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: January 30, 2015 at 10:09 a.m.   (Data 15 minutes delayed)
  Last price: 89.020 Net change: -2.350 Bid price: 89.030 Ask price: 89.070 30-day historical volatility: 15.78%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,139 Volume: 94
15 FEB 72.000 17.100 17.300 19.550 62.1% 0 0
15 FEB 74.000 15.100 15.300 17.550 55.6% 0 0
15 FEB 76.000 13.150 13.350 15.600 50.0% 0 0
15 FEB 78.000 11.200 11.400 13.600 44.9% 0 0
15 FEB 80.000 9.250 9.450 11.650 40.6% 10 0
15 FEB 82.000 7.350 7.550 9.700 35.7% 5 0
15 FEB 84.000 5.550 5.750 7.800 31.7% 0 0
15 FEB 86.000 3.950 4.100 5.950 28.7% 0 0
15 FEB 88.000 2.490 2.660 4.250 26.2% 24 0
15 FEB 90.000 1.440 1.550 1.500 24.4% 48 3
15 FEB 92.000 0.700 0.790 0.800 23.1% 175 3
15 FEB 94.000 0.310 0.360 0.820 22.2% 359 0
15 FEB 96.000 0.090 0.190 0.410 22.6% 427 0
15 FEB 98.000 0.030 0.150 0.160 21.8% 751 0
15 FEB 100.000 0 0.110 0.140 23.2% 198 0
15 FEB 102.500 0 0.100 0.110 39.7% 0 0
15 FEB 103.000 0 0.100 0.100 40.9% 0 0
15 FEB 104.000 0 0.140 0.140 44.4% 3,415 0
15 FEB 105.000 0 0.140 0.140 46.7% 281 0
15 FEB 110.000 0 0.140 0.140 57.8% 74 0
15 FEB 115.000 0 0.140 0.140 46.0% 0 0
15 FEB 120.000 0 0.100 0.100 50.2% 0 0
15 MAR 72.000 17.300 17.550 19.750 49.6% 0 0
15 MAR 74.000 15.400 15.600 17.800 45.5% 0 0
15 MAR 76.000 13.500 13.700 15.850 41.6% 0 0
15 MAR 78.000 11.600 11.800 13.900 38.6% 0 0
15 MAR 80.000 9.800 10.050 12.000 36.3% 0 0
15 MAR 82.000 8.100 8.300 10.200 33.3% 0 0
15 MAR 84.000 6.450 6.650 8.450 30.9% 0 0
15 MAR 86.000 4.950 5.150 6.800 28.7% 0 0
15 MAR 88.000 3.650 3.800 5.250 26.6% 0 0
15 MAR 90.000 2.560 2.660 3.950 25.6% 10 0
15 MAR 92.000 1.680 1.770 1.870 24.2% 51 10
15 MAR 94.000 1.060 1.150 1.860 23.4% 86 0
15 MAR 96.000 0.600 0.690 1.140 22.6% 95 0
15 MAR 98.000 0.320 0.420 0.670 22.4% 3,048 0
15 MAR 100.000 0.170 0.300 0.440 22.4% 156 0
15 MAR 102.000 0.080 0.210 0.290 20.9% 20 0
15 MAR 103.000 0.060 0.190 0.240 21.1% 145 0
15 MAR 105.000 0.030 0.170 0.240 22.3% 0 0
15 MAR 110.000 0 0.160 0.160 38.2% 0 0
15 MAR 115.000 0 0.160 0.160 44.9% 0 0
15 APR 72.000 17.350 17.600 19.800 42.5% 0 0
15 APR 74.000 15.450 15.700 17.900 39.8% 0 0
15 APR 76.000 13.550 13.800 15.950 36.6% 0 0
15 APR 78.000 11.750 11.950 14.050 34.0% 0 0
15 APR 80.000 9.950 10.250 12.150 31.9% 20 0
15 APR 82.000 8.250 8.500 10.350 29.8% 5 0
15 APR 84.000 6.700 6.950 8.650 27.8% 24 0
15 APR 86.000 5.300 5.500 7.050 26.1% 24 0
15 APR 88.000 4.000 4.200 5.600 24.6% 100 0
15 APR 90.000 2.880 3.100 3.200 23.3% 35 20
15 APR 92.000 2.100 2.220 3.200 22.9% 94 0
15 APR 94.000 1.410 1.500 1.500 22.0% 164 1
