Canadian Derivatives Exchange*

牌價

The Exchange's offices and markets are closed today, September 1, 2014 (Labour Day).

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: September 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 103.910 Net change: 0.680 Bid price: 103.910 Ask price: 103.950 30-day historical volatility: 11.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 46,748 Volume: 576
14 SEP 78.000 25.900 26.050 26.050 70.8% 40 0
14 SEP 80.000 23.900 24.050 24.050 65.5% 60 0
14 SEP 82.000 21.900 22.050 22.050 60.3% 30 0
14 SEP 84.000 19.900 20.050 20.050 55.2% 10 0
14 SEP 86.000 17.900 18.100 18.100 51.1% 20 0
14 SEP 88.000 15.950 16.100 16.100 46.9% 10 10
14 SEP 90.000 13.950 14.100 14.100 41.8% 0 5
14 SEP 92.000 11.950 12.100 12.100 36.7% 0 0
14 SEP 94.000 9.950 10.100 10.100 31.6% 25 0
14 SEP 96.000 7.950 8.100 8.100 26.4% 80 0
14 SEP 98.000 6.000 6.150 6.150 22.1% 70 0
14 SEP 100.000 4.050 4.200 4.200 17.3% 203 0
14 SEP 101.000 3.150 3.300 3.300 15.6% 206 0
14 SEP 101.500 2.750 2.870 2.870 15.0% 552 0
14 SEP 102.000 2.350 2.450 2.450 14.3% 1,471 0
14 SEP 102.500 1.970 2.060 2.060 13.6% 5,055 0
14 SEP 103.000 1.620 1.720 1.720 13.2% 716 0
14 SEP 105.000 0.600 0.650 0.650 11.7% 2,440 274
14 SEP 110.000 0.010 0.110 0.110 12.7% 1,225 0
14 SEP 115.000 0 0.070 0.070 18.2% 0 0
14 SEP 120.000 0 0.060 0.060 24.0% 0 0
14 SEP 125.000 0 0.060 0.060 47.9% 0 0
14 OCT 72.000 31.900 32.100 32.100 64.2% 0 0
14 OCT 74.000 29.900 30.100 30.100 60.2% 0 0
14 OCT 76.000 27.900 28.100 28.100 56.2% 0 0
14 OCT 78.000 25.900 26.100 26.100 52.3% 10 0
14 OCT 80.000 23.900 24.100 24.100 48.5% 0 0
14 OCT 82.000 21.950 22.100 22.100 45.2% 0 0
14 OCT 84.000 19.900 20.100 20.100 41.0% 20 0
14 OCT 86.000 17.950 18.100 18.100 37.8% 20 0
14 OCT 88.000 15.950 16.100 16.100 34.1% 10 0
14 OCT 90.000 13.950 14.100 14.100 30.4% 20 0
14 OCT 92.000 11.950 12.100 12.100 26.8% 44 0
14 OCT 94.000 9.950 10.150 10.150 23.5% 102 0
14 OCT 96.000 8.000 8.150 8.150 20.1% 283 0
14 OCT 98.000 6.050 6.200 6.200 16.7% 848 0
14 OCT 100.000 4.200 4.350 4.350 14.0% 1,053 1
14 OCT 105.000 0.910 0.990 0.990 10.4% 3,638 48
14 OCT 110.000 0.110 0.170 0.170 11.3% 3,239 0
14 OCT 115.000 0 0.130 0.130 13.3% 0 0
14 OCT 120.000 0 0.130 0.130 17.6% 0 0
14 OCT 125.000 0 0.130 0.130 21.7% 0 0
15 JAN 66.000 37.900 38.100 38.100 56.3% 30 0
15 JAN 68.000 35.900 36.100 36.100 53.2% 0 0
15 JAN 70.000 33.900 34.100 34.100 50.2% 30 0
15 JAN 72.000 31.950 32.100 32.100 47.5% 0 0
15 JAN 74.000 29.950 30.150 30.150 44.9% 0 0
15 JAN 76.000 27.950 28.150 28.150 42.0% 20 0
15 JAN 78.000 25.950 26.150 26.150 39.2% 0 0
15 JAN 80.000 23.950 24.150 24.150 36.5% 65 0
