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: November 28, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 106.480 Net change: 0.360 Bid price: 106.150 Ask price: 106.500 30-day historical volatility: 8.37%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,135 Volume: 543
14 DEC 78.000 28.200 28.450 28.450 59.6% 30 0
14 DEC 80.000 26.250 26.450 26.450 57.7% 60 0
14 DEC 82.000 24.250 24.500 24.500 55.2% 49 0
14 DEC 84.000 22.250 22.500 22.500 50.8% 20 0
14 DEC 86.000 20.250 20.500 20.500 46.5% 0 0
14 DEC 88.000 18.250 18.500 18.500 42.2% 0 10
14 DEC 90.000 16.250 16.500 16.500 37.9% 10 0
14 DEC 92.000 14.300 14.550 14.550 35.9% 0 0
14 DEC 94.000 12.300 12.550 12.550 31.5% 29 10
14 DEC 96.000 10.300 10.550 10.550 27.1% 33 10
14 DEC 98.000 8.350 8.600 8.600 24.0% 25 0
14 DEC 100.000 6.400 6.650 6.650 20.4% 166 0
14 DEC 103.000 3.700 3.900 3.900 16.7% 3,235 10
14 DEC 105.000 2.180 2.320 2.320 15.0% 3,118 45
14 DEC 108.000 0.610 0.760 0.760 13.3% 1,087 2
14 DEC 110.000 0.180 0.270 0.270 12.7% 897 169
14 DEC 115.000 0 0.090 0.090 14.6% 12 0
14 DEC 120.000 0 0.080 0.080 20.7% 0 0
14 DEC 125.000 0 0.080 0.080 40.3% 0 0
15 JAN 66.000 40.200 40.450 40.450 71.1% 68 0
15 JAN 68.000 38.200 38.450 38.450 67.1% 10 0
15 JAN 70.000 36.200 36.450 36.450 63.3% 0 0
15 JAN 72.000 34.200 34.450 34.450 59.5% 20 0
15 JAN 74.000 32.200 32.450 32.450 55.8% 10 0
15 JAN 76.000 30.200 30.450 30.450 52.2% 20 0
15 JAN 78.000 28.200 28.450 28.450 48.7% 10 0
15 JAN 80.000 26.250 26.450 26.450 46.0% 67 0
15 JAN 82.000 24.250 24.450 24.450 42.6% 45 0
15 JAN 84.000 22.250 22.450 22.450 39.3% 10 0
15 JAN 86.000 20.250 20.500 20.500 36.5% 50 0
15 JAN 88.000 18.250 18.500 18.500 33.2% 29 0
15 JAN 90.000 16.250 16.500 16.500 30.0% 67 10
15 JAN 92.000 14.250 14.500 14.500 26.7% 104 40
15 JAN 94.000 12.300 12.550 12.550 24.4% 31 0
15 JAN 96.000 10.350 10.550 10.550 21.4% 154 40
15 JAN 98.000 8.400 8.650 8.650 19.0% 195 1
15 JAN 100.000 6.550 6.750 6.750 16.9% 416 0
15 JAN 101.000 5.650 5.850 5.850 15.9% 60 0
15 JAN 101.500 5.200 5.400 5.400 15.4% 51 10
15 JAN 102.000 4.800 4.950 4.950 15.0% 143 0
15 JAN 102.500 4.350 4.550 4.550 14.5% 113 0
15 JAN 103.000 3.950 4.150 4.150 14.2% 124 0
15 JAN 105.000 2.520 2.690 2.690 13.0% 4,540 63
15 JAN 108.000 1.010 1.130 1.130 11.9% 3,079 18
15 JAN 110.000 0.480 0.570 0.570 11.7% 3,925 66
15 JAN 115.000 0.070 0.120 0.120 11.6% 150 0
15 JAN 120.000 0.010 0.150 0.150 15.5% 0 0
15 JAN 125.000 0 0.150 0.150 19.4% 0 0
15 APR 78.000 28.000 28.500 28.500 38.1% 0 0
15 APR 80.000 26.050 26.500 26.500 35.8% 4 0
15 APR 82.000 24.050 24.500 24.500 33.3% 0 0
15 APR 84.000 22.050 22.550 22.550 31.0% 0 0
