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: December 17, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 99.020 Net change: 0.840 Bid price: 99.010 Ask price: 99.090 30-day historical volatility: 15.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 48,363 Volume: 166
14 DEC 78.000 20.950 21.200 21.200 144.3% 30 0
14 DEC 80.000 18.950 19.200 19.200 136.2% 60 0
14 DEC 82.000 16.950 17.200 17.200 125.7% 49 0
14 DEC 84.000 14.950 15.200 15.200 113.5% 20 0
14 DEC 86.000 12.950 13.200 13.200 100.2% 0 0
14 DEC 88.000 10.950 11.200 11.200 86.5% 10 0
14 DEC 90.000 8.950 9.200 9.200 72.6% 10 0
14 DEC 92.000 7.000 7.200 7.200 62.0% 0 0
14 DEC 94.000 5.000 5.200 5.200 47.2% 39 0
14 DEC 96.000 3.050 3.250 3.250 35.5% 44 0
14 DEC 98.000 1.360 1.500 1.500 28.8% 70 7
14 DEC 100.000 0.290 0.400 0.400 25.2% 237 12
14 DEC 103.000 0 0.110 0.110 36.0% 3,245 0
14 DEC 105.000 0 0.110 0.110 54.7% 3,197 0
14 DEC 108.000 0 0.110 0.110 55.0% 1,297 0
14 DEC 110.000 0 0.160 0.160 -- 1,170 0
14 DEC 115.000 0 0.150 0.150 -- 12 0
14 DEC 120.000 0 0.160 0.160 -- 0 0
14 DEC 125.000 0 0.160 0.160 -- 0 0
15 JAN 66.000 32.950 33.250 33.250 85.6% 68 0
15 JAN 68.000 30.950 31.250 31.250 80.3% 10 0
15 JAN 70.000 28.950 29.250 29.250 75.1% 0 0
15 JAN 72.000 26.950 27.250 27.250 69.9% 20 0
15 JAN 74.000 25.000 25.250 25.250 65.8% 10 0
15 JAN 76.000 23.000 23.250 23.250 60.8% 20 0
15 JAN 78.000 21.000 21.250 21.250 55.9% 10 0
15 JAN 80.000 19.000 19.250 19.250 51.1% 67 0
15 JAN 82.000 17.000 17.250 17.250 46.3% 45 0
15 JAN 84.000 15.000 15.250 15.250 41.6% 10 0
15 JAN 86.000 13.000 13.250 13.250 36.9% 56 0
15 JAN 88.000 11.000 11.250 11.250 32.2% 29 0
15 JAN 90.000 9.050 9.300 9.300 28.4% 72 0
15 JAN 92.000 7.150 7.350 7.350 24.6% 34 0
15 JAN 94.000 5.300 5.450 5.450 21.1% 33 0
15 JAN 96.000 3.650 3.850 3.850 19.3% 160 0
15 JAN 98.000 2.330 2.500 2.500 18.3% 218 6
15 JAN 100.000 1.370 1.490 1.490 17.8% 390 1
15 JAN 101.000 1.020 1.170 1.170 17.9% 80 15
15 JAN 101.500 0.880 1.030 1.030 18.0% 113 1
15 JAN 102.000 0.730 0.880 0.880 17.9% 1,128 0
15 JAN 102.500 0.640 0.770 0.770 18.1% 114 0
15 JAN 103.000 0.510 0.670 0.670 18.0% 108 4
15 JAN 105.000 0.270 0.460 0.460 19.2% 6,488 0
15 JAN 108.000 0.090 0.260 0.260 20.8% 3,258 0
15 JAN 110.000 0.040 0.240 0.240 21.2% 4,951 0
15 JAN 115.000 0 0.160 0.160 35.0% 151 0
15 JAN 120.000 0 0.160 0.160 43.5% 0 0
15 JAN 125.000 0 0.160 0.160 51.3% 0 0
15 APR 78.000 20.950 21.300 21.300 36.0% 0 0
15 APR 80.000 18.950 19.300 19.300 33.0% 4 0
15 APR 82.000 16.950 17.300 17.300 30.1% 0 0
15 APR 84.000 15.000 15.400 15.400 27.8% 0 0
15 APR 86.000 13.100 13.500 13.500 25.5% 0 0
15 APR 88.000 11.350 11.650 11.650 23.9% 1 0
15 APR 90.000 9.650 10.000 10.000 22.7% 8 0
