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: November 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 104.830 Net change: 0.050 Bid price: 104.600 Ask price: 104.870 30-day historical volatility: 12.80%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45,126 Volume: 4,125
14 NOV 78.000 26.700 26.850 26.850 -- 0 0
14 NOV 80.000 24.700 24.850 24.850 -- 0 0
14 NOV 82.000 22.700 22.850 22.850 -- 20 0
14 NOV 84.000 20.700 20.850 20.850 -- 20 0
14 NOV 86.000 18.700 18.850 18.850 -- 0 0
14 NOV 88.000 16.700 16.850 16.850 -- 47 0
14 NOV 90.000 14.700 14.850 14.850 -- 5 0
14 NOV 92.000 12.700 12.850 12.850 -- 50 0
14 NOV 94.000 10.700 10.850 10.850 -- 42 0
14 NOV 96.000 8.700 8.850 8.850 -- 72 0
14 NOV 98.000 6.700 6.850 6.850 -- 136 0
14 NOV 100.000 4.700 4.850 4.850 -- 874 137
14 NOV 105.000 0.150 0.210 0.210 11.9% 5,253 371
14 NOV 109.000 0 0.060 0.060 51.3% 3,729 280
14 NOV 110.000 0 0.060 0.060 62.4% 1,171 50
14 NOV 115.000 0 0.060 0.060 -- 0 0
14 NOV 120.000 0 0.060 0.060 -- 0 0
14 NOV 125.000 0 0.060 0.060 -- 0 0
14 NOV 130.000 0 0.060 0.060 -- 0 0
14 NOV 135.000 0 0.060 0.060 -- 0 0
14 DEC 78.000 26.850 26.950 26.950 65.1% 30 0
14 DEC 80.000 24.850 24.950 24.950 60.4% 50 10
14 DEC 82.000 22.850 22.950 22.950 55.8% 49 0
14 DEC 84.000 20.850 21.000 21.000 52.1% 20 0
14 DEC 86.000 18.850 19.000 19.000 47.6% 0 0
14 DEC 88.000 16.850 17.000 17.000 43.1% 0 0
14 DEC 90.000 14.900 15.050 15.050 39.8% 12 0
14 DEC 92.000 12.900 13.050 13.050 35.3% 0 0
14 DEC 94.000 10.950 11.100 11.100 31.7% 29 0
14 DEC 96.000 9.000 9.150 9.150 27.9% 33 0
14 DEC 98.000 7.100 7.250 7.250 24.5% 25 10
14 DEC 100.000 5.300 5.400 5.400 21.4% 166 0
14 DEC 103.000 2.880 2.980 2.980 17.9% 3,235 0
14 DEC 105.000 1.640 1.750 1.750 16.4% 440 201
14 DEC 110.000 0.210 0.260 0.260 14.8% 716 0
14 DEC 115.000 0.020 0.100 0.100 15.7% 12 0
14 DEC 120.000 0 0.090 0.090 20.5% 0 0
14 DEC 125.000 0 0.090 0.090 38.6% 0 0
15 JAN 66.000 38.800 38.950 38.950 73.2% 68 0
15 JAN 68.000 36.800 36.950 36.950 69.1% 10 0
15 JAN 70.000 34.800 34.950 34.950 65.2% 0 0
15 JAN 72.000 32.800 32.950 32.950 61.3% 20 0
15 JAN 74.000 30.800 30.950 30.950 57.5% 10 0
15 JAN 76.000 28.800 28.950 28.950 53.8% 20 0
15 JAN 78.000 26.800 26.950 26.950 50.1% 10 0
15 JAN 80.000 24.800 25.000 25.000 47.1% 67 0
15 JAN 82.000 22.800 23.000 23.000 43.5% 45 0
15 JAN 84.000 20.800 21.000 21.000 40.0% 10 0
15 JAN 86.000 18.850 19.000 19.000 37.0% 50 0