15 APR 86.000 20.000 20.550 20.550 28.3% 0 0
15 APR 88.000 18.000 18.550 18.550 25.9% 1 0
15 APR 90.000 16.100 16.600 16.600 24.1% 0 0
15 APR 92.000 14.100 14.650 14.650 21.8% 0 0
15 APR 94.000 12.450 12.750 12.750 20.8% 161 0
15 APR 96.000 10.650 10.900 10.900 19.2% 151 0
15 APR 98.000 8.900 9.150 9.150 17.8% 210 20
15 APR 100.000 7.150 7.500 7.500 16.4% 27 0
15 APR 101.000 6.400 6.750 6.750 16.0% 6 1
15 APR 101.500 6.050 6.400 6.400 15.9% 2 0
15 APR 102.000 5.700 6.050 6.050 15.7% 84 4
15 APR 102.500 5.350 5.700 5.700 15.5% 2 0
15 APR 103.000 5.050 5.350 5.350 15.4% 19 0
15 APR 105.000 4.000 4.150 4.150 15.1% 180 0
15 APR 110.000 1.680 1.870 1.870 13.7% 184 0
15 APR 115.000 0.530 0.760 0.760 13.2% 88 0
15 APR 120.000 0.080 0.320 0.320 12.5% 20 0
15 APR 125.000 0.020 0.200 0.200 12.8% 100 0
15 JUL 84.000 22.100 22.600 22.600 28.6% 0 0
15 JUL 86.000 20.150 20.650 20.650 26.7% 0 0
15 JUL 88.000 18.150 18.700 18.700 24.6% 0 0
15 JUL 90.000 16.250 16.750 16.750 22.8% 0 0
15 JUL 92.000 14.400 14.850 14.850 21.2% 0 0
15 JUL 94.000 12.600 13.150 13.150 20.0% 0 0
15 JUL 96.000 10.900 11.350 11.350 18.7% 0 0
15 JUL 98.000 9.400 9.850 9.850 18.1% 5 0
15 JUL 100.000 7.950 8.350 8.350 17.3% 0 0
15 JUL 105.000 4.900 5.200 5.200 15.9% 5 0
15 JUL 110.000 2.620 2.970 2.970 14.9% 1 0
15 JUL 115.000 1.250 1.460 1.460 14.1% 0 0
15 JUL 120.000 0.470 0.680 0.680 13.5% 0 0
15 JUL 125.000 0.110 0.360 0.360 12.4% 0 0
16 JAN 72.000 33.900 34.700 34.700 38.1% 88 2
16 JAN 74.000 31.900 32.700 32.700 35.9% 0 0
16 JAN 76.000 29.900 30.700 30.700 33.9% 0 0
16 JAN 78.000 27.900 28.700 28.700 31.9% 0 0
16 JAN 80.000 25.950 26.700 26.700 30.0% 40 0
16 JAN 82.000 23.950 24.750 24.750 28.1% 20 0
16 JAN 84.000 22.050 22.750 22.750 26.4% 130 0
16 JAN 86.000 20.100 20.800 20.800 24.6% 3 0
16 JAN 88.000 18.250 18.900 18.900 23.1% 4 0
16 JAN 90.000 16.500 17.150 17.150 21.9% 1,261 10
16 JAN 92.000 14.900 15.600 15.600 21.2% 4,005 0
16 JAN 94.000 13.250 13.950 13.950 20.1% 638 0
16 JAN 96.000 11.650 12.350 12.350 19.1% 305 0
16 JAN 98.000 10.250 10.950 10.950 18.5% 1,344 0
16 JAN 100.000 9.100 9.500 9.500 18.0% 1,820 0
16 JAN 105.000 6.250 6.700 6.700 16.9% 1,356 0
16 JAN 110.000 4.000 4.200 4.200 15.6% 132 0
16 JAN 115.000 2.440 2.800 2.800 15.3% 120 0
17 JAN 70.000 35.350 37.200 37.200 37.1% 40 0
17 JAN 72.000 33.350 35.200 35.200 35.1% 0 0
17 JAN 80.000 25.400 27.300 27.300 28.1% 105 2
17 JAN 82.000 23.500 25.350 25.350 26.5% 30 0
17 JAN 84.000 21.650 23.550 23.550 25.1% 0 0
17 JAN 92.000 15.500 17.000 17.000 21.5% 29 0
17 JAN 94.000 14.100 15.600 15.600 20.9% 15 0
17 JAN 96.000 12.850 14.400 14.400 20.4% 0 0
17 JAN 98.000 11.700 13.200 13.200 20.0% 60 0
