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: September 19, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 105.000 Ask price: 105.000 30-day historical volatility: 10.27%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 54,338 Volume: 0
14 SEP 78.000 0 0 28.950 60.6% 40 0
14 SEP 80.000 0 0 26.950 60.6% 60 0
14 SEP 82.000 0 0 24.950 60.6% 30 0
14 SEP 84.000 0 0 22.950 60.6% 10 0
14 SEP 86.000 0 0 20.950 60.6% 20 0
14 SEP 88.000 0 0 18.950 60.6% 0 0
14 SEP 90.000 0 0 16.950 60.6% 5 0
14 SEP 92.000 0 0 14.950 60.6% 0 0
14 SEP 94.000 0 0 12.950 60.6% 25 0
14 SEP 96.000 0 0 10.950 60.5% 80 0
14 SEP 98.000 0 0 8.950 58.7% 70 0
14 SEP 100.000 0 8.000 6.950 51.0% 200 0
14 SEP 101.000 0 0 5.950 44.9% 131 0
14 SEP 101.500 0 0 5.450 41.5% 552 0
14 SEP 102.000 0 0 4.950 38.1% 1,221 0
14 SEP 102.500 0 0 4.450 34.5% 4,830 0
14 SEP 103.000 0 5.000 3.950 39.2% 490 0
14 SEP 105.000 1.000 2.600 2.020 27.5% 2,619 0
14 SEP 110.000 0 0 0.150 38.6% 1,161 0
14 SEP 115.000 0 0 0.040 87.5% 0 0
14 SEP 120.000 0 0 0.040 -- 0 0
14 SEP 125.000 0 0 0.040 -- 0 0
14 OCT 72.000 0 0 35.000 80.4% 0 0
14 OCT 74.000 0 0 33.000 75.7% 0 0
14 OCT 76.000 0 0 31.000 71.0% 0 0
14 OCT 78.000 0 0 29.000 66.4% 10 0
14 OCT 80.000 0 0 27.000 62.8% 0 0
14 OCT 82.000 0 0 25.000 58.3% 0 0
14 OCT 84.000 0 0 23.000 53.9% 20 0
14 OCT 86.000 0 0 21.000 48.8% 20 0
14 OCT 88.000 0 0 19.000 45.3% 10 0
14 OCT 90.000 0 0 17.000 40.4% 20 0
14 OCT 92.000 0 0 15.000 36.8% 44 0
14 OCT 94.000 0 0 13.000 32.6% 55 0
14 OCT 96.000 0 0 11.000 28.3% 303 0
14 OCT 98.000 0 0 9.000 24.1% 818 0
14 OCT 100.000 0 0 7.000 19.7% 858 0
14 OCT 101.000 0 0 6.000 17.5% 0 0
14 OCT 101.500 0 0 5.500 16.4% 0 0
14 OCT 102.000 0 0 5.000 15.3% 0 0
14 OCT 102.500 0 0 4.500 14.1% 0 0
14 OCT 103.000 0 0 4.000 13.3% 130 0
14 OCT 105.000 0 0 2.220 10.3% 4,441 0
14 OCT 110.000 0 0.750 0.260 10.5% 3,849 0
14 OCT 115.000 0.010 0 0.160 14.3% 0 0
14 OCT 120.000 0 0 0.150 19.4% 0 0
14 OCT 125.000 0 0 0.070 22.4% 0 0
14 NOV 88.000 0 0 19.000 33.5% 0 0
14 NOV 90.000 0 0 17.000 30.4% 0 0
14 NOV 92.000 0 0 15.000 27.3% 0 0
14 NOV 94.000 0 0 13.000 24.2% 0 0
14 NOV 96.000 0 0 11.000 21.1% 0 0