15 JAN 82.000 21.950 22.150 22.150 33.8% 75 0
15 JAN 84.000 19.950 20.150 20.150 31.1% 55 0
15 JAN 86.000 17.950 18.150 18.150 28.5% 270 0
15 JAN 88.000 15.950 16.150 16.150 25.9% 719 0
15 JAN 90.000 13.950 14.150 14.150 23.3% 390 45
15 JAN 92.000 12.000 12.200 12.200 21.0% 219 20
15 JAN 94.000 10.100 10.250 10.250 18.8% 230 0
15 JAN 96.000 8.200 8.400 8.400 16.7% 2,209 0
15 JAN 98.000 6.450 6.650 6.650 15.0% 212 20
15 JAN 100.000 4.950 5.100 5.100 14.0% 482 5
15 JAN 105.000 2.030 2.140 2.140 12.0% 1,905 52
15 JAN 110.000 0.630 0.700 0.700 11.4% 239 10
15 JAN 115.000 0.180 0.250 0.250 11.8% 125 0
15 JAN 120.000 0.060 0.160 0.160 11.9% 0 0
15 JAN 125.000 0.010 0.150 0.150 13.7% 0 0
15 APR 78.000 25.800 26.150 26.150 34.5% 0 0
15 APR 80.000 23.800 24.150 24.150 32.1% 0 0
15 APR 82.000 21.800 22.150 22.150 29.8% 0 0
15 APR 84.000 19.800 20.150 20.150 27.5% 0 0
15 APR 86.000 17.750 18.150 18.150 25.1% 0 0
15 APR 88.000 15.800 16.200 16.200 23.1% 0 0
15 APR 90.000 13.900 14.250 14.250 21.2% 0 0
15 APR 92.000 12.050 12.350 12.350 19.4% 0 0
15 APR 94.000 10.200 10.600 10.600 17.9% 0 0
15 APR 96.000 8.550 8.800 8.800 16.5% 0 0
15 APR 98.000 7.000 7.300 7.300 15.5% 70 0
15 APR 100.000 5.550 5.950 5.950 14.7% 0 0
15 APR 105.000 2.810 3.050 3.050 13.0% 84 0
15 APR 110.000 1.100 1.350 1.350 12.0% 48 10
15 APR 115.000 0.330 0.550 0.550 11.5% 40 0
15 APR 120.000 0.020 0.250 0.250 10.0% 0 0
15 APR 125.000 0 0.180 0.180 11.2% 0 0
16 JAN 72.000 31.600 32.350 32.350 36.3% 108 0
16 JAN 74.000 29.600 30.350 30.350 34.3% 19 0
16 JAN 76.000 27.650 28.350 28.350 32.3% 0 0
16 JAN 78.000 25.700 26.350 26.350 30.4% 2 0
16 JAN 80.000 23.650 24.350 24.350 28.4% 39 0
16 JAN 82.000 21.650 22.350 22.350 26.4% 2 0
16 JAN 84.000 19.700 20.250 20.250 24.4% 150 0
16 JAN 86.000 17.800 18.300 18.300 22.8% 10 0
16 JAN 88.000 15.950 16.550 16.550 21.4% 80 0
16 JAN 90.000 14.250 14.700 14.700 20.1% 1,259 0
16 JAN 92.000 12.600 13.050 13.050 19.0% 4,010 0
16 JAN 94.000 11.100 11.700 11.700 18.3% 628 0
16 JAN 96.000 9.600 9.950 9.950 17.1% 295 0
16 JAN 98.000 8.250 8.650 8.650 16.4% 1,275 0
16 JAN 100.000 7.050 7.450 7.450 15.9% 1,397 0
16 JAN 105.000 4.450 4.850 4.850 14.6% 1,162 5
16 JAN 110.000 2.620 3.000 3.000 13.7% 51 0
16 JAN 115.000 1.440 1.690 1.690 13.1% 20 0
17 JAN 70.000 33.000 34.650 34.650 35.7% 10 0
17 JAN 72.000 31.000 32.650 32.650 33.8% 0 0
17 JAN 80.000 23.000 24.850 24.850 26.7% 0 0
17 JAN 82.000 21.050 22.850 22.850 25.0% 30 0
17 JAN 84.000 19.350 20.800 20.800 23.5% 0 0
17 JAN 92.000 12.950 14.400 14.400 19.5% 19 0
17 JAN 94.000 11.550 13.050 13.050 18.8% 15 0
17 JAN 96.000 10.350 11.850 11.850 18.3% 10 0
