Canadian Derivatives Exchange*

牌價

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 3:21 p.m.   (Data 15 minutes delayed)
  Last price: 104.710 Net change: -0.420 Bid price: 104.700 Ask price: 104.710 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: 539
14 SEP 78.000 26.750 26.900 27.350 67.3% 40 0
14 SEP 80.000 24.750 24.900 25.350 62.5% 60 0
14 SEP 82.000 22.750 22.900 23.350 57.8% 30 0
14 SEP 84.000 20.750 20.900 21.350 53.1% 10 0
14 SEP 86.000 18.800 18.900 19.350 48.6% 20 0
14 SEP 88.000 16.800 16.900 17.350 44.0% 10 0
14 SEP 90.000 14.800 14.900 15.350 39.5% 0 0
14 SEP 92.000 12.800 12.900 13.350 35.5% 0 0
14 SEP 94.000 10.800 10.950 11.250 31.4% 25 10
14 SEP 96.000 8.900 9.000 9.400 27.6% 50 0
14 SEP 98.000 6.950 7.050 7.500 23.5% 70 0
14 SEP 100.000 5.100 5.200 5.600 20.6% 203 0
14 SEP 101.000 4.250 4.400 4.500 19.2% 214 8
14 SEP 101.500 3.850 3.950 4.300 18.7% 552 0
14 SEP 102.000 3.450 3.550 3.900 18.2% 1,479 0
14 SEP 102.500 3.050 3.150 3.600 17.7% 5,095 0
14 SEP 103.000 2.690 2.770 2.790 17.1% 618 3
14 SEP 105.000 1.480 1.540 1.450 15.6% 2,407 62
14 SEP 110.000 0.180 0.250 0.300 14.9% 400 0
14 SEP 115.000 0.020 0.150 0.150 17.2% 0 0
14 SEP 120.000 0 0.080 0.080 20.6% 0 0
14 SEP 125.000 0 0.150 0.240 41.3% 0 0
14 OCT 72.000 32.750 32.900 33.300 63.1% 0 0
14 OCT 74.000 30.750 30.900 31.350 59.2% 0 0
14 OCT 76.000 28.750 28.900 29.350 55.4% 0 0
14 OCT 78.000 26.750 26.900 27.350 51.7% 10 0
14 OCT 80.000 24.750 24.900 25.350 48.0% 0 0
14 OCT 82.000 22.750 22.900 23.350 44.4% 0 0
14 OCT 84.000 20.750 20.900 21.350 40.9% 20 0
14 OCT 86.000 18.750 18.900 18.800 37.4% 30 30
14 OCT 88.000 16.800 16.900 17.350 33.9% 10 0
14 OCT 90.000 14.800 14.900 15.350 30.8% 21 0
14 OCT 92.000 12.800 12.950 13.400 27.7% 44 0
14 OCT 94.000 10.800 10.950 11.400 24.2% 102 0
14 OCT 96.000 8.900 9.000 8.800 21.2% 278 9
14 OCT 98.000 6.950 7.100 7.500 18.5% 890 0
14 OCT 100.000 5.100 5.250 5.200 15.8% 1,195 154
14 OCT 105.000 1.600 1.680 1.640 12.3% 3,502 137
14 OCT 110.000 0.300 0.340 0.280 12.0% 3,057 51
14 OCT 115.000 0.040 0.150 0.150 12.6% 0 0
14 OCT 120.000 0 0.140 0.140 15.9% 0 0
14 OCT 125.000 0 0.150 0.240 20.0% 0 0
15 JAN 66.000 38.750 38.900 39.300 56.3% 30 0
15 JAN 68.000 36.750 36.900 37.350 53.5% 0 0
15 JAN 70.000 34.750 34.900 35.350 50.5% 30 0
15 JAN 72.000 32.750 32.900 33.350 47.6% 0 0
15 JAN 74.000 30.750 30.900 31.350 44.8% 0 0
15 JAN 76.000 28.750 28.900 29.350 42.0% 20 0
15 JAN 78.000 26.750 26.900 27.350 39.3% 0 0
15 JAN 80.000 24.750 24.900 25.350 36.8% 65 0
15 JAN 82.000 22.800 22.900 23.350 34.2% 75 0
