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 30, 2014 at 3:37 p.m.   (Data 15 minutes delayed)
  Last price: 100.910 Net change: 0.510 Bid price: 100.900 Ask price: 100.920 30-day historical volatility: 15.11%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,667 Volume: 494
14 OCT 72.000 28.900 29.050 28.600 86.5% 1 0
14 OCT 74.000 26.900 27.050 26.600 80.5% 0 0
14 OCT 76.000 24.900 25.050 24.600 74.6% 0 0
14 OCT 78.000 22.900 23.050 22.600 70.2% 0 0
14 OCT 80.000 20.900 21.050 20.600 64.4% 0 0
14 OCT 82.000 18.900 19.050 18.600 58.7% 0 0
14 OCT 84.000 16.900 17.050 16.600 53.0% 0 0
14 OCT 86.000 14.900 15.050 14.600 47.4% 0 0
14 OCT 88.000 12.900 13.050 12.600 41.8% 10 0
14 OCT 90.000 10.900 11.050 10.600 37.1% 20 0
14 OCT 92.000 8.950 9.150 8.650 32.1% 4 0
14 OCT 94.000 7.000 7.150 6.700 27.5% 0 0
14 OCT 96.000 5.100 5.250 5.050 22.7% 55 20
14 OCT 98.000 3.300 3.450 3.050 19.3% 56 0
14 OCT 100.000 1.810 1.870 1.460 16.7% 42 11
14 OCT 101.000 1.210 1.250 1.210 15.9% 143 51
14 OCT 101.500 0.980 1.040 0.880 15.6% 40 19
14 OCT 102.000 0.780 0.830 0.680 15.3% 37 0
14 OCT 102.500 0.600 0.650 0.600 15.2% 20 30
14 OCT 103.000 0.460 0.500 0.440 15.0% 18 21
14 OCT 105.000 0.140 0.200 0.100 15.3% 4,972 34
14 OCT 110.000 0.010 0.140 0.150 20.4% 3,855 0
14 OCT 115.000 0 0.150 0.160 40.8% 0 0
14 OCT 120.000 0 0.150 0.160 52.2% 0 0
14 OCT 125.000 0 0.060 0.070 52.1% 0 0
14 NOV 80.000 20.600 21.200 0 42.0% 0 0
14 NOV 82.000 18.800 19.200 0 40.2% 0 0
14 NOV 84.000 17.050 17.250 16.750 38.1% 0 0
14 NOV 86.000 15.100 15.250 14.750 34.3% 0 0
14 NOV 88.000 13.100 13.300 12.800 31.1% 0 0
14 NOV 90.000 11.150 11.300 10.900 28.2% 10 0
14 NOV 92.000 9.250 9.400 9.000 25.3% 0 0
14 NOV 94.000 7.400 7.550 7.150 22.6% 0 0
14 NOV 96.000 5.650 5.850 5.400 19.8% 0 0
14 NOV 98.000 4.050 4.150 4.150 18.0% 10 20
14 NOV 100.000 2.680 2.760 2.650 16.4% 31 79
14 NOV 105.000 0.640 0.710 0.650 14.5% 698 26
14 NOV 109.000 0.130 0.200 0.160 14.4% 3,457 0
14 NOV 110.000 0.080 0.160 0.140 13.4% 1,041 0
14 NOV 115.000 0 0.090 0.100 15.1% 0 0
14 NOV 120.000 0 0.090 0.100 19.1% 0 0
14 NOV 125.000 0 0.090 0.100 22.9% 0 0
14 NOV 130.000 0 0.090 0.100 40.7% 0 0
14 NOV 135.000 0 0.090 0.100 47.3% 0 0
15 JAN 66.000 35.000 35.250 34.750 59.0% 30 0
15 JAN 68.000 33.000 33.250 32.750 55.6% 0 0
