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 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 104.820 Net change: -0.010 Bid price: 104.820 Ask price: 104.880 30-day historical volatility: 12.80%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,907 Volume: 260
14 DEC 78.000 26.800 27.000 27.000 66.2% 30 0
14 DEC 80.000 24.800 25.000 25.000 61.5% 60 0
14 DEC 82.000 22.800 23.000 23.000 56.8% 49 0
14 DEC 84.000 20.850 21.000 21.000 53.0% 20 0
14 DEC 86.000 18.850 19.000 19.000 48.4% 0 0
14 DEC 88.000 16.850 17.000 17.000 43.9% 0 0
14 DEC 90.000 14.900 15.050 15.050 40.5% 12 0
14 DEC 92.000 12.900 13.050 13.050 35.9% 0 0
14 DEC 94.000 10.900 11.100 11.100 31.8% 29 0
14 DEC 96.000 9.000 9.100 9.100 28.0% 33 0
14 DEC 98.000 7.100 7.200 7.200 24.6% 25 0
14 DEC 100.000 5.250 5.400 5.400 21.5% 166 0
14 DEC 103.000 2.840 2.940 2.940 17.8% 3,235 4
14 DEC 105.000 1.600 1.650 1.650 16.1% 611 237
14 DEC 110.000 0.190 0.220 0.220 14.5% 716 2
14 DEC 115.000 0.010 0.100 0.100 15.7% 12 0
14 DEC 120.000 0 0.090 0.090 20.8% 0 0
14 DEC 125.000 0 0.090 0.090 39.3% 0 0
15 JAN 66.000 38.800 39.000 39.000 74.6% 68 0
15 JAN 68.000 36.800 36.950 36.950 69.8% 10 0
15 JAN 70.000 34.800 35.000 35.000 66.4% 0 0
15 JAN 72.000 32.800 33.000 33.000 62.5% 20 0
15 JAN 74.000 30.800 31.000 31.000 58.6% 10 0
15 JAN 76.000 28.800 29.000 29.000 54.8% 20 0
15 JAN 78.000 26.800 27.000 27.000 51.1% 10 0
15 JAN 80.000 24.800 25.000 25.000 47.5% 67 0
15 JAN 82.000 22.850 23.000 23.000 44.4% 45 0
15 JAN 84.000 20.850 21.000 21.000 40.9% 10 0
15 JAN 86.000 18.850 19.050 19.050 37.8% 50 0
15 JAN 88.000 16.800 17.050 17.050 33.9% 29 0
15 JAN 90.000 14.900 15.050 15.050 31.1% 67 0
15 JAN 92.000 12.900 13.100 13.100 28.0% 104 0
15 JAN 94.000 10.950 11.100 11.100 24.8% 41 0
15 JAN 96.000 9.000 9.200 9.200 22.0% 174 0
15 JAN 98.000 7.200 7.350 7.350 19.9% 215 0
15 JAN 100.000 5.450 5.600 5.600 17.8% 398 9
15 JAN 101.000 4.600 4.750 4.750 16.7% 68 0
15 JAN 101.500 4.200 4.400 4.400 16.4% 51 0
15 JAN 102.000 3.800 4.000 4.000 15.9% 143 0
15 JAN 102.500 3.500 3.650 3.650 15.8% 113 0
15 JAN 103.000 3.150 3.300 3.300 15.4% 124 0
15 JAN 105.000 2.000 2.070 2.070 14.4% 4,606 0
15 JAN 108.000 0.820 0.880 0.880 13.3% 3,000 0
15 JAN 110.000 0.400 0.470 0.470 13.1% 1,590 3
15 JAN 115.000 0.070 0.120 0.120 12.6% 150 0
15 JAN 120.000 0.010 0.150 0.150 16.2% 0 0
15 JAN 125.000 0 0.150 0.150 19.9% 0 0
15 APR 78.000 26.600 27.050 27.050 38.6% 0 0
15 APR 80.000 24.600 25.100 25.100 36.1% 4 0
15 APR 82.000 22.650 23.100 23.100 33.7% 0 0
15 APR 84.000 20.600 21.050 21.050 30.8% 0 0
15 APR 86.000 18.600 19.150 19.150 28.6% 0 0