15 JAN 88.000 16.850 17.000 17.000 33.6% 29 0
15 JAN 90.000 14.900 15.050 15.050 30.8% 67 0
15 JAN 92.000 12.950 13.100 13.100 28.0% 104 0
15 JAN 94.000 11.000 11.150 11.150 25.1% 41 0
15 JAN 96.000 9.100 9.200 9.200 22.3% 174 0
15 JAN 98.000 7.250 7.350 7.350 19.9% 225 10
15 JAN 100.000 5.500 5.600 5.600 17.8% 388 13
15 JAN 101.000 4.650 4.750 4.750 16.7% 68 0
15 JAN 101.500 4.300 4.400 4.400 16.6% 51 0
15 JAN 102.000 3.900 4.000 4.000 16.1% 143 0
15 JAN 102.500 3.500 3.650 3.650 15.6% 113 0
15 JAN 103.000 3.150 3.300 3.300 15.3% 124 0
15 JAN 105.000 2.020 2.110 2.110 14.4% 4,606 0
15 JAN 108.000 0.280 1.510 1.510 13.6% 0 3,000
15 JAN 110.000 0.420 0.490 0.490 13.2% 1,590 0
15 JAN 115.000 0.080 0.120 0.120 12.6% 150 0
15 JAN 120.000 0.020 0.150 0.150 16.3% 0 0
15 JAN 125.000 0 0.150 0.150 19.7% 0 0
15 APR 78.000 26.500 27.000 27.000 37.8% 0 0
15 APR 80.000 24.450 25.000 25.000 35.0% 4 0
15 APR 82.000 22.450 23.050 23.050 32.6% 0 0
15 APR 84.000 20.400 21.050 21.050 29.9% 0 0
15 APR 86.000 18.700 19.050 19.050 28.5% 0 0
15 APR 88.000 16.750 17.150 17.150 26.5% 1 0
15 APR 90.000 14.600 15.150 15.150 23.5% 0 0
15 APR 92.000 12.950 13.250 13.250 22.3% 0 0
15 APR 94.000 11.300 11.450 11.450 21.2% 161 0
15 APR 96.000 9.550 9.700 9.700 19.6% 151 0
15 APR 98.000 7.900 8.100 8.100 18.5% 219 0
15 APR 100.000 6.200 6.550 6.550 16.9% 27 20
15 APR 101.000 5.550 5.900 5.900 16.7% 8 0
15 APR 101.500 5.200 5.550 5.550 16.4% 2 0
15 APR 102.000 4.950 5.200 5.200 16.3% 16 0
15 APR 102.500 4.650 4.900 4.900 16.2% 2 0
15 APR 103.000 4.350 4.600 4.600 16.0% 18 0
15 APR 105.000 3.350 3.550 3.550 15.6% 170 12
15 APR 110.000 1.430 1.610 1.610 14.5% 167 0
15 APR 115.000 0.470 0.670 0.670 14.0% 78 0
15 APR 120.000 0.150 0.290 0.290 13.7% 20 0
15 APR 125.000 0.020 0.200 0.200 13.5% 100 0
15 JUL 84.000 20.500 21.200 21.200 28.0% 0 0
15 JUL 86.000 18.800 19.150 19.150 26.3% 0 0
15 JUL 88.000 16.900 17.250 17.250 24.6% 0 0
15 JUL 90.000 15.050 15.400 15.400 22.9% 0 0
15 JUL 92.000 13.250 13.650 13.650 21.6% 0 0
15 JUL 94.000 11.550 11.950 11.950 20.3% 0 0
15 JUL 96.000 9.950 10.350 10.350 19.3% 0 0
15 JUL 98.000 8.450 8.850 8.850 18.4% 0 0
15 JUL 100.000 7.050 7.450 7.450 17.6% 0 0
15 JUL 105.000 4.250 4.650 4.650 16.4% 0 3
15 JUL 110.000 2.250 2.590 2.590 15.3% 0 0
15 JUL 115.000 1.080 1.310 1.310 14.7% 0 0
15 JUL 120.000 0.420 0.630 0.630 14.2% 0 0
15 JUL 125.000 0.090 0.330 0.330 12.6% 0 0
16 JAN 72.000 32.500 33.300 33.300 38.0% 88 0
