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: August 22, 2014 at 1:24 p.m.   (Data 15 minutes delayed)
  Last price: 104.530 Net change: -0.600 Bid price: 104.520 Ask price: 104.540 30-day historical volatility: 8.51%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 44,837 Volume: 333
14 SEP 78.000 26.550 26.700 27.350 66.0% 40 0
14 SEP 80.000 24.550 24.700 25.350 62.9% 60 0
14 SEP 82.000 22.550 22.700 23.350 57.4% 30 0
14 SEP 84.000 20.550 20.700 21.350 52.8% 10 0
14 SEP 86.000 18.550 18.700 19.350 48.2% 20 0
14 SEP 88.000 16.600 16.700 17.350 44.3% 10 0
14 SEP 90.000 14.600 14.750 15.350 39.7% 0 0
14 SEP 92.000 12.600 12.750 13.350 35.7% 0 0
14 SEP 94.000 10.650 10.750 11.250 31.5% 25 10
14 SEP 96.000 8.650 8.800 9.400 27.3% 50 0
14 SEP 98.000 6.750 6.850 7.500 23.2% 70 0
14 SEP 100.000 4.900 5.050 5.600 20.5% 203 0
14 SEP 101.000 4.050 4.200 4.500 19.1% 214 8
14 SEP 101.500 3.650 3.800 4.300 18.3% 552 0
14 SEP 102.000 3.250 3.400 3.900 18.0% 1,479 0
14 SEP 102.500 2.910 3.000 3.600 17.5% 5,095 0
14 SEP 103.000 2.550 2.640 3.100 17.0% 618 0
14 SEP 105.000 1.380 1.460 1.510 15.6% 2,407 56
14 SEP 110.000 0.160 0.240 0.300 15.0% 400 0
14 SEP 115.000 0.020 0.150 0.150 17.4% 0 0
14 SEP 120.000 0 0.080 0.080 20.7% 0 0
14 SEP 125.000 0 0.150 0.240 41.5% 0 0
14 OCT 72.000 32.550 32.700 33.300 62.3% 0 0
14 OCT 74.000 30.550 30.700 31.350 58.4% 0 0
14 OCT 76.000 28.550 28.700 29.350 55.2% 0 0
14 OCT 78.000 26.550 26.700 27.350 51.4% 10 0
14 OCT 80.000 24.550 24.700 25.350 47.8% 0 0
14 OCT 82.000 22.550 22.700 23.350 44.2% 0 0
14 OCT 84.000 20.550 20.700 21.350 40.6% 20 0
14 OCT 86.000 18.550 18.700 18.800 37.5% 30 30
14 OCT 88.000 16.600 16.750 17.350 34.0% 10 0
14 OCT 90.000 14.600 14.750 15.350 30.6% 21 0
14 OCT 92.000 12.600 12.750 13.400 27.1% 44 0
14 OCT 94.000 10.650 10.750 11.400 23.9% 102 0
14 OCT 96.000 8.650 8.800 8.650 21.2% 278 5
14 OCT 98.000 6.800 6.900 7.500 18.2% 890 0
14 OCT 100.000 4.950 5.100 5.650 15.7% 1,195 0
14 OCT 105.000 1.500 1.580 1.580 12.1% 3,502 113
14 OCT 110.000 0.260 0.310 0.280 12.0% 3,057 51
14 OCT 115.000 0.040 0.150 0.150 12.8% 0 0
14 OCT 120.000 0 0.140 0.140 16.0% 0 0
14 OCT 125.000 0 0.150 0.240 20.1% 0 0
15 JAN 66.000 38.550 38.700 39.300 56.1% 30 0
15 JAN 68.000 36.550 36.700 37.350 53.1% 0 0
15 JAN 70.000 34.550 34.700 35.350 50.1% 30 0
15 JAN 72.000 32.600 32.700 33.350 47.7% 0 0
15 JAN 74.000 30.600 30.700 31.350 44.9% 0 0
15 JAN 76.000 28.600 28.700 29.350 42.1% 20 0
15 JAN 78.000 26.600 26.750 27.350 39.4% 0 0
15 JAN 80.000 24.600 24.750 25.350 36.7% 65 0
15 JAN 82.000 22.600 22.750 23.350 34.0% 75 0
15 JAN 84.000 20.600 20.750 21.350 31.4% 55 0