15 APR 92.000 8.100 8.450 8.450 21.8% 45 0
15 APR 94.000 6.700 7.000 7.000 21.1% 161 0
15 APR 96.000 5.350 5.700 5.700 20.3% 151 0
15 APR 98.000 4.250 4.550 4.550 19.8% 214 0
15 APR 100.000 3.200 3.550 3.550 19.1% 40 5
15 APR 101.000 2.750 3.100 3.100 18.8% 26 0
15 APR 101.500 2.560 2.900 2.900 18.8% 13 10
15 APR 102.000 2.370 2.690 2.690 18.6% 115 0
15 APR 102.500 2.230 2.490 2.490 18.6% 2 0
15 APR 103.000 2.060 2.250 2.250 18.3% 18 0
15 APR 105.000 1.500 1.740 1.740 18.3% 197 1
15 APR 110.000 0.620 0.780 0.780 18.0% 162 10
15 APR 115.000 0.200 0.370 0.370 18.0% 91 4
15 APR 120.000 0.020 0.230 0.230 16.5% 40 0
15 APR 125.000 0 0.190 0.190 18.3% 100 0
15 JUL 78.000 20.950 21.400 21.400 32.0% 0 0
15 JUL 80.000 19.000 19.450 19.450 29.7% 0 0
15 JUL 82.000 17.050 17.600 17.600 27.7% 0 0
15 JUL 84.000 15.300 15.700 15.700 26.1% 0 0
15 JUL 86.000 13.600 14.050 14.050 25.0% 0 0
15 JUL 88.000 12.000 12.450 12.450 24.0% 2 0
15 JUL 90.000 10.450 10.900 10.900 23.0% 0 0
15 JUL 92.000 9.050 9.450 9.450 22.3% 0 0
15 JUL 94.000 7.750 8.150 8.150 21.7% 0 0
15 JUL 96.000 6.500 6.900 6.900 20.9% 0 0
15 JUL 98.000 5.400 5.800 5.800 20.4% 5 0
15 JUL 100.000 4.450 4.850 4.850 20.0% 23 0
15 JUL 105.000 2.560 2.900 2.900 19.1% 32 10
15 JUL 110.000 1.390 1.640 1.640 18.6% 19 60
15 JUL 115.000 0.670 0.910 0.910 18.2% 23 0
15 JUL 120.000 0.280 0.510 0.510 18.0% 0 0
15 JUL 125.000 0.090 0.320 0.320 16.3% 0 0
16 JAN 72.000 26.850 27.650 27.650 35.8% 86 0
16 JAN 74.000 24.700 25.600 25.600 33.1% 0 0
16 JAN 76.000 22.850 23.600 23.600 31.1% 0 0
16 JAN 78.000 20.900 21.800 21.800 29.4% 0 0
16 JAN 80.000 19.250 20.000 20.000 28.1% 27 0
16 JAN 82.000 17.650 18.350 18.350 27.1% 20 0
16 JAN 84.000 16.050 16.800 16.800 26.2% 130 0
16 JAN 86.000 14.500 15.250 15.250 25.2% 3 0
16 JAN 88.000 13.100 13.850 13.850 24.6% 2 0
16 JAN 90.000 11.850 12.450 12.450 24.0% 1,270 0
16 JAN 92.000 10.700 11.350 11.350 23.8% 4,005 0
16 JAN 94.000 9.500 10.000 10.000 23.0% 630 0
16 JAN 96.000 8.300 8.800 8.800 22.3% 328 0
16 JAN 98.000 7.200 7.700 7.700 21.7% 1,347 0
16 JAN 100.000 6.300 6.800 6.800 21.4% 1,821 0
16 JAN 105.000 4.250 4.500 4.500 20.0% 1,345 0
16 JAN 110.000 2.800 3.200 3.200 19.6% 162 0
16 JAN 115.000 1.820 2.110 2.110 19.2% 123 0
17 JAN 70.000 28.300 30.100 30.100 34.8% 40 0
17 JAN 72.000 26.250 28.000 28.000 32.6% 0 0
17 JAN 80.000 20.100 21.600 21.600 28.6% 123 20
17 JAN 82.000 18.550 20.000 20.000 27.5% 30 0
17 JAN 84.000 17.150 18.700 18.700 26.9% 30 0
17 JAN 92.000 12.250 13.800 13.800 24.6% 29 0
17 JAN 94.000 11.200 12.750 12.750 24.1% 15 0
17 JAN 96.000 10.300 11.800 11.800 23.9% 1 0
17 JAN 98.000 9.700 10.600 10.600 23.6% 61 0
17 JAN 100.000 8.950 9.850 9.850 23.5% 2,294 0
17 JAN 105.000 6.550 7.450 7.450 21.8% 4,701 0