14 NOV 98.000 0 0 9.000 17.9% 0 0
14 NOV 100.000 0 0 7.000 14.8% 0 0
14 NOV 105.000 0 0 2.800 11.1% 20 0
14 NOV 109.000 0 0 0.850 1.3% 3,000 0
14 NOV 110.000 0 0 0.670 10.3% 0 0
14 NOV 115.000 0 0 0.150 9.7% 0 0
14 NOV 120.000 0 0 0.090 12.2% 0 0
14 NOV 125.000 0 0 0.090 15.7% 0 0
14 NOV 130.000 0 0 0.090 19.0% 0 0
14 NOV 135.000 0 0 0.090 22.0% 0 0
15 JAN 66.000 0 0 41.000 60.3% 30 0
15 JAN 68.000 0 0 39.000 57.5% 0 0
15 JAN 70.000 0 0 37.000 54.4% 0 0
15 JAN 72.000 0 0 35.000 51.3% 0 0
15 JAN 74.000 0 0 33.000 48.4% 0 0
15 JAN 76.000 0 0 31.000 45.5% 20 0
15 JAN 78.000 0 0 29.000 42.6% 0 0
15 JAN 80.000 0 0 27.000 39.9% 65 0
15 JAN 82.000 0 0 25.000 37.1% 75 0
15 JAN 84.000 0 0 23.000 34.4% 55 0
15 JAN 86.000 0 0 21.000 31.8% 270 0
15 JAN 88.000 0 0 19.050 29.5% 715 0
15 JAN 90.000 0 0 17.000 26.7% 350 0
15 JAN 92.000 0 0 15.050 24.3% 239 0
15 JAN 94.000 0 0 13.000 21.5% 230 0
15 JAN 96.000 0 0 11.050 19.1% 2,196 0
15 JAN 98.000 0 0 9.050 16.4% 178 0
15 JAN 100.000 0 0 7.150 14.3% 458 0
15 JAN 101.000 0 0 6.250 13.4% 10 0
15 JAN 101.500 0 0 5.850 13.1% 0 0
15 JAN 102.000 0 0 5.450 12.9% 10 0
15 JAN 102.500 0 0 5.050 12.5% 0 0
15 JAN 103.000 0 0 4.700 12.4% 0 0
15 JAN 105.000 0 3.450 3.350 11.7% 4,068 0
15 JAN 110.000 0 2.500 1.130 10.7% 1,678 0
15 JAN 115.000 0 0.500 0.320 10.8% 148 0
15 JAN 120.000 0 0 0.150 10.7% 0 0
15 JAN 125.000 0 0 0.150 12.8% 0 0
15 APR 78.000 0 0 29.050 37.0% 0 0
15 APR 80.000 0 0 27.050 34.7% 0 0
15 APR 82.000 0 0 25.050 32.3% 0 0
15 APR 84.000 0 0 23.050 30.1% 0 0
15 APR 86.000 0 0 21.050 27.8% 0 0
15 APR 88.000 0 0 19.050 25.6% 0 0
15 APR 90.000 0 0 17.050 23.2% 0 0
15 APR 92.000 0 0 15.050 21.2% 0 0
15 APR 94.000 0 0 13.050 19.1% 0 0
15 APR 96.000 0 0 11.100 17.1% 1 0
15 APR 98.000 0 0 9.350 15.6% 125 0
15 APR 100.000 0 0 7.750 14.7% 4 0
15 APR 101.000 0 0 6.950 14.3% 0 0
15 APR 101.500 0 0 6.600 14.1% 1 0
15 APR 102.000 0 0 6.200 13.8% 0 0
15 APR 102.500 0 0 5.900 13.7% 0 0
15 APR 103.000 0 0 5.550 13.5% 7 0
15 APR 105.000 3.500 0 4.250 12.8% 82 0
15 APR 110.000 1.000 2.000 1.900 11.6% 84 0
15 APR 115.000 0.300 0 0.710 10.8% 40 0
15 APR 120.000 0 0 0.310 10.6% 0 0
15 APR 125.000 0 0 0.200 10.5% 100 0