15 JAN 86.000 18.600 18.750 19.350 28.9% 270 0
15 JAN 88.000 16.650 16.750 17.400 26.5% 735 0
15 JAN 90.000 14.650 14.800 15.400 24.1% 399 0
15 JAN 92.000 12.700 12.850 13.450 21.8% 199 0
15 JAN 94.000 10.750 10.900 11.500 19.8% 240 0
15 JAN 96.000 8.900 9.050 9.650 17.6% 2,239 0
15 JAN 98.000 7.150 7.300 7.850 16.0% 192 0
15 JAN 100.000 5.550 5.700 6.150 14.5% 473 0
15 JAN 105.000 2.430 2.530 2.420 12.4% 1,811 7
15 JAN 110.000 0.840 0.910 0.850 11.7% 207 25
15 JAN 115.000 0.260 0.350 0.410 12.1% 125 0
15 JAN 120.000 0.090 0.180 0.200 11.7% 0 0
15 JAN 125.000 0.040 0.150 0.240 13.3% 0 0
15 APR 78.000 26.200 26.750 27.400 34.9% 0 0
15 APR 80.000 24.200 24.750 25.400 32.6% 0 0
15 APR 82.000 22.250 22.750 23.400 29.5% 0 0
15 APR 84.000 20.250 20.750 21.400 27.3% 0 0
15 APR 86.000 18.450 18.800 19.400 25.5% 0 0
15 APR 88.000 16.500 16.800 17.400 23.6% 0 0
15 APR 90.000 14.500 14.850 15.450 21.5% 0 0
15 APR 92.000 12.600 13.000 13.550 19.7% 0 0
15 APR 94.000 10.800 11.150 11.700 18.2% 0 0
15 APR 96.000 9.100 9.450 10.000 16.8% 0 0
15 APR 98.000 7.500 7.850 7.700 15.7% 28 20
15 APR 100.000 6.050 6.400 6.850 14.8% 0 0
15 APR 105.000 3.150 3.450 3.750 13.2% 53 0
15 APR 110.000 1.350 1.590 1.400 12.2% 28 8
15 APR 115.000 0.520 0.660 0.760 11.8% 20 0
15 APR 120.000 0.120 0.300 0.330 11.0% 0 0
15 APR 125.000 0 0.250 0.240 11.3% 0 0
16 JAN 72.000 32.250 33.050 33.700 36.7% 108 0
16 JAN 74.000 30.250 31.050 31.700 34.7% 19 0
16 JAN 76.000 28.250 29.050 29.700 32.6% 0 0
16 JAN 78.000 26.300 27.050 27.700 30.7% 2 0
16 JAN 80.000 24.250 25.050 25.700 28.7% 39 0
16 JAN 82.000 22.300 23.050 23.700 26.9% 2 0
16 JAN 84.000 20.300 21.050 21.700 25.0% 150 0
16 JAN 86.000 18.400 19.050 19.650 23.2% 10 0
16 JAN 88.000 16.500 17.100 17.700 21.6% 80 0
16 JAN 90.000 14.650 15.250 15.850 20.1% 1,259 0
16 JAN 92.000 12.950 13.550 14.050 18.8% 4,010 0
16 JAN 94.000 11.300 11.900 12.450 17.8% 628 0
16 JAN 96.000 9.750 10.150 10.600 16.5% 300 0
16 JAN 98.000 8.400 8.800 9.250 15.9% 1,080 0
16 JAN 100.000 7.150 7.550 7.950 15.2% 1,399 0
16 JAN 105.000 4.550 4.900 5.250 14.2% 1,157 0
16 JAN 110.000 2.630 3.000 3.250 13.2% 51 0
16 JAN 115.000 1.470 1.700 1.860 12.7% 0 0
17 JAN 70.000 33.750 35.550 36.200 36.2% 10 0
17 JAN 72.000 31.750 33.550 34.250 34.3% 0 0
17 JAN 80.000 23.750 25.600 26.250 27.1% 0 0
17 JAN 82.000 21.750 23.600 24.250 25.4% 30 0
17 JAN 84.000 20.000 21.400 22.250 23.7% 0 0
17 JAN 92.000 13.150 14.650 15.150 19.1% 19 0
17 JAN 94.000 11.700 13.200 13.650 18.3% 15 0
17 JAN 96.000 10.550 11.950 12.400 17.8% 10 0
17 JAN 98.000 9.500 10.400 10.850 17.1% 8 0