15 JAN 84.000 20.800 20.900 21.350 31.8% 55 0
15 JAN 86.000 18.800 18.900 19.350 29.2% 270 0
15 JAN 88.000 16.800 16.950 17.400 26.6% 735 0
15 JAN 90.000 14.850 14.950 15.400 24.2% 399 0
15 JAN 92.000 12.850 13.000 13.450 22.0% 199 0
15 JAN 94.000 10.950 11.100 11.500 19.8% 240 0
15 JAN 96.000 9.100 9.250 9.100 17.6% 2,239 10
15 JAN 98.000 7.300 7.450 7.850 16.0% 192 0
15 JAN 100.000 5.700 5.800 6.150 14.6% 473 0
15 JAN 105.000 2.530 2.590 2.420 12.3% 1,811 7
15 JAN 110.000 0.880 0.970 0.900 11.7% 207 30
15 JAN 115.000 0.280 0.360 0.410 12.1% 125 0
15 JAN 120.000 0.090 0.180 0.200 12.0% 0 0
15 JAN 125.000 0.040 0.150 0.240 13.2% 0 0
15 APR 78.000 26.500 26.950 27.400 34.5% 0 0
15 APR 80.000 24.550 24.950 25.400 32.3% 0 0
15 APR 82.000 22.500 22.950 23.400 29.9% 0 0
15 APR 84.000 20.500 21.000 21.400 27.7% 0 0
15 APR 86.000 18.550 19.000 19.400 25.6% 0 0
15 APR 88.000 16.600 17.000 17.400 23.6% 0 0
15 APR 90.000 14.600 15.050 15.450 21.5% 0 0
15 APR 92.000 12.750 13.200 13.550 19.8% 0 0
15 APR 94.000 10.900 11.400 11.700 18.2% 0 0
15 APR 96.000 9.200 9.600 10.000 16.9% 0 0
15 APR 98.000 7.600 8.000 7.700 15.8% 28 20
15 APR 100.000 6.150 6.550 6.850 14.9% 0 0
15 APR 105.000 3.200 3.600 3.750 13.2% 53 0
15 APR 110.000 1.400 1.630 1.400 12.3% 28 8
15 APR 115.000 0.520 0.670 0.760 11.8% 20 0
15 APR 120.000 0.120 0.310 0.330 11.1% 0 0
15 APR 125.000 0 0.250 0.240 11.3% 0 0
16 JAN 72.000 32.450 33.200 33.700 36.9% 108 0
16 JAN 74.000 30.450 31.200 31.700 34.8% 19 0
16 JAN 76.000 28.450 29.350 29.700 32.8% 0 0
16 JAN 78.000 26.400 27.350 27.700 30.8% 2 0
16 JAN 80.000 24.400 25.350 25.700 28.8% 39 0
16 JAN 82.000 22.400 23.350 23.700 26.9% 2 0
16 JAN 84.000 20.400 21.200 21.700 25.1% 150 0
16 JAN 86.000 18.500 19.200 19.650 23.3% 10 0
16 JAN 88.000 16.600 17.250 17.700 21.6% 80 0
16 JAN 90.000 14.800 15.400 15.850 20.2% 1,259 0
16 JAN 92.000 13.050 13.800 14.050 18.9% 4,010 0
16 JAN 94.000 11.500 12.150 12.450 17.9% 628 0
16 JAN 96.000 9.900 10.350 10.600 16.6% 300 0
16 JAN 98.000 8.500 9.000 9.250 15.9% 1,080 0
16 JAN 100.000 7.200 7.650 7.950 15.3% 1,399 0
16 JAN 105.000 4.600 5.000 5.250 14.1% 1,157 0
16 JAN 110.000 2.690 3.050 3.250 13.2% 51 0
16 JAN 115.000 1.510 1.740 1.860 12.7% 0 0
17 JAN 70.000 33.850 35.550 36.200 36.1% 10 0
17 JAN 72.000 31.850 33.550 34.250 34.2% 0 0
17 JAN 80.000 23.850 25.600 26.250 27.4% 0 0
17 JAN 82.000 21.850 23.600 24.250 25.7% 30 0
17 JAN 84.000 20.100 21.700 22.250 23.9% 0 0
17 JAN 92.000 13.250 14.650 15.150 19.2% 19 0
17 JAN 94.000 11.750 13.200 13.650 18.4% 15 0