16 JAN 72.000 0 0 35.350 38.1% 108 0
16 JAN 74.000 0 0 33.300 36.1% 10 0
16 JAN 76.000 0 0 31.300 34.1% 0 0
16 JAN 78.000 0 0 29.350 32.1% 2 0
16 JAN 80.000 0 0 27.350 30.1% 37 0
16 JAN 82.000 0 0 25.350 28.5% 2 0
16 JAN 84.000 0 0 23.350 26.4% 150 0
16 JAN 86.000 0 0 21.300 24.4% 10 0
16 JAN 88.000 0 0 19.200 22.6% 80 0
16 JAN 90.000 0 0 17.300 21.0% 1,261 0
16 JAN 92.000 0 0 15.550 19.9% 4,000 0
16 JAN 94.000 0 0 13.800 18.6% 638 0
16 JAN 96.000 0 0 12.100 17.6% 295 0
16 JAN 98.000 0 0 10.500 16.7% 1,324 0
16 JAN 100.000 8.050 0 9.150 16.1% 1,462 0
16 JAN 105.000 0 0 6.200 14.7% 1,160 0
16 JAN 110.000 0 0 3.900 13.7% 63 0
16 JAN 115.000 0 0 2.270 13.0% 120 0
17 JAN 70.000 0 0 37.800 37.4% 10 0
17 JAN 72.000 0 0 35.800 35.5% 0 0
17 JAN 80.000 0 0 27.800 28.3% 0 0
17 JAN 82.000 0 0 25.800 26.5% 30 0
17 JAN 84.000 0 0 23.800 24.9% 0 0
17 JAN 92.000 0 0 16.300 19.5% 19 0
17 JAN 94.000 0 0 14.750 18.6% 15 0
17 JAN 96.000 0 0 13.400 18.1% 10 0
17 JAN 98.000 0 0 12.100 17.5% 8 0
17 JAN 100.000 0 0 10.700 17.1% 2,193 0
17 JAN 105.000 0 0 7.900 15.8% 4,564 0
17 JAN 110.000 0 0 5.750 15.0% 35 0
17 JAN 115.000 0 0 4.050 14.3% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,109 Volume: 0
14 SEP 78.000 0 0 0.050 94.7% 0 0
14 SEP 80.000 0 0 0.050 94.7% 0 0
14 SEP 82.000 0 0 0.050 94.7% 0 0
14 SEP 84.000 0 0 0.050 94.7% 0 0
14 SEP 86.000 0 0 0.050 94.7% 0 0
14 SEP 88.000 0 0 0.050 94.7% 10 0
14 SEP 90.000 0 0 0.050 94.6% 19 0
14 SEP 92.000 0 0.150 0.050 94.3% 0 0
14 SEP 94.000 0 0.120 0.080 109.8% 10 0
14 SEP 96.000 0 0.200 0.080 98.1% 46 0
14 SEP 98.000 0 0.200 0.080 83.2% 329 0
14 SEP 100.000 0 0 0.080 66.8% 720 0
14 SEP 101.000 0 0 0.040 52.1% 812 0
14 SEP 101.500 0 0 0.040 48.3% 333 0
14 SEP 102.000 0 0 0.040 44.3% 476 0
14 SEP 102.500 0 0 0.040 40.4% 176 0
14 SEP 103.000 0 0.450 0.150 46.9% 107 0
14 SEP 105.000 0 2.400 0.160 27.4% 399 0
14 SEP 110.000 0 0 3.200 37.6% 52 0
14 SEP 115.000 0 0 8.200 -- 0 0
14 SEP 120.000 0 0 13.200 -- 0 0
14 SEP 125.000 0 0 18.200 -- 0 0
14 OCT 72.000 0 0 0.060 54.5% 130 0
14 OCT 74.000 0 0 0.060 52.1% 60 0
14 OCT 76.000 0 0 0.060 49.3% 59 0
14 OCT 78.000 0 0 0.060 46.3% 30 0