17 JAN 100.000 10.550 12.100 12.100 19.6% 2,284 0
17 JAN 105.000 8.150 9.100 9.100 18.5% 4,676 0
17 JAN 110.000 6.100 7.050 7.050 17.8% 40 0
17 JAN 115.000 4.350 5.150 5.150 17.0% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,220 Volume: 243
14 DEC 78.000 0 0.090 0.090 54.3% 0 0
14 DEC 80.000 0 0.120 0.120 52.6% 0 0
14 DEC 82.000 0 0.140 0.140 49.8% 0 0
14 DEC 84.000 0 0.050 0.050 40.6% 0 0
14 DEC 86.000 0 0.150 0.150 42.2% 20 0
14 DEC 88.000 0 0.150 0.150 38.2% 30 0
14 DEC 90.000 0.020 0.150 0.150 35.0% 70 0
14 DEC 92.000 0.030 0.150 0.150 31.3% 55 0
14 DEC 94.000 0.050 0.150 0.150 27.9% 42 0
14 DEC 96.000 0.060 0.160 0.160 24.3% 100 0
14 DEC 98.000 0.090 0.170 0.170 20.9% 179 0
14 DEC 100.000 0.160 0.250 0.250 18.7% 197 0
14 DEC 103.000 0.420 0.500 0.500 15.4% 74 20
14 DEC 105.000 0.830 0.980 0.980 13.9% 41 47
14 DEC 108.000 2.270 2.460 2.460 12.4% 0 3
14 DEC 110.000 3.800 4.050 4.050 11.6% 0 0
14 DEC 115.000 8.600 8.850 8.850 -- 0 10
14 DEC 120.000 13.600 13.850 13.850 -- 0 10
14 DEC 125.000 18.600 18.850 18.850 -- 0 0
15 JAN 66.000 0 0.120 0.120 54.6% 588 0
15 JAN 68.000 0 0.120 0.120 52.0% 81 0
15 JAN 70.000 0 0.130 0.130 49.7% 556 0
15 JAN 72.000 0 0.130 0.130 46.9% 242 0
15 JAN 74.000 0.020 0.150 0.150 45.5% 929 0
15 JAN 76.000 0.020 0.150 0.150 42.5% 1,265 0
15 JAN 78.000 0.020 0.150 0.150 39.6% 368 0
15 JAN 80.000 0.020 0.150 0.150 36.7% 2,048 0
15 JAN 82.000 0.030 0.150 0.150 34.2% 436 0
15 JAN 84.000 0.030 0.150 0.150 31.4% 389 0
15 JAN 86.000 0.050 0.150 0.150 29.1% 180 0
15 JAN 88.000 0.100 0.150 0.150 27.4% 728 0
15 JAN 90.000 0.100 0.170 0.170 24.9% 415 0
15 JAN 92.000 0.150 0.220 0.220 23.5% 663 0
15 JAN 94.000 0.200 0.270 0.270 21.7% 737 0
15 JAN 96.000 0.270 0.360 0.360 20.1% 416 2
15 JAN 98.000 0.390 0.490 0.490 18.6% 187 0
15 JAN 100.000 0.610 0.710 0.710 17.5% 372 14
15 JAN 101.000 0.760 0.880 0.880 17.1% 62 0
15 JAN 101.500 0.860 0.970 0.970 16.9% 176 0
15 JAN 102.000 0.940 1.080 1.080 16.6% 92 0
15 JAN 102.500 1.070 1.200 1.200 16.4% 81 20
15 JAN 103.000 1.170 1.320 1.320 16.1% 88 0
15 JAN 105.000 1.880 2.030 2.030 15.7% 1,385 9
15 JAN 108.000 3.500 3.700 3.700 15.9% 15 30
15 JAN 110.000 5.000 5.200 5.200 16.9% 133 0
15 JAN 115.000 9.600 9.850 9.850 22.4% 60 0
15 JAN 120.000 14.550 14.800 14.800 29.1% 190 0
15 JAN 125.000 19.550 19.750 19.750 35.2% 20 0
15 APR 78.000 0.020 0.230 0.230 24.6% 3 0
15 APR 80.000 0.020 0.250 0.250 23.1% 52 0
15 APR 82.000 0.040 0.290 0.290 22.0% 0 0
15 APR 84.000 0.100 0.300 0.300 21.0% 60 0
15 APR 86.000 0.180 0.370 0.370 20.4% 67 0
15 APR 88.000 0.280 0.470 0.470 19.8% 60 0
15 APR 90.000 0.420 0.610 0.610 19.3% 124 0
15 APR 92.000 0.610 0.780 0.780 18.8% 281 0
