Canadian Derivatives Exchange*

牌價

Interest rate derivative trading will cease at 1:30 p.m. today, August 1, 2014. Furthermore, the Exchange's markets will be closed on August 4, 2014 (Civic 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: August 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 100.220 Net change: -0.990 Bid price: 100.080 Ask price: 100.300 30-day historical volatility: 8.08%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 38,301 Volume: 2,281
14 AUG 78.000 22.150 22.350 22.350 71.3% 4 0
14 AUG 80.000 20.150 20.350 20.350 65.2% 0 0
14 AUG 82.000 18.200 18.350 18.350 60.7% 4 0
14 AUG 84.000 16.200 16.350 16.350 54.6% 16 0
14 AUG 86.000 14.200 14.350 14.350 48.6% 22 0
14 AUG 88.000 12.150 12.350 12.350 41.4% 20 0
14 AUG 90.000 10.200 10.350 10.350 36.6% 10 0
14 AUG 92.000 8.200 8.350 8.350 30.6% 20 0
14 AUG 94.000 6.200 6.400 6.400 25.2% 23 0
14 AUG 96.000 4.250 4.400 4.400 19.4% 95 0
14 AUG 98.000 2.440 2.570 2.570 15.5% 327 33
14 AUG 100.000 1.010 1.110 1.110 13.1% 5,744 870
14 AUG 105.000 0 0.130 0.130 13.9% 80 0
14 AUG 110.000 0 0.060 0.060 20.2% 0 0
14 AUG 115.000 0 0.060 0.060 43.0% 0 0
14 AUG 120.000 0 0.050 0.050 48.3% 0 0
14 SEP 78.000 22.300 22.450 22.450 48.6% 0 0
14 SEP 80.000 20.300 20.450 20.450 44.6% 0 20
14 SEP 82.000 18.350 18.500 18.500 41.6% 0 0
14 SEP 84.000 16.350 16.500 16.500 37.6% 0 0
14 SEP 86.000 14.350 14.500 14.500 33.7% 20 0
14 SEP 88.000 12.400 12.550 12.550 30.5% 0 0
14 SEP 90.000 10.450 10.600 10.600 27.2% 0 0
14 SEP 92.000 8.500 8.650 8.650 23.7% 0 0
14 SEP 94.000 6.650 6.800 6.800 21.0% 18 0
14 SEP 96.000 4.900 5.000 5.000 18.3% 50 0
14 SEP 98.000 3.300 3.450 3.450 16.4% 40 0
14 SEP 100.000 2.020 2.120 2.120 14.8% 73 11
14 SEP 101.000 1.520 1.610 1.610 14.4% 125 208
14 SEP 101.500 1.280 1.380 1.380 14.1% 599 200
14 SEP 102.000 1.120 1.170 1.170 14.0% 216 195
14 SEP 102.500 0.940 1.000 1.000 13.8% 4,646 130
14 SEP 103.000 0.790 0.840 0.840 13.7% 171 13
14 SEP 105.000 0.380 0.410 0.410 13.4% 780 150
14 SEP 110.000 0.020 0.140 0.140 13.1% 0 0
14 SEP 115.000 0 0.130 0.130 17.1% 0 0
14 SEP 120.000 0 0.080 0.080 20.0% 0 0
14 OCT 72.000 28.300 28.450 28.450 52.7% 0 0
14 OCT 74.000 26.250 26.450 26.450 48.8% 0 0
14 OCT 76.000 24.300 24.450 24.450 45.7% 0 0
14 OCT 78.000 22.300 22.500 22.500 42.5% 0 0
14 OCT 80.000 20.300 20.500 20.500 39.1% 0 0
14 OCT 82.000 18.300 18.500 18.500 35.8% 0 0
14 OCT 84.000 16.350 16.500 16.500 32.7% 70 70
14 OCT 86.000 14.350 14.550 14.550 29.6% 30 0
14 OCT 88.000 12.400 12.600 12.600 26.8% 0 0