17 JAN 96.000 10.550 11.950 12.400 17.7% 10 0
17 JAN 98.000 9.550 10.450 10.850 17.3% 8 0
17 JAN 100.000 8.450 9.450 9.700 16.7% 2,193 0
17 JAN 105.000 5.950 6.600 6.650 15.4% 4,510 0
17 JAN 110.000 4.150 4.850 5.100 14.9% 10 0
17 JAN 115.000 3.000 3.450 3.650 14.5% 2 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,297 Volume: 306
14 SEP 78.000 0 0.090 0.090 46.5% 0 0
14 SEP 80.000 0 0.090 0.090 43.0% 0 0
14 SEP 82.000 0 0.090 0.090 39.5% 0 0
14 SEP 84.000 0 0.090 0.090 36.0% 0 0
14 SEP 86.000 0 0.090 0.090 32.5% 0 0
14 SEP 88.000 0.020 0.090 0.090 29.9% 10 0
14 SEP 90.000 0.020 0.100 0.090 26.8% 19 0
14 SEP 92.000 0.030 0.110 0.100 24.0% 0 0
14 SEP 94.000 0.050 0.120 0.120 21.3% 10 0
14 SEP 96.000 0.080 0.140 0.140 18.6% 47 0
14 SEP 98.000 0.160 0.190 0.160 16.5% 233 10
14 SEP 100.000 0.310 0.350 0.370 15.1% 409 15
14 SEP 101.000 0.450 0.500 0.430 14.6% 61 10
14 SEP 101.500 0.520 0.580 0.560 14.1% 29 0
14 SEP 102.000 0.630 0.690 0.680 13.9% 89 15
14 SEP 102.500 0.740 0.800 0.820 13.6% 86 20
14 SEP 103.000 0.870 0.940 0.950 13.2% 21 30
14 SEP 105.000 1.650 1.720 1.650 12.0% 161 30
14 SEP 110.000 5.400 5.500 5.100 -- 0 0
14 SEP 115.000 10.250 10.350 9.950 -- 0 0
14 SEP 120.000 15.250 15.350 14.950 -- 0 0
14 SEP 125.000 20.250 20.350 20.000 -- 0 0
14 OCT 72.000 0.010 0.090 0.090 41.6% 130 0
14 OCT 74.000 0.020 0.090 0.090 39.2% 60 0
14 OCT 76.000 0.020 0.090 0.090 36.5% 59 0
14 OCT 78.000 0.030 0.100 0.090 34.5% 30 0
14 OCT 80.000 0.030 0.100 0.100 31.8% 32 0
14 OCT 82.000 0.030 0.110 0.100 29.5% 75 0
14 OCT 84.000 0.040 0.110 0.100 27.1% 192 0
14 OCT 86.000 0.050 0.120 0.110 25.0% 200 0
14 OCT 88.000 0.050 0.130 0.120 22.7% 159 0
14 OCT 90.000 0.070 0.150 0.140 20.8% 232 0
14 OCT 92.000 0.100 0.160 0.160 18.8% 189 4
14 OCT 94.000 0.150 0.210 0.200 17.3% 315 5
14 OCT 96.000 0.250 0.300 0.240 16.1% 400 20
14 OCT 98.000 0.420 0.480 0.450 15.1% 170 1
14 OCT 100.000 0.710 0.760 0.720 14.1% 187 10
14 OCT 105.000 2.520 2.620 2.350 13.3% 184 0
14 OCT 110.000 6.350 6.500 6.100 15.7% 77 0
14 OCT 115.000 11.150 11.300 10.850 20.6% 40 0
14 OCT 120.000 16.100 16.250 15.800 26.1% 10 0
14 OCT 125.000 21.100 21.250 20.950 31.6% 0 0
15 JAN 66.000 0.030 0.150 0.150 33.0% 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 29.5% 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 0.120 0.120 24.1% 1,265 0
15 JAN 78.000 0.110 0.190 0.180 23.6% 368 0
15 JAN 80.000 0.130 0.190 0.190 22.0% 2,066 0
15 JAN 82.000 0.160 0.220 0.200 20.9% 477 0
15 JAN 84.000 0.200 0.260 0.230 19.8% 369 0
15 JAN 86.000 0.250 0.310 0.290 18.7% 184 0