17 JAN 110.000 5.100 6.100 6.100 21.6% 37 0
17 JAN 115.000 3.850 4.600 4.600 20.9% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,251 Volume: 109
14 DEC 78.000 0 0.110 0.110 122.8% 0 0
14 DEC 80.000 0 0.110 0.110 119.7% 0 0
14 DEC 82.000 0 0.110 0.110 113.9% 0 0
14 DEC 84.000 0 0.110 0.110 105.1% 0 0
14 DEC 86.000 0 0.110 0.110 93.9% 21 0
14 DEC 88.000 0 0.160 0.160 87.0% 24 0
14 DEC 90.000 0 0.160 0.160 73.0% 70 0
14 DEC 92.000 0 0.160 0.160 58.9% 55 0
14 DEC 94.000 0 0.160 0.160 44.7% 24 0
14 DEC 96.000 0.040 0.160 0.160 31.6% 146 0
14 DEC 98.000 0.290 0.420 0.420 25.8% 416 5
14 DEC 100.000 1.210 1.360 1.360 22.7% 193 13
14 DEC 103.000 3.850 4.050 4.050 -- 1,818 0
14 DEC 105.000 5.850 6.050 6.050 -- 211 0
14 DEC 108.000 8.850 9.050 9.050 -- 193 0
14 DEC 110.000 10.850 11.050 11.050 -- 180 0
14 DEC 115.000 15.850 16.050 16.050 -- 0 0
14 DEC 120.000 20.850 21.050 21.050 -- 1 0
14 DEC 125.000 25.850 26.050 26.050 -- 0 0
15 JAN 66.000 0 0.160 0.160 63.6% 588 0
15 JAN 68.000 0 0.160 0.160 59.9% 81 0
15 JAN 70.000 0.020 0.240 0.240 60.5% 556 0
15 JAN 72.000 0.020 0.240 0.240 56.2% 242 0
15 JAN 74.000 0.040 0.240 0.240 52.7% 929 0
15 JAN 76.000 0.040 0.240 0.240 48.5% 1,265 0
15 JAN 78.000 0.060 0.240 0.240 44.9% 368 0
15 JAN 80.000 0.070 0.240 0.240 41.0% 2,048 0
15 JAN 82.000 0.100 0.260 0.260 38.0% 436 0
15 JAN 84.000 0.110 0.280 0.280 34.5% 376 0
15 JAN 86.000 0.170 0.320 0.320 31.9% 160 0
15 JAN 88.000 0.250 0.410 0.410 29.8% 728 0
15 JAN 90.000 0.400 0.510 0.510 27.7% 442 0
15 JAN 92.000 0.610 0.770 0.770 26.4% 663 0
15 JAN 94.000 0.960 1.120 1.120 25.2% 791 3
15 JAN 96.000 1.460 1.620 1.620 24.0% 520 0
15 JAN 98.000 2.180 2.350 2.350 23.0% 252 3
15 JAN 100.000 3.200 3.400 3.400 22.8% 522 37
15 JAN 101.000 3.850 4.050 4.050 23.0% 163 0
15 JAN 101.500 4.250 4.400 4.400 23.5% 183 0
15 JAN 102.000 4.600 4.750 4.750 23.5% 685 0
15 JAN 102.500 4.950 5.150 5.150 23.7% 81 0
15 JAN 103.000 5.350 5.550 5.550 24.0% 90 0
15 JAN 105.000 7.100 7.250 7.250 26.0% 1,436 0
15 JAN 108.000 9.950 10.150 10.150 30.9% 45 0
15 JAN 110.000 11.900 12.100 12.100 34.1% 123 0
15 JAN 115.000 16.850 17.100 17.100 42.7% 60 0
15 JAN 120.000 21.850 22.100 22.100 50.8% 190 0
15 JAN 125.000 26.850 27.100 27.100 58.3% 20 0
15 APR 78.000 0.430 0.620 0.620 28.5% 15 0
15 APR 80.000 0.490 0.740 0.740 27.1% 52 0
15 APR 82.000 0.640 0.890 0.890 26.1% 0 0
15 APR 84.000 0.860 1.090 1.090 25.3% 80 0
15 APR 86.000 1.090 1.330 1.330 24.4% 67 0
15 APR 88.000 1.370 1.600 1.600 23.4% 92 0
15 APR 90.000 1.760 2.000 2.000 22.7% 144 13
15 APR 92.000 2.260 2.600 2.600 22.3% 301 0
15 APR 94.000 2.860 3.150 3.150 21.6% 112 0
15 APR 96.000 3.600 3.950 3.950 21.2% 147 0
15 APR 98.000 4.550 4.900 4.900 21.1% 120 0