15 APR 88.000 16.800 17.100 17.100 26.6% 1 0
15 APR 90.000 14.700 15.250 15.250 24.2% 0 0
15 APR 92.000 12.750 13.350 13.350 22.1% 0 0
15 APR 94.000 11.200 11.450 11.450 21.0% 161 0
15 APR 96.000 9.500 9.750 9.750 19.7% 151 0
15 APR 98.000 7.850 8.100 8.100 18.4% 219 0
15 APR 100.000 6.200 6.600 6.600 17.1% 41 0
15 APR 101.000 5.550 5.850 5.850 16.6% 8 0
15 APR 101.500 5.200 5.550 5.550 16.5% 2 0
15 APR 102.000 4.950 5.200 5.200 16.4% 16 1
15 APR 102.500 4.650 4.900 4.900 16.2% 2 0
15 APR 103.000 4.350 4.600 4.600 16.1% 18 1
15 APR 105.000 3.300 3.500 3.500 15.5% 180 1
15 APR 110.000 1.410 1.600 1.600 14.5% 167 0
15 APR 115.000 0.430 0.640 0.640 13.8% 78 0
15 APR 120.000 0.160 0.290 0.290 14.0% 20 0
15 APR 125.000 0.020 0.200 0.200 13.6% 100 0
15 JUL 84.000 20.600 21.200 21.200 28.3% 0 0
15 JUL 86.000 18.750 19.250 19.250 26.5% 0 0
15 JUL 88.000 16.950 17.350 17.350 24.9% 0 0
15 JUL 90.000 15.100 15.500 15.500 23.3% 0 0
15 JUL 92.000 13.100 13.650 13.650 21.3% 0 0
15 JUL 94.000 11.400 11.950 11.950 20.1% 0 0
15 JUL 96.000 9.950 10.350 10.350 19.4% 0 0
15 JUL 98.000 8.450 8.800 8.800 18.4% 0 0
15 JUL 100.000 7.150 7.500 7.500 17.9% 0 0
15 JUL 105.000 4.250 4.550 4.550 16.2% 3 2
15 JUL 110.000 2.230 2.540 2.540 15.2% 0 0
15 JUL 115.000 1.060 1.280 1.280 14.6% 0 0
15 JUL 120.000 0.390 0.620 0.620 14.1% 0 0
15 JUL 125.000 0.090 0.320 0.320 12.5% 0 0
16 JAN 72.000 32.450 33.350 33.350 38.1% 88 0
16 JAN 74.000 30.450 31.350 31.350 35.9% 0 0
16 JAN 76.000 28.450 29.350 29.350 33.8% 0 0
16 JAN 78.000 26.400 27.350 27.350 31.6% 0 0
16 JAN 80.000 24.650 25.400 25.400 30.1% 40 0
16 JAN 82.000 22.700 23.450 23.450 28.3% 20 0
16 JAN 84.000 20.600 21.550 21.550 26.3% 130 0
16 JAN 86.000 18.800 19.600 19.600 24.7% 3 0
16 JAN 88.000 17.000 17.800 17.800 23.3% 4 0
16 JAN 90.000 15.350 16.000 16.000 22.1% 1,261 0
16 JAN 92.000 13.800 14.200 14.200 21.0% 4,030 0
16 JAN 94.000 12.200 12.900 12.900 20.3% 638 0
16 JAN 96.000 10.700 11.400 11.400 19.4% 305 0
16 JAN 98.000 9.500 9.950 9.950 18.8% 1,324 0
16 JAN 100.000 8.250 8.750 8.750 18.3% 1,820 0
16 JAN 105.000 5.550 6.000 6.000 17.0% 1,358 0
16 JAN 110.000 3.500 3.850 3.850 16.0% 126 0
16 JAN 115.000 2.100 2.470 2.470 15.5% 120 0
17 JAN 70.000 33.900 35.650 35.650 36.7% 40 0
17 JAN 72.000 31.900 33.650 33.650 34.7% 0 0
17 JAN 80.000 24.050 25.800 25.800 27.7% 105 0
17 JAN 82.000 22.200 23.950 23.950 26.2% 30 0
17 JAN 84.000 20.400 22.000 22.000 24.8% 0 0
17 JAN 92.000 14.400 15.850 15.850 21.4% 29 0
17 JAN 94.000 13.100 14.500 14.500 20.8% 15 0
17 JAN 96.000 11.850 13.300 13.300 20.3% 0 0
17 JAN 98.000 10.700 12.150 12.150 19.9% 50 0
17 JAN 100.000 9.900 10.850 10.850 19.5% 2,225 0