16 JAN 74.000 30.500 31.300 31.300 35.9% 0 0
16 JAN 76.000 28.500 29.300 29.300 33.8% 0 0
16 JAN 78.000 26.500 27.300 27.300 31.7% 0 0
16 JAN 80.000 24.550 25.350 25.350 29.9% 40 0
16 JAN 82.000 22.600 23.400 23.400 28.0% 20 0
16 JAN 84.000 20.700 21.500 21.500 26.4% 130 0
16 JAN 86.000 18.800 19.550 19.550 24.6% 3 0
16 JAN 88.000 17.100 17.750 17.750 23.4% 4 0
16 JAN 90.000 15.250 16.050 16.050 22.1% 1,261 0
16 JAN 92.000 13.750 14.550 14.550 21.4% 4,030 0
16 JAN 94.000 12.250 12.950 12.950 20.5% 638 0
16 JAN 96.000 10.700 11.450 11.450 19.5% 305 0
16 JAN 98.000 9.500 9.950 9.950 18.8% 1,324 0
16 JAN 100.000 8.250 8.700 8.700 18.2% 1,828 8
16 JAN 105.000 5.550 6.050 6.050 17.1% 1,358 0
16 JAN 110.000 3.550 3.850 3.850 16.0% 126 0
16 JAN 115.000 2.110 2.490 2.490 15.5% 120 0
17 JAN 70.000 33.850 35.800 35.800 36.8% 40 0
17 JAN 72.000 31.850 33.800 33.800 34.8% 0 0
17 JAN 80.000 24.000 25.950 25.950 27.8% 105 0
17 JAN 82.000 22.150 24.100 24.100 26.4% 30 0
17 JAN 84.000 20.350 22.300 22.300 25.0% 0 0
17 JAN 92.000 14.400 15.950 15.950 21.5% 29 0
17 JAN 94.000 13.100 14.600 14.600 20.9% 15 0
17 JAN 96.000 11.850 13.250 13.250 20.3% 0 0
17 JAN 98.000 10.700 12.250 12.250 20.0% 50 0
17 JAN 100.000 9.900 10.850 10.850 19.5% 2,225 0
17 JAN 105.000 7.350 8.050 8.050 18.2% 4,679 0
17 JAN 110.000 5.400 6.300 6.300 17.7% 37 0
17 JAN 115.000 3.850 4.550 4.550 16.9% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,745 Volume: 66
14 NOV 78.000 0 0.110 0.110 150.2% 0 0
14 NOV 80.000 0 0.110 0.110 150.2% 0 0
14 NOV 82.000 0 0.110 0.110 149.9% 0 0
14 NOV 84.000 0 0.110 0.110 149.2% 0 0
14 NOV 86.000 0 0.110 0.110 147.3% 0 0
14 NOV 88.000 0 0.060 0.060 104.5% 0 0
14 NOV 90.000 0 0.060 0.060 103.6% 82 0
14 NOV 92.000 0 0.060 0.060 100.5% 57 0
14 NOV 94.000 0 0.060 0.060 92.9% 192 0
14 NOV 96.000 0 0.060 0.060 80.2% 442 0
14 NOV 98.000 0 0.060 0.060 64.5% 178 0
14 NOV 100.000 0 0.060 0.060 47.9% 596 0
14 NOV 105.000 0.370 0.450 0.450 14.2% 192 10
14 NOV 109.000 4.150 4.300 4.300 51.7% 1 0
14 NOV 110.000 5.150 5.300 5.300 46.0% 0 1
14 NOV 115.000 10.150 10.300 10.300 -- 0 0
14 NOV 120.000 15.150 15.300 15.300 -- 0 0
14 NOV 125.000 20.150 20.300 20.300 -- 0 0
14 NOV 130.000 25.150 25.300 25.300 -- 0 0
14 NOV 135.000 30.150 30.300 30.300 -- 0 0
14 DEC 78.000 0 0.100 0.100 46.4% 0 0
14 DEC 80.000 0 0.150 0.150 45.2% 0 0
14 DEC 82.000 0.020 0.150 0.150 42.3% 0 0
14 DEC 84.000 0.030 0.150 0.150 39.0% 0 0
14 DEC 86.000 0.040 0.150 0.150 35.7% 20 0