15 APR 94.000 0.860 1.010 1.010 18.3% 94 3
15 APR 96.000 1.190 1.330 1.330 17.9% 140 3
15 APR 98.000 1.580 1.750 1.750 17.5% 94 41
15 APR 100.000 2.070 2.270 2.270 17.1% 98 0
15 APR 101.000 2.320 2.560 2.560 16.7% 20 0
15 APR 101.500 2.480 2.730 2.730 16.7% 20 0
15 APR 102.000 2.650 2.910 2.910 16.6% 23 0
15 APR 102.500 2.840 3.100 3.100 16.5% 20 5
15 APR 103.000 3.000 3.250 3.250 16.3% 1 0
15 APR 105.000 3.850 4.150 4.150 16.1% 35 0
15 APR 110.000 6.750 7.100 7.100 15.8% 26 0
15 APR 115.000 10.650 11.100 11.100 16.6% 20 0
15 APR 120.000 15.200 15.700 15.700 18.6% 20 0
15 APR 125.000 20.100 20.500 20.500 21.3% 0 0
15 JUL 84.000 0.550 0.730 0.730 20.6% 20 0
15 JUL 86.000 0.730 0.900 0.900 20.2% 10 0
15 JUL 88.000 0.940 1.090 1.090 19.7% 10 0
15 JUL 90.000 1.200 1.370 1.370 19.3% 10 0
15 JUL 92.000 1.530 1.720 1.720 19.0% 0 0
15 JUL 94.000 1.910 2.080 2.080 18.6% 0 0
15 JUL 96.000 2.290 2.560 2.560 18.1% 0 0
15 JUL 98.000 2.840 3.100 3.100 17.7% 0 0
15 JUL 100.000 3.450 3.750 3.750 17.3% 1 0
15 JUL 105.000 5.500 5.850 5.850 16.6% 0 0
15 JUL 110.000 8.400 8.700 8.700 16.1% 0 0
15 JUL 115.000 11.900 12.400 12.400 15.9% 0 0
15 JUL 120.000 16.200 16.650 16.650 16.5% 0 0
15 JUL 125.000 20.700 21.300 21.300 17.2% 0 0
16 JAN 72.000 0.560 0.740 0.740 23.0% 1,996 5
16 JAN 74.000 0.630 0.880 0.880 22.3% 355 0
16 JAN 76.000 0.810 1.050 1.050 22.1% 788 0
16 JAN 78.000 0.990 1.230 1.230 21.6% 134 0
16 JAN 80.000 1.190 1.420 1.420 21.1% 314 0
16 JAN 82.000 1.460 1.690 1.690 20.9% 150 0
16 JAN 84.000 1.750 1.980 1.980 20.5% 258 0
16 JAN 86.000 2.070 2.320 2.320 20.1% 210 0
16 JAN 88.000 2.390 2.750 2.750 19.8% 1,490 0
16 JAN 90.000 2.810 3.150 3.150 19.3% 355 0
16 JAN 92.000 3.300 3.700 3.700 19.1% 946 0
16 JAN 94.000 3.900 4.250 4.250 18.8% 190 0
16 JAN 96.000 4.450 4.800 4.800 18.3% 402 0
16 JAN 98.000 5.100 5.600 5.600 18.1% 482 20
16 JAN 100.000 5.850 6.350 6.350 17.7% 1,407 0
16 JAN 105.000 8.250 8.700 8.700 17.2% 183 0
16 JAN 110.000 10.900 11.600 11.600 16.5% 120 0
16 JAN 115.000 14.400 15.100 15.100 16.3% 0 0
17 JAN 70.000 1.130 1.400 1.400 19.9% 404 0
17 JAN 72.000 1.380 1.860 1.860 20.2% 1,190 0
17 JAN 80.000 2.740 3.500 3.500 19.7% 107 0
17 JAN 82.000 3.200 4.000 4.000 19.5% 0 0
17 JAN 84.000 3.700 4.500 4.500 19.3% 2 0
17 JAN 92.000 6.050 7.050 7.050 18.3% 67 0
17 JAN 94.000 6.750 7.750 7.750 18.0% 183 0
17 JAN 96.000 7.650 8.600 8.600 17.9% 36 0
17 JAN 98.000 8.500 9.450 9.450 17.7% 45 0
17 JAN 100.000 9.400 10.350 10.350 17.4% 236 0
17 JAN 105.000 11.750 13.250 13.250 17.0% 4,111 0
17 JAN 110.000 14.550 16.050 16.050 16.2% 0 1
17 JAN 115.000 17.800 19.300 19.300 15.6% 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。