15 JAN 70.000 31.050 31.200 30.750 52.2% 0 0
15 JAN 72.000 29.050 29.200 28.750 49.2% 0 0
15 JAN 74.000 27.050 27.300 26.800 46.3% 0 0
15 JAN 76.000 25.100 25.250 24.800 43.1% 20 0
15 JAN 78.000 23.100 23.250 22.850 40.2% 0 0
15 JAN 80.000 21.150 21.350 20.850 37.4% 65 0
15 JAN 82.000 19.150 19.300 18.900 34.8% 45 0
15 JAN 84.000 17.200 17.350 16.950 31.9% 10 0
15 JAN 86.000 15.300 15.400 15.000 29.5% 5 0
15 JAN 88.000 13.350 13.500 13.100 27.1% 25 0
15 JAN 90.000 11.500 11.600 11.200 24.7% 10 0
15 JAN 92.000 9.650 9.850 9.400 22.5% 54 20
15 JAN 94.000 7.900 8.100 7.650 20.6% 23 0
15 JAN 96.000 6.250 6.450 6.000 18.8% 175 0
15 JAN 98.000 4.750 4.900 4.600 17.5% 178 0
15 JAN 100.000 3.450 3.550 3.500 16.2% 441 4
15 JAN 101.000 2.910 3.000 2.400 15.7% 14 1
15 JAN 101.500 2.660 2.760 2.550 15.6% 10 0
15 JAN 102.000 2.420 2.520 2.320 15.4% 34 0
15 JAN 102.500 2.190 2.290 2.100 15.2% 97 0
15 JAN 103.000 1.970 2.070 1.830 15.0% 100 1
15 JAN 105.000 1.250 1.380 1.080 14.4% 4,168 34
15 JAN 110.000 0.350 0.460 0.330 14.0% 1,548 32
15 JAN 115.000 0.090 0.160 0.210 13.2% 148 0
15 JAN 120.000 0.040 0.150 0.170 15.2% 0 0
15 JAN 125.000 0 0.150 0.160 17.3% 0 0
15 APR 78.000 22.550 23.200 22.950 33.0% 0 0
15 APR 80.000 20.600 21.250 21.000 30.8% 0 0
15 APR 82.000 18.950 19.300 19.050 29.4% 0 0
15 APR 84.000 16.900 17.350 17.100 26.9% 0 0
15 APR 86.000 15.000 15.450 15.200 24.9% 0 0
15 APR 88.000 13.250 13.600 13.350 23.4% 0 0
15 APR 90.000 11.350 11.850 11.550 21.5% 0 0
15 APR 92.000 9.650 10.150 9.850 20.0% 0 0
15 APR 94.000 8.050 8.550 8.250 18.9% 0 0
15 APR 96.000 6.700 6.950 6.750 17.7% 14 0
15 APR 98.000 5.250 5.600 5.400 16.7% 149 0
15 APR 100.000 4.000 4.400 3.750 15.7% 10 7
15 APR 101.000 3.550 3.900 3.700 15.5% 6 0
15 APR 101.500 3.300 3.550 3.450 15.3% 1 0
15 APR 102.000 3.000 3.350 3.200 15.1% 0 0
15 APR 102.500 2.820 3.150 2.980 15.1% 0 0
15 APR 103.000 2.540 2.940 2.760 14.7% 7 0
15 APR 105.000 1.870 2.120 1.800 14.3% 118 15
15 APR 110.000 0.730 0.820 0.860 13.4% 108 0
15 APR 115.000 0.210 0.390 0.340 13.3% 77 1
15 APR 120.000 0.020 0.200 0.210 11.9% 0 0
15 APR 125.000 0 0.160 0.170 13.3% 100 0
16 JAN 72.000 28.500 29.300 29.300 34.9% 88 0
16 JAN 74.000 26.700 27.350 27.350 33.2% 0 0
16 JAN 76.000 24.600 25.400 25.400 31.0% 0 0