14 OCT 80.000 0 0 0.060 43.1% 32 0
14 OCT 82.000 0 0 0.060 39.8% 75 0
14 OCT 84.000 0 0 0.070 37.1% 192 0
14 OCT 86.000 0.050 0 0.070 36.1% 200 0
14 OCT 88.000 0 0 0.070 30.5% 149 0
14 OCT 90.000 0 0 0.080 27.8% 232 0
14 OCT 92.000 0.030 0 0.080 25.7% 185 0
14 OCT 94.000 0 0 0.080 22.4% 260 0
14 OCT 96.000 0 0 0.090 19.9% 404 0
14 OCT 98.000 0 0 0.120 17.8% 189 0
14 OCT 100.000 0 0 0.190 15.8% 160 0
14 OCT 101.000 0 0 0.250 15.0% 0 0
14 OCT 101.500 0 0 0.300 14.8% 0 0
14 OCT 102.000 0 0 0.330 14.3% 0 0
14 OCT 102.500 0 0 0.400 14.1% 0 0
14 OCT 103.000 0 0 0.470 13.9% 2 0
14 OCT 105.000 0 0 0.980 13.6% 153 0
14 OCT 110.000 0 0 4.300 17.2% 129 0
14 OCT 115.000 0 0 9.150 26.5% 40 0
14 OCT 120.000 0 0 14.150 35.7% 30 0
14 OCT 125.000 0 0 19.150 43.4% 10 0
14 NOV 88.000 0 0 0.130 22.5% 0 0
14 NOV 90.000 0 0 0.140 20.4% 0 0
14 NOV 92.000 0 0 0.160 18.5% 0 0
14 NOV 94.000 0 0 0.200 16.7% 0 0
14 NOV 96.000 0 0 0.270 15.7% 0 0
14 NOV 98.000 0 0 0.370 14.9% 0 0
14 NOV 100.000 0 0 0.550 14.0% 0 0
14 NOV 105.000 0 0 1.630 12.4% 85 0
14 NOV 109.000 0 0 0 -- 0 0
14 NOV 110.000 0 0 4.600 12.3% 0 0
14 NOV 115.000 0 0 9.250 16.5% 0 0
14 NOV 120.000 0 0 14.250 22.4% 0 0
14 NOV 125.000 0 0 19.250 27.8% 0 0
14 NOV 130.000 0 0 24.200 32.0% 0 0
14 NOV 135.000 0 0 29.200 36.6% 0 0
15 JAN 66.000 0 0.200 0.150 37.8% 605 0
15 JAN 68.000 0 0 0.150 35.8% 96 0
15 JAN 70.000 0 0 0.150 34.0% 575 0
15 JAN 72.000 0 0 0.150 32.1% 242 0
15 JAN 74.000 0 0 0.150 30.4% 916 0
15 JAN 76.000 0 0 0.120 28.1% 1,265 0
15 JAN 78.000 0 0 0.160 27.0% 368 0
15 JAN 80.000 0 0 0.160 25.0% 2,058 0
15 JAN 82.000 0 0 0.180 23.7% 477 0
15 JAN 84.000 0 0 0.200 22.3% 369 0
15 JAN 86.000 0 0 0.220 20.9% 248 0
15 JAN 88.000 0.050 0 0.260 19.6% 703 0
15 JAN 90.000 0 2.550 0.320 18.6% 404 0
15 JAN 92.000 0 0 0.410 17.7% 660 0
15 JAN 94.000 0 0 0.510 16.5% 589 0
15 JAN 96.000 0 0 0.650 15.6% 411 0
15 JAN 98.000 0 0 0.850 14.6% 94 0
15 JAN 100.000 0 2.000 1.180 14.0% 208 0
15 JAN 101.000 0 0 1.390 13.7% 0 0
15 JAN 101.500 0 0 1.510 13.5% 0 0
15 JAN 102.000 0 0 1.650 13.4% 0 0
15 JAN 102.500 0 0 1.790 13.3% 0 0
15 JAN 103.000 0 0 1.950 13.2% 0 0
15 JAN 105.000 0 0 2.730 12.9% 1,268 0