17 JAN 100.000 8.400 9.300 9.700 16.7% 2,193 0
17 JAN 105.000 5.900 6.500 6.650 15.3% 4,510 0
17 JAN 110.000 4.100 4.850 5.100 14.8% 10 0
17 JAN 115.000 2.750 3.450 3.650 14.3% 2 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,297 Volume: 238
14 SEP 78.000 0 0.090 0.090 46.3% 0 0
14 SEP 80.000 0 0.090 0.090 42.8% 0 0
14 SEP 82.000 0 0.090 0.090 39.3% 0 0
14 SEP 84.000 0 0.090 0.090 35.8% 0 0
14 SEP 86.000 0 0.090 0.090 32.4% 0 0
14 SEP 88.000 0.020 0.090 0.090 29.8% 10 0
14 SEP 90.000 0.020 0.100 0.090 26.7% 19 0
14 SEP 92.000 0.030 0.110 0.100 23.8% 0 0
14 SEP 94.000 0.050 0.120 0.120 21.1% 10 0
14 SEP 96.000 0.090 0.150 0.140 18.8% 47 0
14 SEP 98.000 0.170 0.200 0.160 16.5% 233 10
14 SEP 100.000 0.330 0.370 0.370 14.9% 409 15
14 SEP 101.000 0.480 0.530 0.430 14.5% 61 10
14 SEP 101.500 0.550 0.620 0.560 14.1% 29 0
14 SEP 102.000 0.680 0.730 0.680 13.8% 89 0
14 SEP 102.500 0.790 0.860 0.820 13.4% 86 20
14 SEP 103.000 0.930 1.000 1.090 13.2% 21 10
14 SEP 105.000 1.740 1.830 1.270 11.8% 161 10
14 SEP 110.000 5.550 5.650 5.100 -- 0 0
14 SEP 115.000 10.400 10.550 9.950 -- 0 0
14 SEP 120.000 15.400 15.550 14.950 -- 0 0
14 SEP 125.000 20.400 20.550 20.000 -- 0 0
14 OCT 72.000 0.010 0.090 0.090 41.5% 130 0
14 OCT 74.000 0.020 0.090 0.090 39.1% 60 0
14 OCT 76.000 0.020 0.090 0.090 36.4% 59 0
14 OCT 78.000 0.020 0.090 0.090 33.7% 30 0
14 OCT 80.000 0.030 0.100 0.100 31.7% 32 0
14 OCT 82.000 0.030 0.100 0.100 29.1% 75 0
14 OCT 84.000 0.040 0.110 0.100 27.0% 192 0
14 OCT 86.000 0.050 0.110 0.110 24.7% 200 0
14 OCT 88.000 0.050 0.120 0.120 22.3% 159 0
14 OCT 90.000 0.070 0.150 0.140 20.7% 232 0
14 OCT 92.000 0.100 0.160 0.160 18.7% 189 4
14 OCT 94.000 0.150 0.210 0.200 17.1% 315 5
14 OCT 96.000 0.270 0.310 0.240 16.0% 400 20
14 OCT 98.000 0.440 0.500 0.450 15.0% 170 1
14 OCT 100.000 0.740 0.790 0.720 14.0% 187 10
14 OCT 105.000 2.610 2.710 2.350 13.2% 184 0
14 OCT 110.000 6.550 6.650 6.100 15.7% 77 0
14 OCT 115.000 11.350 11.450 10.850 20.6% 40 0
14 OCT 120.000 16.300 16.400 15.800 26.3% 10 0
14 OCT 125.000 21.300 21.400 20.950 31.4% 0 0
15 JAN 66.000 0.030 0.150 0.150 32.9% 605 0
15 JAN 68.000 0.040 0.150 0.150 31.2% 96 0
15 JAN 70.000 0.050 0.150 0.150 29.4% 575 0
15 JAN 72.000 0.060 0.160 0.150 27.9% 242 0
15 JAN 74.000 0.070 0.160 0.160 26.2% 906 0
15 JAN 76.000 0.090 0.170 0.120 24.8% 1,265 0
15 JAN 78.000 0.110 0.190 0.180 23.5% 368 0
15 JAN 80.000 0.130 0.190 0.190 21.9% 2,066 0
15 JAN 82.000 0.160 0.220 0.200 20.8% 477 0
15 JAN 84.000 0.200 0.260 0.230 19.7% 369 0
15 JAN 86.000 0.250 0.320 0.290 18.7% 184 0
15 JAN 88.000 0.330 0.400 0.380 17.8% 703 0
15 JAN 90.000 0.450 0.540 0.500 17.1% 408 0