16 JAN 78.000 22.800 23.450 23.450 29.3% 0 0
16 JAN 80.000 20.900 21.500 21.550 27.5% 39 0
16 JAN 82.000 18.900 19.700 19.700 25.7% 20 0
16 JAN 84.000 17.200 17.800 19.300 24.3% 130 0
16 JAN 86.000 15.300 16.050 17.550 22.7% 3 0
16 JAN 88.000 13.750 14.350 15.850 21.6% 2 0
16 JAN 90.000 12.000 12.750 14.250 20.4% 1,261 0
16 JAN 92.000 10.650 11.350 12.250 19.7% 4,000 0
16 JAN 94.000 9.300 9.800 10.850 18.6% 633 0
16 JAN 96.000 7.950 8.450 9.150 17.8% 305 0
16 JAN 98.000 6.800 7.250 8.000 17.3% 1,324 0
16 JAN 100.000 5.700 6.150 6.900 16.6% 1,738 0
16 JAN 105.000 3.600 4.000 3.700 15.7% 1,324 4
16 JAN 110.000 2.080 2.460 2.200 14.9% 63 60
16 JAN 115.000 1.170 1.370 2.240 14.3% 120 0
17 JAN 70.000 30.100 31.550 60.850 34.5% 10 0
17 JAN 72.000 28.100 29.800 54.750 32.8% 0 0
17 JAN 80.000 20.350 22.200 33.350 26.0% 0 0
17 JAN 82.000 18.800 20.250 29.200 24.7% 30 0
17 JAN 84.000 17.050 18.550 25.550 23.4% 0 0
17 JAN 92.000 11.150 12.650 29.400 19.8% 19 0
17 JAN 94.000 10.150 11.050 28.550 19.1% 15 0
17 JAN 96.000 9.100 10.000 27.650 18.7% 10 0
17 JAN 98.000 8.000 8.950 27.800 18.2% 8 0
17 JAN 100.000 7.050 8.000 24.750 17.8% 2,193 0
17 JAN 105.000 5.000 5.650 5.350 16.6% 4,636 4
17 JAN 110.000 3.400 4.150 16.800 16.0% 35 0
17 JAN 115.000 2.210 2.870 13.350 15.4% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,400 Volume: 642
14 OCT 72.000 0 0.060 0.070 59.9% 130 0
14 OCT 74.000 0 0.060 0.070 57.3% 60 0
14 OCT 76.000 0 0.060 0.070 54.0% 59 0
14 OCT 78.000 0 0.060 0.070 50.2% 30 0
14 OCT 80.000 0 0.060 0.070 46.0% 32 0
14 OCT 82.000 0 0.060 0.070 41.7% 75 0
14 OCT 84.000 0 0.070 0.070 38.1% 192 0
14 OCT 86.000 0 0.070 0.070 33.7% 200 0
14 OCT 88.000 0 0.070 0.070 29.3% 149 0
14 OCT 90.000 0.010 0.130 0.140 27.8% 231 0
14 OCT 92.000 0.050 0.140 0.150 24.6% 185 0
14 OCT 94.000 0.070 0.160 0.170 20.5% 260 0
14 OCT 96.000 0.150 0.220 0.270 17.6% 436 0
14 OCT 98.000 0.340 0.410 0.550 15.3% 290 258
14 OCT 100.000 0.810 0.900 1.280 13.7% 225 80
14 OCT 101.000 1.230 1.310 1.380 13.1% 67 30
14 OCT 101.500 1.500 1.570 1.850 12.6% 0 0
14 OCT 102.000 1.760 1.860 2.170 12.2% 19 0
14 OCT 102.500 2.090 2.190 2.520 11.7% 20 0
14 OCT 103.000 2.450 2.540 3.050 11.0% 24 10
14 OCT 105.000 4.150 4.300 4.700 -- 150 0
14 OCT 110.000 9.050 9.150 9.650 -- 141 0