14 OCT 90.000 10.450 10.650 10.650 23.8% 31 0
14 OCT 92.000 8.550 8.700 8.700 21.0% 44 0
14 OCT 94.000 6.700 6.850 6.850 18.5% 119 0
14 OCT 96.000 4.950 5.100 5.100 16.2% 227 0
14 OCT 98.000 3.450 3.600 3.600 14.8% 1,250 70
14 OCT 100.000 2.170 2.290 2.290 13.4% 1,240 20
14 OCT 105.000 0.440 0.520 0.520 11.8% 476 0
14 OCT 110.000 0.050 0.160 0.160 11.4% 66 0
14 OCT 115.000 0 0.150 0.150 14.2% 0 0
14 OCT 120.000 0 0.150 0.150 17.6% 0 0
15 JAN 66.000 34.200 34.450 34.450 50.9% 30 0
15 JAN 68.000 32.250 32.500 32.500 48.3% 0 0
15 JAN 70.000 30.250 30.500 30.500 45.4% 30 0
15 JAN 72.000 28.250 28.500 28.500 42.6% 0 0
15 JAN 74.000 26.250 26.500 26.500 39.8% 0 0
15 JAN 76.000 24.250 24.500 24.500 37.0% 20 0
15 JAN 78.000 22.300 22.500 22.500 34.5% 0 0
15 JAN 80.000 20.300 20.500 20.500 31.8% 65 0
15 JAN 82.000 18.300 18.500 18.500 29.2% 77 0
15 JAN 84.000 16.350 16.550 16.550 26.9% 55 0
15 JAN 86.000 14.400 14.600 14.600 24.6% 270 0
15 JAN 88.000 12.500 12.700 12.700 22.5% 734 0
15 JAN 90.000 10.650 10.850 10.850 20.5% 398 0
15 JAN 92.000 8.800 9.050 9.050 18.6% 220 0
15 JAN 94.000 7.100 7.350 7.350 17.0% 240 0
15 JAN 96.000 5.600 5.800 5.800 15.8% 2,137 12
15 JAN 98.000 4.200 4.400 4.400 14.6% 137 40
15 JAN 100.000 3.050 3.250 3.250 13.8% 374 36
15 JAN 105.000 1.120 1.280 1.280 12.5% 1,506 51
15 JAN 110.000 0.360 0.440 0.440 12.2% 102 55
15 JAN 115.000 0.110 0.190 0.190 11.5% 30 0
15 JAN 120.000 0.030 0.140 0.140 12.6% 0 0
16 JAN 72.000 27.950 28.850 28.850 34.2% 108 0
16 JAN 74.000 25.900 26.850 26.850 32.0% 19 0
16 JAN 76.000 23.900 24.850 24.850 30.0% 0 0
16 JAN 78.000 22.000 22.850 22.850 28.1% 2 0
16 JAN 80.000 20.050 20.750 20.750 26.0% 43 5
16 JAN 82.000 18.150 18.850 18.850 24.3% 2 0
16 JAN 84.000 16.250 16.950 16.950 22.6% 150 0
16 JAN 86.000 14.450 15.150 15.150 21.1% 23 2
16 JAN 88.000 12.800 13.400 13.400 19.9% 80 50
16 JAN 90.000 11.100 11.750 11.750 18.6% 1,259 0
16 JAN 92.000 9.750 10.200 10.200 17.7% 4,010 0
16 JAN 94.000 8.300 8.750 8.750 16.8% 598 0
16 JAN 96.000 6.950 7.400 7.400 15.9% 344 4
16 JAN 98.000 5.900 6.350 6.350 15.5% 1,080 0
16 JAN 100.000 4.850 5.250 5.250 14.8% 1,397 2
16 JAN 105.000 2.980 3.350 3.350 14.1% 1,157 2
16 JAN 110.000 1.700 1.950 1.950 13.5% 20 0
17 JAN 70.000 29.400 31.250 31.250 34.2% 10 0
17 JAN 72.000 27.400 29.200 29.200 32.1% 0 0
17 JAN 80.000 19.700 21.100 21.100 24.9% 0 0
17 JAN 82.000 17.750 19.150 19.150 23.2% 0 0
17 JAN 84.000 15.950 17.400 17.400 21.8% 0 0
17 JAN 92.000 10.250 11.200 11.200 18.1% 19 0
