400 10.4% 146 0
14 OCT 110.000 0 0 12.250 10.8% 20 0
14 OCT 115.000 0 0 17.200 13.6% 40 0
14 OCT 120.000 0 0 22.200 16.1% 0 0
15 JAN 66.000 0.050 0.150 0.140 26.4% 615 0
15 JAN 68.000 0 0.200 0.160 25.0% 111 0
15 JAN 70.000 0 0 0.150 23.3% 575 0
15 JAN 72.000 0 0 0.170 22.1% 242 0
15 JAN 74.000 0 0 0.200 21.1% 906 0
15 JAN 76.000 0 0 0.200 19.6% 1,265 0
15 JAN 78.000 0 0 0.270 19.0% 368 0
15 JAN 80.000 0 0 0.300 17.7% 2,046 0
15 JAN 82.000 0 0 0.390 16.9% 477 0
15 JAN 84.000 0 0 0.510 16.1% 379 0
15 JAN 86.000 0 0 0.670 15.3% 204 0
15 JAN 88.000 0 0 0.890 14.6% 723 0
15 JAN 90.000 0 2.550 1.200 13.9% 273 0
15 JAN 92.000 0 3.500 1.610 13.4% 600 0
15 JAN 94.000 0 2.900 2.120 12.8% 649 0
15 JAN 96.000 0 0 2.830 12.3% 350 0
15 JAN 98.000 0 0 3.750 11.8% 86 0
15 JAN 100.000 0 0 4.850 11.4% 49 0
15 JAN 105.000 0 0 8.550 10.9% 1,080 0
15 JAN 110.000 0 0 13.050 12.0% 31 0
15 JAN 115.000 0 0 17.900 13.9% 20 0
15 JAN 120.000 0 0 22.800 -- 190 0
16 JAN 72.000 0 0 1.050 18.0% 1,954 0
16 JAN 74.000 0 0 1.250 17.5% 338 0
16 JAN 76.000 0 2.800 1.480 17.1% 776 0
16 JAN 78.000 0 4.950 1.760 16.7% 82 0
16 JAN 80.000 0 4.250 2.030 16.2% 273 0
16 JAN 82.000 0 2.750 2.530 16.0% 150 0
16 JAN 84.000 0 0 2.960 15.6% 258 0
16 JAN 86.000 0 0 3.500 15.2% 220 0
16 JAN 88.000 0 0 4.100 14.9% 1,490 0
16 JAN 90.000 0 0 4.750 14.6% 175 0
16 JAN 92.000 0 0 5.600 14.3% 905 0
16 JAN 94.000 0 0 6.450 14.0% 129 0
16 JAN 96.000 0 7.500 7.350 13.6% 202 0
16 JAN 98.000 0 9.000 8.450 13.4% 264 0
16 JAN 100.000 0 0 9.650 13.1% 1,284 0
16 JAN 105.000 0 0 13.150 12.6% 1 0
17 JAN 70.000 0 0 2.030 17.1% 210 0
17 JAN 72.000 0 2.450 2.100 16.4% 448 0
17 JAN 92.000 0 9.100 8.650 13.9% 27 0
17 JAN 94.000 0 10.100 9.500 13.6% 146 0
17 JAN 96.000 0 0 10.600 13.2% 14 0
17 JAN 98.000 0 0 12.000 13.0% 1 0
17 JAN 100.000 0 0 13.150 12.6% 0 0
17 JAN 105.000 0 0 16.350 12.3% 3,684 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。