14 OCT 115.000 14.050 14.150 14.600 -- 40 0
14 OCT 120.000 19.000 19.150 19.600 -- 0 0
14 OCT 125.000 24.000 24.150 24.600 -- 0 0
14 NOV 80.000 0 0.110 0 28.3% 0 0
14 NOV 82.000 0.020 0.120 0 26.4% 0 0
14 NOV 84.000 0.050 0.130 0.140 24.6% 0 0
14 NOV 86.000 0.070 0.150 0.160 22.6% 0 0
14 NOV 88.000 0.100 0.160 0.180 20.3% 0 0
14 NOV 90.000 0.150 0.210 0.240 18.7% 0 0
14 NOV 92.000 0.230 0.300 0.340 17.3% 0 0
14 NOV 94.000 0.370 0.440 0.480 16.0% 40 0
14 NOV 96.000 0.590 0.660 0.630 14.6% 0 6
14 NOV 98.000 0.970 1.050 1.160 13.5% 65 0
14 NOV 100.000 1.600 1.690 1.900 12.4% 185 0
14 NOV 105.000 4.550 4.700 5.050 7.6% 326 0
14 NOV 109.000 8.100 8.250 8.650 -- 0 0
14 NOV 110.000 9.000 9.200 9.650 -- 0 0
14 NOV 115.000 14.000 14.150 14.600 -- 0 0
14 NOV 120.000 19.000 19.150 19.600 -- 0 0
14 NOV 125.000 24.000 24.150 24.600 -- 0 0
14 NOV 130.000 29.000 29.150 29.600 -- 0 0
14 NOV 135.000 34.000 34.150 34.600 -- 0 0
15 JAN 66.000 0.030 0.150 0.150 35.8% 596 0
15 JAN 68.000 0.040 0.150 0.170 33.8% 96 0
15 JAN 70.000 0.060 0.150 0.180 31.9% 575 0
15 JAN 72.000 0.070 0.160 0.190 30.1% 242 0
15 JAN 74.000 0.100 0.170 0.240 28.3% 921 0
15 JAN 76.000 0.110 0.170 0.140 26.1% 1,265 0
15 JAN 78.000 0.130 0.190 0.200 25.0% 368 0
15 JAN 80.000 0.160 0.200 0.230 23.3% 2,058 0
15 JAN 82.000 0.190 0.260 0.260 22.1% 477 0
15 JAN 84.000 0.250 0.320 0.340 21.0% 369 0
15 JAN 86.000 0.280 0.380 0.400 19.7% 209 0
15 JAN 88.000 0.440 0.510 0.580 18.7% 703 0
15 JAN 90.000 0.600 0.660 0.740 17.6% 424 0
15 JAN 92.000 0.830 0.900 0.850 16.8% 660 20
15 JAN 94.000 1.140 1.230 1.320 15.9% 589 0
15 JAN 96.000 1.580 1.650 1.800 15.1% 411 1
15 JAN 98.000 2.170 2.240 2.420 14.4% 92 0
15 JAN 100.000 2.930 3.050 3.450 13.9% 228 17
15 JAN 101.000 3.400 3.550 3.750 13.5% 0 0
15 JAN 101.500 3.700 3.800 4.000 13.5% 90 0
15 JAN 102.000 3.950 4.100 4.300 13.3% 40 0
15 JAN 102.500 4.250 4.350 4.600 13.0% 20 0
15 JAN 103.000 4.550 4.700 4.950 13.0% 59 0
15 JAN 105.000 5.900 6.050 6.150 12.6% 1,265 20
15 JAN 110.000 10.100 10.200 10.600 11.5% 189 0
15 JAN 115.000 14.850 15.000 15.350 -- 50 0
15 JAN 120.000 19.750 19.900 20.300 -- 190 0
15 JAN 125.000 24.650 24.850 25.250 -- 20 0
15 APR 78.000 0.180 0.330 0.500 19.5% 0 0
15 APR 80.000 0.250 0.410 0.580 19.0% 0 0
15 APR 82.000 0.350 0.520 0.680 18.2% 0 0