14 DEC 88.000 0.060 0.150 0.150 32.6% 30 0
14 DEC 90.000 0.070 0.150 0.150 29.2% 70 0
14 DEC 92.000 0.100 0.160 0.160 26.4% 55 0
14 DEC 94.000 0.130 0.180 0.180 23.6% 42 0
14 DEC 96.000 0.170 0.230 0.230 21.0% 100 0
14 DEC 98.000 0.270 0.340 0.340 19.0% 165 0
14 DEC 100.000 0.440 0.500 0.500 17.0% 137 3
14 DEC 103.000 1.030 1.080 1.080 14.6% 51 0
14 DEC 105.000 1.780 1.860 1.860 13.3% 34 0
14 DEC 110.000 5.300 5.450 5.450 -- 1 1
14 DEC 115.000 10.150 10.300 10.300 -- 0 0
14 DEC 120.000 15.150 15.300 15.300 -- 0 0
14 DEC 125.000 20.150 20.300 20.300 -- 0 0
15 JAN 66.000 0.010 0.130 0.130 51.3% 588 0
15 JAN 68.000 0.020 0.130 0.130 48.9% 81 0
15 JAN 70.000 0.020 0.100 0.100 44.9% 556 0
15 JAN 72.000 0.030 0.130 0.130 43.6% 242 0
15 JAN 74.000 0.040 0.150 0.150 41.7% 929 0
15 JAN 76.000 0.050 0.150 0.150 39.1% 1,265 0
15 JAN 78.000 0.050 0.150 0.150 36.3% 368 0
15 JAN 80.000 0.060 0.150 0.150 33.8% 2,048 0
15 JAN 82.000 0.070 0.150 0.150 31.3% 436 0
15 JAN 84.000 0.090 0.150 0.150 29.0% 389 0
15 JAN 86.000 0.110 0.160 0.160 26.9% 180 0
15 JAN 88.000 0.150 0.190 0.190 25.2% 728 0
15 JAN 90.000 0.200 0.240 0.240 23.7% 415 0
15 JAN 92.000 0.270 0.320 0.320 22.3% 673 10
15 JAN 94.000 0.360 0.410 0.410 20.7% 737 0
15 JAN 96.000 0.490 0.550 0.550 19.2% 406 20
15 JAN 98.000 0.720 0.770 0.770 18.0% 187 0
15 JAN 100.000 1.080 1.140 1.140 17.1% 369 0
15 JAN 101.000 1.320 1.390 1.390 16.7% 62 0
15 JAN 101.500 1.460 1.530 1.530 16.6% 176 0
15 JAN 102.000 1.610 1.690 1.690 16.4% 92 0
15 JAN 102.500 1.780 1.860 1.860 16.2% 81 0
15 JAN 103.000 1.960 2.040 2.040 16.1% 68 0
15 JAN 105.000 2.880 2.970 2.970 15.7% 1,325 20
15 JAN 108.000 4.050 5.700 5.700 16.0% 0 0
15 JAN 110.000 6.450 6.550 6.550 16.8% 133 0
15 JAN 115.000 11.100 11.250 11.250 21.0% 60 0
15 JAN 120.000 16.050 16.150 16.150 26.2% 190 0
15 JAN 125.000 21.000 21.150 21.150 31.4% 20 0
15 APR 78.000 0.020 0.240 0.240 23.1% 3 0
15 APR 80.000 0.050 0.280 0.280 22.2% 52 0
15 APR 82.000 0.110 0.340 0.340 21.6% 0 0
15 APR 84.000 0.210 0.390 0.390 20.9% 60 0
15 APR 86.000 0.310 0.500 0.500 20.4% 67 0
15 APR 88.000 0.450 0.630 0.630 19.8% 60 0
15 APR 90.000 0.610 0.780 0.780 19.0% 124 0
15 APR 92.000 0.860 1.010 1.010 18.5% 281 0
15 APR 94.000 1.220 1.300 1.300 18.2% 93 1
15 APR 96.000 1.570 1.760 1.760 17.8% 140 0
15 APR 98.000 2.050 2.240 2.240 17.2% 94 0
15 APR 100.000 2.620 2.850 2.850 16.7% 98 0
15 APR 101.000 2.970 3.200 3.200 16.5% 20 0