17 JAN 94.000 9.000 9.950 9.950 17.4% 15 0
17 JAN 96.000 7.900 8.850 8.850 16.9% 0 0
17 JAN 98.000 6.850 7.800 7.800 16.4% 0 0
17 JAN 100.000 5.950 6.900 6.900 16.0% 570 0
17 JAN 105.000 4.150 4.400 4.400 14.8% 4,314 32
17 JAN 110.000 2.670 3.450 3.450 14.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,295 Volume: 943
14 AUG 78.000 0 0.050 0.050 52.6% 0 0
14 AUG 80.000 0 0.050 0.050 48.4% 0 0
14 AUG 82.000 0 0.050 0.050 43.9% 0 0
14 AUG 84.000 0 0.050 0.050 39.2% 0 0
14 AUG 86.000 0 0.050 0.050 34.5% 0 0
14 AUG 88.000 0 0.080 0.080 31.7% 2 0
14 AUG 90.000 0 0.080 0.080 26.8% 2 0
14 AUG 92.000 0 0.080 0.080 22.0% 65 0
14 AUG 94.000 0.010 0.100 0.100 18.2% 58 0
14 AUG 96.000 0.050 0.120 0.120 14.3% 267 0
14 AUG 98.000 0.210 0.290 0.290 12.2% 301 129
14 AUG 100.000 0.770 0.850 0.850 10.8% 246 162
14 AUG 105.000 4.750 4.900 4.900 -- 160 50
14 AUG 110.000 9.700 9.900 9.900 -- 0 0
14 AUG 115.000 14.700 14.900 14.900 -- 0 0
14 AUG 120.000 19.700 19.900 19.900 -- 0 0
14 SEP 78.000 0.020 0.110 0.110 32.1% 0 0
14 SEP 80.000 0.020 0.110 0.110 29.1% 0 0
14 SEP 82.000 0.030 0.120 0.120 26.9% 0 0
14 SEP 84.000 0.040 0.120 0.120 24.2% 0 0
14 SEP 86.000 0.060 0.130 0.130 22.0% 0 0
14 SEP 88.000 0.080 0.150 0.150 19.8% 0 0
14 SEP 90.000 0.120 0.190 0.190 18.0% 6 0
14 SEP 92.000 0.170 0.260 0.260 16.1% 0 0
14 SEP 94.000 0.310 0.390 0.390 14.7% 0 0
14 SEP 96.000 0.530 0.610 0.610 13.3% 35 0
14 SEP 98.000 0.960 1.040 1.040 12.2% 186 20
14 SEP 100.000 1.600 1.740 1.740 10.8% 80 287
14 SEP 101.000 2.080 2.240 2.240 10.2% 5 0
14 SEP 101.500 2.380 2.510 2.510 9.9% 10 10
14 SEP 102.000 2.680 2.810 2.810 9.4% 20 10
14 SEP 102.500 3.000 3.150 3.150 8.9% 0 0
14 SEP 103.000 3.400 3.500 3.500 8.6% 0 0
14 SEP 105.000 4.950 5.100 5.100 -- 20 0
14 SEP 110.000 9.700 9.900 9.900 -- 0 0
14 SEP 115.000 14.750 14.900 14.900 -- 0 0
14 SEP 120.000 19.750 19.900 19.900 -- 0 0
14 OCT 72.000 0.020 0.110 0.110 32.7% 130 0
14 OCT 74.000 0.030 0.110 0.110 30.5% 60 0
14 OCT 76.000 0.040 0.130 0.130 28.8% 59 0
14 OCT 78.000 0.040 0.120 0.120 26.1% 30 0
14 OCT 80.000 0.060 0.140 0.140 24.6% 32 0
14 OCT 82.000 0.080 0.150 0.150 22.7% 75 0
14 OCT 84.000 0.100 0.160 0.160 20.8% 192 0
14 OCT 86.000 0.150 0.200 0.200 19.5% 200 0
14 OCT 88.000 0.220 0.260 0.260 18.2% 139 0
14 OCT 90.000 0.270 0.390 0.390 16.9% 252 0
14 OCT 92.000 0.410 0.500 0.500 15.5% 193 0
14 OCT 94.000 0.640 0.720 0.720 14.4% 304 0
14 OCT 96.000 1.050 1.120 1.120 13.8% 314 0
14 OCT 98.000 1.580 1.730 1.730 13.1% 120 20
14 OCT 100.000 2.450 2.550 2.550 12.5% 40 43