15 JAN 88.000 0.330 0.400 0.380 17.9% 703 0
15 JAN 90.000 0.450 0.530 0.500 17.2% 408 0
15 JAN 92.000 0.620 0.680 0.660 16.4% 640 20
15 JAN 94.000 0.810 0.850 0.800 15.5% 589 0
15 JAN 96.000 1.080 1.140 1.110 14.8% 409 20
15 JAN 98.000 1.460 1.520 1.420 14.1% 113 0
15 JAN 100.000 1.980 2.030 2.020 13.5% 174 25
15 JAN 105.000 4.050 4.200 4.150 12.7% 1,158 3
15 JAN 110.000 7.600 7.700 6.850 13.0% 71 10
15 JAN 115.000 12.000 12.150 11.750 14.2% 50 0
15 JAN 120.000 16.850 16.950 16.550 17.2% 190 0
15 JAN 125.000 21.750 21.900 21.600 19.7% 0 0
15 APR 78.000 0.150 0.390 0.360 20.3% 0 0
15 APR 80.000 0.220 0.450 0.410 19.6% 0 0
15 APR 82.000 0.300 0.520 0.480 18.8% 0 0
15 APR 84.000 0.400 0.620 0.570 18.1% 0 0
15 APR 86.000 0.530 0.750 0.690 17.5% 0 0
15 APR 88.000 0.660 0.900 0.710 16.7% 5 40
15 APR 90.000 0.880 1.110 1.070 16.2% 20 0
15 APR 92.000 1.160 1.370 1.320 15.7% 0 0
15 APR 94.000 1.500 1.700 1.620 15.1% 10 3
15 APR 96.000 1.940 2.130 2.050 14.6% 0 0
15 APR 98.000 2.440 2.700 2.590 14.1% 30 0
15 APR 100.000 3.050 3.400 3.050 13.8% 29 5
15 APR 105.000 5.350 5.650 5.500 13.1% 9 6
15 APR 110.000 8.650 8.900 8.650 12.7% 26 0
15 APR 115.000 12.750 13.050 12.650 12.8% 20 0
15 APR 120.000 17.400 17.700 17.250 13.1% 20 0
15 APR 125.000 22.250 22.900 22.250 16.9% 0 0
16 JAN 72.000 0.480 0.710 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 0.960 0.940 18.3% 776 0
16 JAN 78.000 0.920 1.130 1.090 17.9% 134 0
16 JAN 80.000 1.090 1.320 1.290 17.4% 284 0
16 JAN 82.000 1.320 1.550 1.510 17.0% 150 0
16 JAN 84.000 1.600 1.830 1.780 16.6% 258 0
16 JAN 86.000 1.950 2.170 2.100 16.3% 220 0
16 JAN 88.000 2.240 2.590 2.300 15.9% 1,490 3
16 JAN 90.000 2.690 3.050 2.940 15.6% 275 0
16 JAN 92.000 3.250 3.600 3.450 15.3% 886 0
16 JAN 94.000 3.900 4.200 4.050 15.1% 150 0
16 JAN 96.000 4.350 4.700 4.550 14.4% 257 0
16 JAN 98.000 5.150 5.550 5.350 14.2% 279 0
16 JAN 100.000 6.000 6.400 6.250 13.9% 1,331 0
16 JAN 105.000 8.650 9.050 8.800 13.4% 100 0
16 JAN 110.000 11.700 12.350 12.000 12.8% 0 0
16 JAN 115.000 15.500 16.150 15.750 12.5% 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 17.3% 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 6.300 6.050 14.6% 57 0
17 JAN 94.000 6.100 6.950 6.750 14.2% 156 0
17 JAN 96.000 6.900 7.800 7.600 14.0% 14 0
17 JAN 98.000 7.750 8.650 8.400 13.7% 30 0
17 JAN 100.000 8.700 9.600 9.450 13.4% 14 0
17 JAN 105.000 11.650 12.500 12.150 13.1% 3,991 0
17 JAN 110.000 14.100 15.600 15.150 11.8% 1 0
17 JAN 115.000 17.600 19.050 18.800 10.7% 0 0

底層股票的牌價由多倫多證券交易所(TSX)提供,故會延時(至少)15分鐘才顯示。