15 APR 100.000 5.500 5.950 5.950 20.6% 126 0
15 APR 101.000 6.100 6.500 6.500 20.4% 42 0
15 APR 101.500 6.400 6.850 6.850 20.5% 20 0
15 APR 102.000 6.700 7.150 7.150 20.4% 23 0
15 APR 102.500 7.150 7.450 7.450 20.6% 768 0
15 APR 103.000 7.450 7.800 7.800 20.5% 0 0
15 APR 105.000 8.900 9.250 9.250 20.6% 31 0
15 APR 110.000 12.950 13.350 13.350 21.2% 24 0
15 APR 115.000 17.550 17.950 17.950 23.1% 18 0
15 APR 120.000 22.500 22.800 22.800 26.4% 20 0
15 APR 125.000 27.400 27.750 27.750 29.5% 0 0
15 JUL 78.000 0.990 1.230 1.230 25.8% 0 0
15 JUL 80.000 1.220 1.460 1.460 25.1% 0 0
15 JUL 82.000 1.510 1.750 1.750 24.6% 0 0
15 JUL 84.000 1.830 2.070 2.070 23.9% 33 0
15 JUL 86.000 2.160 2.510 2.510 23.3% 27 0
15 JUL 88.000 2.610 2.970 2.970 22.7% 20 15
15 JUL 90.000 3.150 3.550 3.550 22.3% 41 0
15 JUL 92.000 3.850 4.200 4.200 22.0% 30 0
15 JUL 94.000 4.600 4.900 4.900 21.5% 5 0
15 JUL 96.000 5.350 5.750 5.750 21.0% 60 0
15 JUL 98.000 6.350 6.700 6.700 20.8% 18 0
15 JUL 100.000 7.400 7.750 7.750 20.4% 14 0
15 JUL 105.000 10.400 10.900 10.900 19.6% 10 0
15 JUL 110.000 14.250 14.700 14.700 19.5% 0 0
15 JUL 115.000 18.550 18.950 18.950 19.7% 0 0
15 JUL 120.000 23.050 23.600 23.600 20.1% 0 0
15 JUL 125.000 27.950 28.350 28.350 21.5% 0 0
16 JAN 72.000 1.620 1.870 1.870 26.4% 1,987 0
16 JAN 74.000 1.920 2.160 2.160 26.0% 353 0
16 JAN 76.000 2.180 2.560 2.560 25.5% 788 0
16 JAN 78.000 2.540 2.930 2.930 25.0% 134 0
16 JAN 80.000 2.810 3.200 3.200 24.1% 314 0
16 JAN 82.000 3.450 3.850 3.850 24.3% 150 0
16 JAN 84.000 4.000 4.400 4.400 23.9% 258 0
16 JAN 86.000 4.550 4.950 4.950 23.4% 210 0
16 JAN 88.000 5.150 5.650 5.650 23.1% 1,490 0
16 JAN 90.000 5.900 6.350 6.350 22.7% 365 0
16 JAN 92.000 6.700 7.200 7.200 22.5% 946 0
16 JAN 94.000 7.550 8.050 8.050 22.1% 200 0
16 JAN 96.000 8.550 9.050 9.050 22.0% 482 0
16 JAN 98.000 9.500 10.000 10.000 21.5% 492 0
16 JAN 100.000 10.400 11.200 11.200 21.1% 1,424 0
16 JAN 105.000 13.550 14.300 14.300 20.7% 183 0
16 JAN 110.000 16.900 17.650 17.650 19.7% 120 0
16 JAN 115.000 20.800 21.750 21.750 19.6% 0 0
17 JAN 70.000 3.000 3.700 3.700 24.3% 414 0
17 JAN 72.000 3.400 4.100 4.100 23.9% 1,204 0
17 JAN 80.000 5.650 6.550 6.550 23.1% 107 0
17 JAN 82.000 6.350 7.350 7.350 22.9% 0 0
17 JAN 84.000 7.050 8.050 8.050 22.6% 22 0
17 JAN 92.000 10.250 11.650 11.650 21.5% 68 0
17 JAN 94.000 10.950 12.350 12.350 20.7% 181 20
17 JAN 96.000 12.100 13.500 13.500 20.7% 46 0
17 JAN 98.000 13.200 14.800 14.800 20.7% 45 0
17 JAN 100.000 14.300 15.850 15.850 20.3% 236 0
17 JAN 105.000 17.550 19.050 19.050 20.0% 4,136 0
17 JAN 110.000 20.500 22.450 22.450 19.0% 1 0
17 JAN 115.000 24.100 26.050 26.050 18.2% 1,040 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。