14 OCT 105.000 5.900 6.050 6.050 12.5% 161 0
14 OCT 110.000 10.600 10.750 10.750 15.5% 20 0
14 OCT 115.000 15.550 15.650 15.650 18.5% 40 0
14 OCT 120.000 20.500 20.650 20.650 21.1% 0 0
15 JAN 66.000 0.030 0.140 0.140 28.0% 615 10
15 JAN 68.000 0.050 0.160 0.160 26.8% 111 0
15 JAN 70.000 0.060 0.160 0.160 25.1% 575 0
15 JAN 72.000 0.100 0.180 0.180 24.2% 242 0
15 JAN 74.000 0.170 0.190 0.190 23.4% 906 0
15 JAN 76.000 0.170 0.210 0.210 21.7% 1,265 1
15 JAN 78.000 0.200 0.340 0.340 21.3% 368 0
15 JAN 80.000 0.240 0.330 0.330 19.7% 2,086 0
15 JAN 82.000 0.310 0.440 0.440 18.9% 477 0
15 JAN 84.000 0.400 0.490 0.490 17.7% 379 10
15 JAN 86.000 0.530 0.700 0.700 17.2% 194 10
15 JAN 88.000 0.710 0.810 0.810 16.2% 709 0
15 JAN 90.000 0.960 1.050 1.050 15.5% 334 11
15 JAN 92.000 1.270 1.430 1.430 14.9% 621 2
15 JAN 94.000 1.740 1.920 1.920 14.5% 659 0
15 JAN 96.000 2.320 2.480 2.480 13.9% 387 0
15 JAN 98.000 3.050 3.250 3.250 13.4% 83 10
15 JAN 100.000 3.950 4.150 4.150 12.8% 110 0
15 JAN 105.000 7.200 7.400 7.400 12.3% 1,133 0
15 JAN 110.000 11.500 11.700 11.700 12.9% 71 0
15 JAN 115.000 16.250 16.450 16.450 14.2% 20 0
15 JAN 120.000 21.150 21.350 21.350 14.4% 190 0
16 JAN 72.000 0.720 0.850 0.850 18.1% 1,954 0
16 JAN 74.000 0.890 1.140 1.140 18.0% 354 0
16 JAN 76.000 1.100 1.350 1.350 17.6% 776 0
16 JAN 78.000 1.360 1.600 1.600 17.2% 132 2
16 JAN 80.000 1.620 1.860 1.860 16.7% 269 0
16 JAN 82.000 2.000 2.250 2.250 16.5% 150 0
16 JAN 84.000 2.330 2.680 2.680 16.1% 258 0
16 JAN 86.000 2.810 3.150 3.150 15.7% 220 0
16 JAN 88.000 3.350 3.700 3.700 15.4% 1,490 0
16 JAN 90.000 3.950 4.300 4.300 15.1% 175 0
16 JAN 92.000 4.750 5.150 5.150 15.1% 886 0
16 JAN 94.000 5.400 5.850 5.850 14.5% 139 0
16 JAN 96.000 6.200 6.650 6.650 14.1% 202 20
16 JAN 98.000 7.250 7.750 7.750 14.0% 244 0
16 JAN 100.000 8.350 8.800 8.800 13.7% 1,284 0
16 JAN 105.000 11.400 12.200 12.200 13.3% 21 20
16 JAN 110.000 15.200 15.900 15.900 13.0% 0 0
17 JAN 70.000 1.320 1.750 1.750 17.0% 240 30
17 JAN 72.000 1.540 1.970 1.970 16.5% 1,048 40
17 JAN 80.000 3.100 3.850 3.850 15.8% 0 0
17 JAN 82.000 3.650 4.400 4.400 15.6% 0 0
17 JAN 84.000 4.250 4.950 4.950 15.3% 0 0
17 JAN 92.000 7.050 8.000 8.000 14.2% 47 5
17 JAN 94.000 7.900 8.800 8.800 13.8% 143 0
17 JAN 96.000 8.950 9.850 9.850 13.6% 29 0
17 JAN 98.000 10.000 10.750 10.750 13.2% 15 0
17 JAN 100.000 10.800 12.300 12.300 13.0% 4 0
17 JAN 105.000 14.550 15.450 15.450 12.9% 3,856 40
17 JAN 110.000 17.450 18.900 18.900 11.3% 0 1

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。