17 JAN 98.000 9.450 10.350 10.350 17.7% 8 0
17 JAN 100.000 8.400 9.300 9.300 17.3% 2,193 0
17 JAN 105.000 5.950 6.650 6.650 16.0% 4,569 70
17 JAN 110.000 4.200 4.950 4.950 15.5% 30 0
17 JAN 115.000 2.740 3.250 3.250 14.5% 340 1
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,423 Volume: 210
14 SEP 78.000 0 0.080 0.080 51.3% 0 0
14 SEP 80.000 0 0.080 0.080 47.5% 0 0
14 SEP 82.000 0 0.080 0.080 43.6% 0 0
14 SEP 84.000 0 0.080 0.080 39.7% 0 0
14 SEP 86.000 0 0.080 0.080 35.8% 0 0
14 SEP 88.000 0 0.080 0.080 31.9% 10 0
14 SEP 90.000 0 0.080 0.080 28.0% 19 0
14 SEP 92.000 0 0.080 0.080 24.2% 0 0
14 SEP 94.000 0.010 0.070 0.070 20.4% 10 0
14 SEP 96.000 0.020 0.120 0.120 18.3% 47 10
14 SEP 98.000 0.030 0.140 0.140 14.8% 329 1
14 SEP 100.000 0.130 0.160 0.160 12.0% 720 0
14 SEP 101.000 0.170 0.240 0.240 10.6% 812 0
14 SEP 101.500 0.250 0.310 0.310 10.4% 333 20
14 SEP 102.000 0.350 0.410 0.410 10.2% 516 2
14 SEP 102.500 0.470 0.530 0.530 9.9% 176 0
14 SEP 103.000 0.620 0.680 0.680 9.6% 103 20
14 SEP 105.000 1.580 1.670 1.670 8.0% 192 48
14 SEP 110.000 6.000 6.150 6.150 -- 10 0
14 SEP 115.000 11.000 11.150 11.150 -- 0 0
14 SEP 120.000 16.000 16.150 16.150 -- 0 0
14 SEP 125.000 21.000 21.150 21.150 -- 0 0
14 OCT 72.000 0 0.080 0.080 42.6% 130 0
14 OCT 74.000 0 0.080 0.080 39.7% 60 0
14 OCT 76.000 0 0.080 0.080 36.9% 59 0
14 OCT 78.000 0 0.080 0.080 34.1% 30 0
14 OCT 80.000 0.010 0.090 0.090 32.1% 32 0
14 OCT 82.000 0.010 0.090 0.090 29.3% 75 0
14 OCT 84.000 0.010 0.090 0.090 26.6% 192 0
14 OCT 86.000 0.050 0.100 0.100 25.4% 200 0
14 OCT 88.000 0.020 0.100 0.100 21.9% 159 0
14 OCT 90.000 0.030 0.120 0.120 19.9% 232 0
14 OCT 92.000 0.050 0.130 0.130 17.8% 185 2
14 OCT 94.000 0.090 0.160 0.160 16.1% 260 3
14 OCT 96.000 0.180 0.220 0.220 14.7% 408 0
14 OCT 98.000 0.320 0.380 0.380 13.6% 185 0
14 OCT 100.000 0.620 0.690 0.690 12.9% 189 0
14 OCT 105.000 2.660 2.810 2.810 12.4% 186 20
14 OCT 110.000 7.000 7.150 7.150 17.1% 77 0
14 OCT 115.000 11.900 12.100 12.100 23.7% 40 0
14 OCT 120.000 16.900 17.050 17.050 29.9% 10 0
14 OCT 125.000 21.900 22.050 22.050 35.8% 10 0
15 JAN 66.000 0.020 0.150 0.150 33.1% 605 0
15 JAN 68.000 0.030 0.150 0.150 31.3% 96 0
15 JAN 70.000 0.040 0.150 0.150 29.5% 575 0
15 JAN 72.000 0.050 0.150 0.150 27.8% 242 0
15 JAN 74.000 0.050 0.160 0.160 26.0% 906 0
15 JAN 76.000 0.090 0.120 0.120 24.2% 1,265 0
15 JAN 78.000 0.100 0.160 0.160 23.1% 368 0
15 JAN 80.000 0.110 0.180 0.180 21.6% 2,056 2
15 JAN 82.000 0.140 0.210 0.210 20.5% 477 0
15 JAN 84.000 0.180 0.240 0.240 19.3% 369 0
15 JAN 86.000 0.230 0.310 0.310 18.4% 184 0
15 JAN 88.000 0.300 0.390 0.390 17.4% 703 0
15 JAN 90.000 0.420 0.510 0.510 16.7% 406 0