15 APR 96.000 0.900 0.970 1.550 21.0% 232 0
15 APR 98.000 0.570 0.640 0.650 20.5% 214 1
15 APR 100.000 0.350 0.480 0.650 20.7% 366 0
15 APR 101.000 0.250 0.410 0.590 20.9% 33 0
15 APR 101.500 0.230 0.370 0.540 21.0% 51 0
15 APR 102.000 0.190 0.330 0.470 21.1% 312 0
15 APR 102.500 0.180 0.310 0.400 21.2% 70 0
15 APR 103.000 0.160 0.290 0.400 20.6% 136 0
15 APR 105.000 0.100 0.210 0.290 19.5% 350 0
15 APR 110.000 0.020 0.170 0.170 21.6% 174 0
15 APR 115.000 0.070 0.160 0.090 37.1% 140 0
15 APR 120.000 0 0.160 0.160 40.9% 55 0
15 APR 125.000 0 0.160 0.160 45.5% 100 0
15 JUL 72.000 17.450 17.750 19.900 35.3% 0 0
15 JUL 74.000 15.600 15.950 18.050 32.8% 0 0
15 JUL 76.000 13.800 14.050 16.150 30.9% 0 0
15 JUL 78.000 12.050 12.300 14.250 29.0% 0 0
15 JUL 80.000 10.400 10.650 12.500 27.4% 0 0
15 JUL 82.000 8.850 9.100 10.850 26.0% 0 0
15 JUL 84.000 7.400 7.650 9.350 24.6% 0 0
15 JUL 86.000 6.100 6.300 7.800 23.3% 3 0
15 JUL 88.000 4.950 5.100 5.150 22.6% 7 2
15 JUL 90.000 4.000 4.100 4.300 21.7% 4 2
15 JUL 92.000 3.150 3.200 3.300 21.2% 22 50
15 JUL 94.000 2.330 2.480 3.350 20.5% 103 0
15 JUL 96.000 1.730 1.890 2.630 20.2% 281 0
15 JUL 98.000 1.230 1.410 1.930 19.7% 113 0
15 JUL 100.000 0.890 1.000 1.440 19.2% 280 0
15 JUL 105.000 0.370 0.500 0.710 19.2% 161 0
15 JUL 110.000 0.160 0.250 0.350 17.7% 117 0
15 JUL 115.000 0.070 0.210 0.210 18.7% 40 0
15 JUL 120.000 0.040 0.200 0.220 20.5% 32 0
15 JUL 125.000 0.020 0.180 0.180 22.1% 0 0
16 JAN 72.000 17.800 18.500 20.450 32.5% 96 0
16 JAN 74.000 16.100 16.850 18.650 31.1% 0 0
16 JAN 76.000 14.500 15.250 17.000 29.8% 0 0
16 JAN 78.000 13.050 13.800 15.400 28.8% 0 0
16 JAN 80.000 11.550 12.350 13.950 27.8% 33 0
16 JAN 82.000 10.350 11.100 12.550 27.2% 20 0
16 JAN 84.000 9.350 9.800 11.250 26.7% 180 0
16 JAN 86.000 8.200 8.650 9.950 26.0% 63 0
16 JAN 88.000 7.050 7.550 8.700 25.1% 32 0
16 JAN 90.000 6.100 6.600 7.650 24.5% 1,283 0
16 JAN 92.000 5.450 5.900 6.600 24.6% 4,026 0
16 JAN 94.000 4.600 4.950 5.850 23.8% 724 0
16 JAN 96.000 4.000 4.300 5.050 23.6% 444 0
16 JAN 98.000 3.200 3.550 4.250 22.8% 1,287 0
16 JAN 100.000 2.560 2.950 2.900 22.4% 1,993 1
16 JAN 105.000 1.610 1.830 2.280 21.5% 1,395 0
16 JAN 110.000 0.870 1.100 1.370 20.6% 417 0
16 JAN 115.000 0.500 0.720 0.900 20.6% 139 0
17 JAN 70.000 19.450 20.900 22.850 31.6% 53 0
17 JAN 72.000 17.900 19.350 21.050 30.4% 4 0
17 JAN 80.000 12.500 14.050 15.450 27.2% 143 0
17 JAN 82.000 11.250 12.850 14.200 26.5% 30 0
17 JAN 84.000 10.250 11.800 13.050 26.1% 30 0
17 JAN 86.000 9.550 10.450 11.950 25.4% 0 0
17 JAN 88.000 8.600 9.550 10.650 25.0% 0 0