15 APR 101.500 3.200 3.400 3.400 16.5% 20 0
15 APR 102.000 3.400 3.600 3.600 16.4% 23 0
15 APR 102.500 3.600 3.850 3.850 16.4% 20 0
15 APR 103.000 3.750 4.050 4.050 16.1% 0 0
15 APR 105.000 4.800 5.050 5.050 15.9% 45 0
15 APR 110.000 7.900 8.150 8.150 15.1% 26 0
15 APR 115.000 12.100 12.400 12.400 16.1% 20 0
15 APR 120.000 16.750 17.000 17.000 17.5% 20 0
15 APR 125.000 21.600 21.900 21.900 19.9% 0 0
15 JUL 84.000 0.710 0.960 0.960 20.6% 0 0
15 JUL 86.000 0.930 1.170 1.170 20.2% 0 0
15 JUL 88.000 1.180 1.420 1.420 19.7% 0 0
15 JUL 90.000 1.490 1.720 1.720 19.3% 0 0
15 JUL 92.000 1.870 2.090 2.090 18.8% 0 0
15 JUL 94.000 2.260 2.530 2.530 18.3% 0 0
15 JUL 96.000 2.750 3.050 3.050 17.8% 0 0
15 JUL 98.000 3.350 3.650 3.650 17.4% 0 0
15 JUL 100.000 4.100 4.400 4.400 17.1% 0 0
15 JUL 105.000 6.400 6.700 6.700 16.3% 0 0
15 JUL 110.000 9.450 9.800 9.800 15.7% 0 0
15 JUL 115.000 13.200 13.600 13.600 15.3% 0 0
15 JUL 120.000 17.550 17.950 17.950 15.5% 0 0
15 JUL 125.000 22.200 22.600 22.600 15.8% 0 0
16 JAN 72.000 0.750 0.840 0.840 23.1% 2,016 0
16 JAN 74.000 0.760 0.990 0.990 22.2% 355 0
16 JAN 76.000 0.930 1.180 1.180 21.8% 788 0
16 JAN 78.000 1.140 1.370 1.370 21.3% 134 0
16 JAN 80.000 1.360 1.600 1.600 20.9% 334 0
16 JAN 82.000 1.660 1.900 1.900 20.6% 150 0
16 JAN 84.000 2.000 2.220 2.220 20.2% 258 0
16 JAN 86.000 2.300 2.680 2.680 19.9% 210 0
16 JAN 88.000 2.700 3.000 3.000 19.4% 1,490 0
16 JAN 90.000 3.150 3.550 3.550 19.1% 355 0
16 JAN 92.000 3.800 4.150 4.150 19.0% 946 0
16 JAN 94.000 4.350 4.700 4.700 18.5% 190 0
16 JAN 96.000 5.000 5.350 5.350 18.1% 402 0
16 JAN 98.000 5.700 6.150 6.150 17.8% 482 0
16 JAN 100.000 6.500 7.000 7.000 17.4% 1,407 0
16 JAN 105.000 9.000 9.450 9.450 16.7% 183 0
16 JAN 110.000 11.850 12.600 12.600 16.1% 120 0
16 JAN 115.000 15.500 16.250 16.250 15.8% 0 0
17 JAN 70.000 1.280 1.740 1.740 20.2% 412 0
17 JAN 72.000 1.560 2.010 2.010 20.0% 1,190 0
17 JAN 80.000 3.050 3.800 3.800 19.5% 107 0
17 JAN 82.000 3.550 4.300 4.300 19.3% 0 0
17 JAN 84.000 4.050 4.750 4.750 19.0% 2 0
17 JAN 92.000 6.600 7.500 7.500 18.1% 67 0
17 JAN 94.000 7.250 8.200 8.200 17.7% 183 0
17 JAN 96.000 8.150 9.100 9.100 17.5% 36 0
17 JAN 98.000 9.150 10.050 10.050 17.4% 45 0
17 JAN 100.000 10.000 11.000 11.000 17.1% 236 0
17 JAN 105.000 12.800 13.950 13.950 16.8% 4,091 0
17 JAN 110.000 15.500 16.900 16.900 15.9% 1 0
17 JAN 115.000 18.700 20.250 20.250 15.0% 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。