17 JAN 105.000 7.350 7.850 7.850 18.0% 4,679 0
17 JAN 110.000 5.400 6.350 6.350 17.7% 37 0
17 JAN 115.000 3.850 4.600 4.600 17.0% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,008 Volume: 116
14 DEC 78.000 0 0.100 0.100 47.2% 0 0
14 DEC 80.000 0 0.150 0.150 46.0% 0 0
14 DEC 82.000 0.020 0.150 0.150 43.1% 0 0
14 DEC 84.000 0.030 0.150 0.150 39.7% 0 0
14 DEC 86.000 0.040 0.150 0.150 36.3% 20 0
14 DEC 88.000 0.060 0.150 0.150 33.2% 30 0
14 DEC 90.000 0.070 0.150 0.150 29.8% 70 0
14 DEC 92.000 0.090 0.160 0.160 26.7% 55 0
14 DEC 94.000 0.110 0.170 0.170 23.5% 42 0
14 DEC 96.000 0.150 0.220 0.220 21.0% 100 0
14 DEC 98.000 0.250 0.320 0.320 19.0% 165 0
14 DEC 100.000 0.410 0.480 0.480 16.9% 140 20
14 DEC 103.000 0.970 1.070 1.070 14.6% 51 1
14 DEC 105.000 1.710 1.870 1.870 13.3% 34 14
14 DEC 110.000 5.250 5.450 5.450 -- 0 0
14 DEC 115.000 10.100 10.300 10.300 -- 0 0
14 DEC 120.000 15.100 15.300 15.300 -- 0 0
14 DEC 125.000 20.100 20.300 20.300 -- 0 0
15 JAN 66.000 0 0.120 0.120 50.7% 588 0
15 JAN 68.000 0.020 0.130 0.130 49.3% 81 0
15 JAN 70.000 0.020 0.100 0.100 45.2% 556 0
15 JAN 72.000 0.020 0.130 0.130 43.6% 242 0
15 JAN 74.000 0.030 0.150 0.150 41.7% 929 0
15 JAN 76.000 0.040 0.150 0.150 39.2% 1,265 0
15 JAN 78.000 0.050 0.150 0.150 36.6% 368 0
15 JAN 80.000 0.050 0.150 0.150 33.8% 2,048 0
15 JAN 82.000 0.070 0.150 0.150 31.6% 436 0
15 JAN 84.000 0.080 0.150 0.150 29.0% 389 0
15 JAN 86.000 0.100 0.160 0.160 26.9% 180 0
15 JAN 88.000 0.140 0.230 0.230 25.9% 728 0
15 JAN 90.000 0.190 0.240 0.240 23.8% 415 0
15 JAN 92.000 0.250 0.320 0.320 22.3% 663 0
15 JAN 94.000 0.340 0.390 0.390 20.6% 737 0
15 JAN 96.000 0.470 0.530 0.530 19.1% 416 0
15 JAN 98.000 0.690 0.750 0.750 17.9% 187 0
15 JAN 100.000 1.050 1.130 1.130 17.1% 369 0
15 JAN 101.000 1.290 1.390 1.390 16.8% 62 0
15 JAN 101.500 1.430 1.500 1.500 16.5% 176 0
15 JAN 102.000 1.590 1.660 1.660 16.4% 92 0
15 JAN 102.500 1.750 1.830 1.830 16.2% 81 0
15 JAN 103.000 1.910 2.030 2.030 16.0% 68 0
15 JAN 105.000 2.870 2.970 2.970 15.8% 1,325 40
15 JAN 108.000 4.800 4.950 4.950 16.1% 0 0
15 JAN 110.000 6.400 6.550 6.550 16.7% 133 0
15 JAN 115.000 11.050 11.300 11.300 21.2% 60 0
15 JAN 120.000 16.050 16.250 16.250 27.1% 190 0
15 JAN 125.000 20.950 21.200 21.200 31.6% 20 0
15 APR 78.000 0.020 0.240 0.240 23.2% 3 0
15 APR 80.000 0.050 0.290 0.290 22.4% 52 0
15 APR 82.000 0.120 0.330 0.330 21.6% 0 0
15 APR 84.000 0.210 0.370 0.370 20.8% 60 0
15 APR 86.000 0.290 0.490 0.490 20.2% 67 0
15 APR 88.000 0.440 0.610 0.610 19.7% 60 0
15 APR 90.000 0.620 0.760 0.760 19.0% 124 0
15 APR 92.000 0.870 0.980 0.980 18.5% 281 0
15 APR 94.000 1.200 1.280 1.280 18.1% 94 0