15 APR 84.000 0.470 0.650 0.820 17.5% 0 0
15 APR 86.000 0.630 0.840 1.000 17.0% 30 0
15 APR 88.000 0.860 1.070 1.000 16.4% 45 0
15 APR 90.000 1.150 1.370 1.530 15.9% 97 0
15 APR 92.000 1.510 1.760 1.920 15.4% 154 0
15 APR 94.000 2.010 2.260 2.420 15.0% 70 0
15 APR 96.000 2.570 2.880 3.050 14.4% 66 0
15 APR 98.000 3.350 3.650 3.500 14.1% 64 20
15 APR 100.000 4.200 4.550 4.750 13.6% 86 0
15 APR 101.000 4.750 5.050 5.250 13.4% 0 0
15 APR 101.500 5.000 5.300 5.550 13.3% 8 0
15 APR 102.000 5.250 5.550 5.800 13.1% 10 0
15 APR 102.500 5.550 5.850 6.100 13.1% 0 0
15 APR 103.000 5.850 6.150 6.400 13.0% 0 0
15 APR 105.000 7.200 7.500 7.800 12.7% 26 0
15 APR 110.000 11.100 11.350 11.700 11.6% 27 0
15 APR 115.000 15.650 15.800 16.250 12.5% 20 0
15 APR 120.000 20.450 20.600 21.050 -- 20 0
15 APR 125.000 25.300 25.550 26.000 -- 0 0
16 JAN 72.000 0.790 0.950 0.900 20.2% 1,989 0
16 JAN 74.000 1.020 1.200 1.120 20.1% 354 0
16 JAN 76.000 1.210 1.460 2.390 19.7% 788 0
16 JAN 78.000 1.480 1.710 2.610 19.3% 134 0
16 JAN 80.000 1.780 2.000 2.940 18.8% 328 0
16 JAN 82.000 2.070 2.450 3.250 18.6% 150 0
16 JAN 84.000 2.460 2.860 3.600 18.2% 258 0
16 JAN 86.000 2.990 3.350 4.050 18.0% 220 0
16 JAN 88.000 3.500 3.850 4.500 17.6% 1,490 0
16 JAN 90.000 4.100 4.450 4.300 17.2% 275 10
16 JAN 92.000 4.800 5.150 5.800 17.0% 887 0
16 JAN 94.000 5.550 6.000 6.500 16.7% 150 0
16 JAN 96.000 6.350 6.800 6.550 16.3% 396 10
16 JAN 98.000 7.300 7.750 7.450 15.8% 402 90
16 JAN 100.000 8.250 8.750 8.550 15.7% 1,427 40
16 JAN 105.000 11.200 11.900 12.550 15.2% 180 0
16 JAN 110.000 14.750 15.450 16.550 14.7% 20 0
16 JAN 115.000 18.700 19.500 20.600 14.3% 0 0
17 JAN 70.000 1.510 1.960 3.550 18.7% 300 0
17 JAN 72.000 1.840 2.280 8.500 18.5% 1,090 0
17 JAN 80.000 3.400 4.150 13.350 17.6% 56 0
17 JAN 82.000 4.000 4.750 14.650 17.4% 0 0
17 JAN 84.000 4.600 5.350 16.100 17.2% 2 0
17 JAN 92.000 7.450 8.350 23.300 16.1% 62 0
17 JAN 94.000 8.200 9.150 25.350 15.6% 177 0
17 JAN 96.000 9.200 10.150 9.750 15.4% 54 20
17 JAN 98.000 10.250 11.150 29.500 15.2% 30 0
17 JAN 100.000 11.100 12.550 32.050 15.0% 224 0
17 JAN 105.000 14.250 15.600 15.000 14.4% 4,056 10
17 JAN 110.000 17.350 18.900 43.250 13.3% 1 0
17 JAN 115.000 20.900 22.850 48.950 12.3% 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。