15 JAN 92.000 0.590 0.670 0.670 15.9% 662 0
15 JAN 94.000 0.790 0.870 0.870 15.1% 589 30
15 JAN 96.000 1.080 1.170 1.170 14.4% 406 10
15 JAN 98.000 1.490 1.580 1.580 13.7% 108 0
15 JAN 100.000 2.070 2.190 2.190 13.3% 159 12
15 JAN 105.000 4.350 4.550 4.550 12.6% 1,242 0
15 JAN 110.000 8.100 8.200 8.200 12.9% 71 20
15 JAN 115.000 12.650 12.850 12.850 15.0% 50 0
15 JAN 120.000 17.550 17.700 17.700 17.8% 190 0
15 JAN 125.000 22.450 22.650 22.650 20.6% 10 0
15 APR 78.000 0.130 0.380 0.380 19.9% 0 0
15 APR 80.000 0.200 0.440 0.440 19.2% 0 0
15 APR 82.000 0.310 0.520 0.520 18.6% 0 0
15 APR 84.000 0.400 0.620 0.620 17.9% 0 0
15 APR 86.000 0.530 0.750 0.750 17.2% 25 0
15 APR 88.000 0.670 0.910 0.910 16.5% 45 0
15 APR 90.000 0.930 1.130 1.130 16.0% 40 0
15 APR 92.000 1.200 1.420 1.420 15.4% 25 0
15 APR 94.000 1.550 1.770 1.770 14.9% 16 0
15 APR 96.000 2.020 2.230 2.230 14.5% 3 0
15 APR 98.000 2.610 2.870 2.870 14.2% 36 0
15 APR 100.000 3.300 3.550 3.550 13.7% 65 0
15 APR 105.000 5.750 6.050 6.050 13.1% 16 0
15 APR 110.000 9.150 9.500 9.500 12.7% 26 0
15 APR 115.000 13.400 13.700 13.700 12.9% 20 0
15 APR 120.000 18.100 18.400 18.400 14.0% 20 0
15 APR 125.000 23.000 23.300 23.300 15.8% 0 0
16 JAN 72.000 0.630 0.830 0.830 20.0% 1,964 0
16 JAN 74.000 0.770 0.980 0.980 19.6% 354 0
16 JAN 76.000 0.930 1.140 1.140 19.1% 776 0
16 JAN 78.000 1.110 1.330 1.330 18.6% 134 0
16 JAN 80.000 1.360 1.560 1.560 18.2% 284 0
16 JAN 82.000 1.610 1.820 1.820 17.8% 150 0
16 JAN 84.000 1.930 2.140 2.140 17.4% 258 0
16 JAN 86.000 2.220 2.590 2.590 17.0% 220 0
16 JAN 88.000 2.640 2.980 2.980 16.6% 1,490 0
16 JAN 90.000 3.150 3.500 3.500 16.4% 275 0
16 JAN 92.000 3.650 4.050 4.050 16.0% 887 0
16 JAN 94.000 4.350 4.700 4.700 15.7% 150 0
16 JAN 96.000 5.000 5.350 5.350 15.3% 320 10
16 JAN 98.000 5.750 6.150 6.150 14.9% 309 0
16 JAN 100.000 6.600 7.050 7.050 14.6% 1,331 0
16 JAN 105.000 9.300 9.750 9.750 14.1% 100 0
16 JAN 110.000 12.450 13.100 13.100 13.6% 20 0
16 JAN 115.000 16.250 16.900 16.900 13.3% 0 0
17 JAN 70.000 1.250 1.710 1.710 18.6% 300 0
17 JAN 72.000 1.520 1.970 1.970 18.3% 1,090 0
17 JAN 80.000 2.800 3.550 3.550 17.3% 51 0
17 JAN 82.000 3.300 4.050 4.050 17.1% 0 0
17 JAN 84.000 3.800 4.550 4.550 16.8% 0 0
17 JAN 92.000 6.200 7.150 7.150 15.6% 62 0
17 JAN 94.000 6.950 7.850 7.850 15.3% 156 0
17 JAN 96.000 7.800 8.700 8.700 15.0% 29 0
17 JAN 98.000 8.650 9.600 9.600 14.7% 30 0
17 JAN 100.000 9.700 10.600 10.600 14.5% 214 0
17 JAN 105.000 12.500 13.600 13.600 14.1% 4,056 0
17 JAN 110.000 15.400 16.700 16.700 13.1% 1 0
17 JAN 115.000 18.750 20.250 20.250 12.0% 340 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。