15 APR 96.000 1.570 1.730 1.730 17.8% 140 0
15 APR 98.000 2.020 2.210 2.210 17.2% 94 0
15 APR 100.000 2.570 2.830 2.830 16.6% 98 0
15 APR 101.000 2.920 3.200 3.200 16.5% 20 0
15 APR 101.500 3.150 3.400 3.400 16.5% 20 0
15 APR 102.000 3.350 3.600 3.600 16.4% 23 0
15 APR 102.500 3.550 3.800 3.800 16.2% 20 0
15 APR 103.000 3.800 4.000 4.000 16.2% 0 1
15 APR 105.000 4.750 5.000 5.000 15.8% 45 0
15 APR 110.000 7.950 8.200 8.200 15.4% 26 0
15 APR 115.000 11.950 12.350 12.350 15.6% 20 0
15 APR 120.000 16.600 17.000 17.000 16.9% 20 0
15 APR 125.000 21.550 21.900 21.900 19.7% 0 0
15 JUL 84.000 0.720 0.940 0.940 20.7% 0 0
15 JUL 86.000 0.930 1.100 1.100 20.0% 0 10
15 JUL 88.000 1.180 1.360 1.360 19.6% 0 10
15 JUL 90.000 1.480 1.690 1.690 19.2% 0 10
15 JUL 92.000 1.850 2.060 2.060 18.8% 0 0
15 JUL 94.000 2.210 2.510 2.510 18.2% 0 0
15 JUL 96.000 2.740 3.050 3.050 17.9% 0 0
15 JUL 98.000 3.300 3.650 3.650 17.4% 0 0
15 JUL 100.000 4.000 4.350 4.350 16.9% 0 0
15 JUL 105.000 6.250 6.650 6.650 16.0% 0 0
15 JUL 110.000 9.350 9.750 9.750 15.5% 0 0
15 JUL 115.000 13.100 13.550 13.550 15.0% 0 0
15 JUL 120.000 17.500 17.900 17.900 15.2% 0 0
15 JUL 125.000 22.200 22.600 22.600 15.9% 0 0
16 JAN 72.000 0.710 0.820 0.820 22.9% 2,016 10
16 JAN 74.000 0.740 0.970 0.970 22.1% 355 0
16 JAN 76.000 0.950 1.170 1.170 21.8% 788 0
16 JAN 78.000 1.140 1.360 1.360 21.3% 134 0
16 JAN 80.000 1.360 1.580 1.580 20.9% 334 0
16 JAN 82.000 1.640 1.880 1.880 20.5% 150 0
16 JAN 84.000 1.960 2.190 2.190 20.1% 258 0
16 JAN 86.000 2.300 2.650 2.650 19.9% 210 0
16 JAN 88.000 2.670 2.990 2.990 19.3% 1,490 0
16 JAN 90.000 3.150 3.500 3.500 19.0% 355 0
16 JAN 92.000 3.750 4.150 4.150 18.9% 946 0
16 JAN 94.000 4.350 4.700 4.700 18.5% 190 0
16 JAN 96.000 5.000 5.250 5.250 18.0% 402 0
16 JAN 98.000 5.700 6.000 6.000 17.6% 482 0
16 JAN 100.000 6.500 6.950 6.950 17.4% 1,407 0
16 JAN 105.000 8.900 9.400 9.400 16.6% 183 0
16 JAN 110.000 11.850 12.550 12.550 16.0% 120 0
16 JAN 115.000 15.400 16.200 16.200 15.7% 0 0
17 JAN 70.000 1.220 1.720 1.720 20.1% 412 0
17 JAN 72.000 1.510 1.990 1.990 19.9% 1,190 0
17 JAN 80.000 2.940 3.700 3.700 19.3% 107 0
17 JAN 82.000 3.500 4.250 4.250 19.2% 0 0
17 JAN 84.000 4.050 4.800 4.800 19.1% 2 0
17 JAN 92.000 6.550 7.450 7.450 18.0% 67 0
17 JAN 94.000 7.300 8.200 8.200 17.7% 183 0
17 JAN 96.000 8.200 9.100 9.100 17.6% 36 0
17 JAN 98.000 9.150 10.000 10.000 17.4% 45 0
17 JAN 100.000 10.050 10.950 10.950 17.1% 236 0
17 JAN 105.000 12.800 13.900 13.900 16.8% 4,091 0
17 JAN 110.000 15.400 16.850 16.850 15.7% 1 0
17 JAN 115.000 18.800 20.200 20.200 15.1% 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。