17 JAN 90.000 7.700 8.650 9.700 24.5% 12 0
17 JAN 92.000 6.850 7.800 8.800 24.1% 29 0
17 JAN 94.000 6.050 7.050 7.950 23.6% 35 0
17 JAN 96.000 5.350 6.300 7.150 23.2% 155 0
17 JAN 98.000 4.850 5.650 6.500 23.0% 67 0
17 JAN 100.000 4.350 5.100 4.950 22.9% 2,314 1
17 JAN 105.000 2.990 3.600 4.000 21.5% 4,792 0
17 JAN 110.000 2.150 2.590 3.200 21.0% 37 0
17 JAN 115.000 1.480 1.870 2.210 20.5% 1,066 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,683 Volume: 416
15 FEB 72.000 0.070 0.170 0.160 48.9% 25 0
15 FEB 74.000 0.090 0.170 0.170 44.1% 4 0
15 FEB 76.000 0.120 0.190 0.170 39.7% 5 0
15 FEB 78.000 0.160 0.230 0.180 35.9% 77 0
15 FEB 80.000 0.210 0.300 0.210 32.8% 100 0
15 FEB 82.000 0.320 0.410 0.270 29.5% 25 0
15 FEB 84.000 0.520 0.610 0.370 27.1% 651 0
15 FEB 86.000 0.860 0.970 0.510 24.7% 105 0
15 FEB 88.000 1.420 1.540 0.810 22.7% 876 0
15 FEB 90.000 2.310 2.450 2.120 21.0% 2,275 155
15 FEB 92.000 3.550 3.700 3.300 18.1% 1,682 250
15 FEB 94.000 5.100 5.300 3.450 11.5% 116 0
15 FEB 96.000 6.950 7.150 5.050 -- 70 0
15 FEB 98.000 8.850 9.050 6.850 -- 91 0
15 FEB 100.000 10.850 11.050 8.800 -- 40 0
15 FEB 102.500 13.350 13.550 11.300 -- 20 0
15 FEB 103.000 13.850 14.050 11.800 -- 40 0
15 FEB 104.000 14.850 15.050 12.800 -- 2 0
15 FEB 105.000 15.850 16.050 13.800 -- 39 0
15 FEB 110.000 20.850 21.050 18.800 -- 0 0
15 FEB 115.000 25.850 26.050 23.800 -- 0 0
15 FEB 120.000 30.850 31.050 28.800 -- 0 0
15 MAR 72.000 0.270 0.350 0.250 37.6% 87 0
15 MAR 74.000 0.330 0.430 0.310 35.4% 20 0
15 MAR 76.000 0.420 0.530 0.370 33.2% 0 0
15 MAR 78.000 0.540 0.640 0.470 30.9% 20 0
15 MAR 80.000 0.710 0.830 0.600 28.8% 10 0
15 MAR 82.000 0.960 1.080 0.730 26.9% 39 0
15 MAR 84.000 1.310 1.430 1.300 25.4% 127 5
15 MAR 86.000 1.810 1.940 1.380 23.8% 20 0
15 MAR 88.000 2.490 2.620 1.760 22.3% 40 0
15 MAR 90.000 3.350 3.500 2.490 20.8% 173 0
15 MAR 92.000 4.500 4.650 3.250 19.0% 56 0
15 MAR 94.000 5.850 6.000 4.350 17.2% 20 0
15 MAR 96.000 7.350 7.550 5.700 -- 0 0
15 MAR 98.000 9.100 9.300 7.300 -- 0 0
15 MAR 100.000 10.950 11.200 9.050 -- 0 0
15 MAR 102.000 12.900 13.100 10.900 -- 25 0
15 MAR 103.000 13.850 14.100 11.900 -- 49 0
15 MAR 105.000 15.850 16.100 13.850 -- 13 0
15 MAR 110.000 20.850 21.050 18.800 -- 0 0
15 MAR 115.000 25.850 26.100 23.800 -- 0 0
15 APR 72.000 0.500 0.630 0.470 34.4% 123 0
15 APR 74.000 0.610 0.760 0.560 32.4% 126 0
15 APR 76.000 0.750 0.900 0.680 30.6% 2 0
15 APR 78.000 0.990 1.110 0.840 29.1% 191 0
15 APR 80.000 1.230 1.420 1.010 27.8% 122 0
15 APR 82.000 1.590 1.790 1.300 26.5% 171 0
15 APR 84.000 2.070 2.320 1.690 25.9% 150 0
15 APR 86.000 2.790 2.910 2.130 24.7% 148 0