15 JAN 92.000 0.650 0.700 0.660 16.4% 640 20
15 JAN 94.000 0.850 0.880 0.800 15.5% 589 0
15 JAN 96.000 1.130 1.180 1.110 14.8% 409 20
15 JAN 98.000 1.520 1.560 1.420 14.1% 113 0
15 JAN 100.000 2.050 2.090 2.080 13.6% 174 20
15 JAN 105.000 4.150 4.250 3.950 12.6% 1,158 0
15 JAN 110.000 7.700 7.850 6.850 13.0% 71 10
15 JAN 115.000 12.200 12.350 11.750 14.7% 50 0
15 JAN 120.000 17.000 17.200 16.550 17.1% 190 0
15 JAN 125.000 21.950 22.050 21.600 19.6% 0 0
15 APR 78.000 0.150 0.390 0.360 20.2% 0 0
15 APR 80.000 0.220 0.450 0.410 19.5% 0 0
15 APR 82.000 0.300 0.520 0.480 18.7% 0 0
15 APR 84.000 0.400 0.620 0.570 18.1% 0 0
15 APR 86.000 0.530 0.760 0.690 17.5% 0 0
15 APR 88.000 0.710 0.910 0.710 16.8% 5 40
15 APR 90.000 0.920 1.120 1.070 16.2% 20 0
15 APR 92.000 1.200 1.410 1.320 15.7% 0 0
15 APR 94.000 1.550 1.750 1.620 15.2% 10 3
15 APR 96.000 1.960 2.180 2.050 14.7% 0 0
15 APR 98.000 2.520 2.770 2.590 14.3% 30 0
15 APR 100.000 3.150 3.450 3.200 14.0% 29 0
15 APR 105.000 5.450 5.850 5.500 13.1% 9 6
15 APR 110.000 8.800 9.100 8.650 12.6% 26 0
15 APR 115.000 12.900 13.200 12.650 13.1% 20 0
15 APR 120.000 17.500 17.850 17.250 13.8% 20 0
15 APR 125.000 22.300 23.000 22.250 16.9% 0 0
16 JAN 72.000 0.480 0.720 0.700 19.3% 1,959 0
16 JAN 74.000 0.600 0.830 0.810 18.8% 354 0
16 JAN 76.000 0.750 0.980 0.940 18.3% 776 0
16 JAN 78.000 0.920 1.140 1.090 17.9% 134 0
16 JAN 80.000 1.120 1.340 1.290 17.4% 284 0
16 JAN 82.000 1.360 1.570 1.510 17.1% 150 0
16 JAN 84.000 1.650 1.860 1.780 16.7% 258 0
16 JAN 86.000 2.000 2.210 2.100 16.4% 220 0
16 JAN 88.000 2.290 2.620 2.300 15.9% 1,490 3
16 JAN 90.000 2.710 3.100 2.940 15.6% 275 0
16 JAN 92.000 3.300 3.650 3.450 15.4% 886 0
16 JAN 94.000 3.900 4.250 4.050 15.1% 150 0
16 JAN 96.000 4.450 4.800 4.550 14.5% 257 0
16 JAN 98.000 5.250 5.650 5.350 14.3% 279 0
16 JAN 100.000 6.100 6.500 6.250 14.0% 1,331 0
16 JAN 105.000 8.700 9.150 8.800 13.6% 100 0
16 JAN 110.000 11.750 12.500 12.000 13.0% 0 0
16 JAN 115.000 15.550 16.300 15.750 12.7% 0 0
17 JAN 70.000 0.910 1.360 1.320 17.4% 300 0
17 JAN 72.000 1.160 1.600 1.550 17.2% 1,088 0
17 JAN 80.000 2.280 2.960 2.400 16.2% 0 1
17 JAN 82.000 2.710 3.400 3.250 16.0% 0 0
17 JAN 84.000 3.150 3.850 3.700 15.7% 0 0
17 JAN 92.000 5.400 6.350 6.050 14.5% 57 0
17 JAN 94.000 6.100 7.000 6.750 14.2% 156 0
17 JAN 96.000 7.000 7.850 7.600 14.1% 14 0
17 JAN 98.000 7.850 8.700 8.400 13.7% 30 0
17 JAN 100.000 8.800 9.650 9.450 13.5% 14 0
17 JAN 105.000 11.750 12.550 12.150 13.1% 3,991 0
17 JAN 110.000 14.300 15.650 15.150 11.9% 1 0
17 JAN 115.000 17.800 19.150 18.800 10.8% 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。