15 JAN 110.000 0 0 5.700 13.0% 139 0
15 JAN 115.000 0 0 10.050 15.3% 50 0
15 JAN 120.000 0 0 14.850 18.6% 190 0
15 JAN 125.000 0 0 19.800 22.4% 20 0
15 APR 78.000 0 0 0.240 20.3% 0 0
15 APR 80.000 0 0 0.280 19.5% 0 0
15 APR 82.000 0 0 0.330 18.9% 0 0
15 APR 84.000 0 0 0.390 18.2% 0 0
15 APR 86.000 0 0.800 0.480 17.7% 25 0
15 APR 88.000 0 0 0.580 17.0% 45 0
15 APR 90.000 0 0 0.710 16.3% 80 0
15 APR 92.000 0 0 0.900 15.8% 25 0
15 APR 94.000 0 0 1.140 15.4% 46 0
15 APR 96.000 0 0 1.450 14.9% 3 0
15 APR 98.000 0 0 1.840 14.5% 61 0
15 APR 100.000 0 4.200 2.320 14.0% 76 0
15 APR 101.000 0 0 2.700 13.9% 0 0
15 APR 101.500 0 0 2.850 13.8% 0 0
15 APR 102.000 0 0 3.050 13.7% 0 0
15 APR 102.500 0 0 3.200 13.6% 0 0
15 APR 103.000 0 0 3.400 13.6% 0 0
15 APR 105.000 0 0 4.250 13.2% 16 0
15 APR 110.000 0 0 7.200 13.0% 26 0
15 APR 115.000 0 0 11.100 13.4% 20 0
15 APR 120.000 0 0 15.600 14.4% 20 0
15 APR 125.000 0 0 20.450 16.7% 0 0
16 JAN 72.000 0.450 0 0.670 20.5% 1,984 0
16 JAN 74.000 0 0 0.810 20.2% 354 0
16 JAN 76.000 0 0 0.950 19.8% 768 0
16 JAN 78.000 0 4.950 1.100 19.3% 134 0
16 JAN 80.000 0 3.750 1.290 18.9% 284 0
16 JAN 82.000 0 0 1.520 18.5% 150 0
16 JAN 84.000 0 0 1.770 18.1% 258 0
16 JAN 86.000 0 0 2.100 17.8% 220 0
16 JAN 88.000 0 0 2.480 17.3% 1,490 0
16 JAN 90.000 0 0 2.890 17.0% 275 0
16 JAN 92.000 0 0 3.350 16.7% 887 0
16 JAN 94.000 0 0 3.900 16.4% 150 0
16 JAN 96.000 0 0 4.450 16.0% 320 0
16 JAN 98.000 0 5.150 5.100 15.7% 299 0
16 JAN 100.000 0 0 5.850 15.2% 1,382 0
16 JAN 105.000 0 0 8.200 14.7% 100 0
16 JAN 110.000 0 0 11.200 14.2% 20 0
16 JAN 115.000 0 0 14.700 13.9% 0 0
17 JAN 70.000 0 1.800 1.220 17.9% 300 0
17 JAN 72.000 0 2.750 1.430 17.7% 1,090 0
17 JAN 80.000 0 0 2.600 16.8% 56 0
17 JAN 82.000 0 0 3.150 16.7% 0 0
17 JAN 84.000 0 0 3.600 16.5% 2 0
17 JAN 92.000 0 0 5.800 15.4% 62 0
17 JAN 94.000 0 8.000 6.500 15.0% 166 0
17 JAN 96.000 0 0 7.300 14.9% 39 0
17 JAN 98.000 0 0 8.100 14.8% 15 0
17 JAN 100.000 0 0 9.000 14.4% 214 0
17 JAN 105.000 0 0 11.850 13.9% 4,056 0
17 JAN 110.000 0 0 14.650 13.0% 1 0
17 JAN 115.000 0 0 18.050 12.4% 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。