15 APR 88.000 3.550 3.700 2.800 23.7% 177 0
15 APR 90.000 4.550 4.700 3.500 23.0% 179 0
15 APR 92.000 5.600 5.950 4.500 22.5% 3,200 0
15 APR 94.000 7.000 7.300 5.650 21.9% 205 0
15 APR 96.000 8.500 8.800 7.000 21.4% 117 0
15 APR 98.000 10.250 10.500 10.100 21.2% 164 1
15 APR 100.000 12.050 12.300 10.200 22.1% 164 0
15 APR 101.000 12.950 13.250 11.100 21.9% 62 0
15 APR 101.500 13.450 13.700 11.600 22.9% 75 0
15 APR 102.000 13.900 14.200 12.050 22.3% 23 0
15 APR 102.500 14.400 14.650 12.500 22.9% 768 0
15 APR 103.000 14.900 15.150 12.950 23.5% 0 0
15 APR 105.000 16.800 17.100 14.850 24.7% 31 0
15 APR 110.000 21.750 22.000 19.750 32.1% 73 0
15 APR 115.000 26.700 27.000 24.700 37.9% 18 0
15 APR 120.000 31.700 31.950 29.700 43.0% 20 0
15 APR 125.000 36.650 36.950 34.650 48.0% 0 0
15 JUL 72.000 1.100 1.190 0.950 27.7% 76 0
15 JUL 74.000 1.320 1.430 1.130 26.8% 141 0
15 JUL 76.000 1.580 1.730 1.370 25.5% 20 0
15 JUL 78.000 1.920 2.050 1.660 24.7% 59 0
15 JUL 80.000 2.340 2.560 2.020 24.0% 59 0
15 JUL 82.000 2.850 3.100 2.520 23.1% 70 0
15 JUL 84.000 3.500 3.750 2.970 22.5% 138 0
15 JUL 86.000 4.250 4.500 4.150 21.9% 1,517 1
15 JUL 88.000 5.150 5.400 4.350 21.3% 60 0
15 JUL 90.000 6.100 6.400 5.200 20.6% 199 0
15 JUL 92.000 7.350 7.600 6.200 20.3% 137 0
15 JUL 94.000 8.600 8.950 7.400 19.8% 50 0
15 JUL 96.000 10.100 10.400 8.650 19.5% 144 0
15 JUL 98.000 11.650 11.950 10.150 19.0% 83 0
15 JUL 100.000 13.300 13.600 11.650 18.8% 32 0
15 JUL 105.000 17.850 18.150 16.000 19.2% 53 0
15 JUL 110.000 22.600 22.900 20.700 17.9% 0 0
15 JUL 115.000 27.500 27.800 25.550 18.4% 0 0
15 JUL 120.000 32.450 32.700 30.450 19.7% 0 0
15 JUL 125.000 37.400 37.700 35.400 19.9% 0 0
16 JAN 72.000 2.680 3.050 2.600 26.2% 2,112 0
16 JAN 74.000 3.200 3.550 3.050 25.7% 439 0
16 JAN 76.000 3.800 4.050 3.600 25.4% 842 2
16 JAN 78.000 4.400 4.700 4.100 24.8% 461 0
16 JAN 80.000 5.050 5.350 5.000 24.2% 489 2
16 JAN 82.000 5.850 6.250 5.450 24.2% 212 0
16 JAN 84.000 6.800 7.200 6.300 23.8% 313 0
16 JAN 86.000 7.600 8.100 7.100 23.2% 277 0
16 JAN 88.000 8.550 9.000 7.950 22.7% 1,632 0
16 JAN 90.000 9.600 10.050 8.900 22.1% 381 0
16 JAN 92.000 10.700 11.400 10.050 22.3% 3,455 0
16 JAN 94.000 11.900 12.650 11.250 21.7% 273 0
16 JAN 96.000 13.250 13.950 12.200 21.3% 521 0
16 JAN 98.000 14.550 15.250 13.500 20.4% 495 0
16 JAN 100.000 15.950 16.750 15.100 19.8% 1,416 0
16 JAN 105.000 19.950 20.750 18.900 18.3% 180 0
16 JAN 110.000 24.200 24.950 23.100 16.3% 120 0
16 JAN 115.000 28.700 29.650 27.550 17.7% 18 0
17 JAN 70.000 4.350 5.050 4.350 23.1% 629 0
17 JAN 72.000 5.000 5.800 5.150 22.7% 1,146 0
17 JAN 80.000 8.000 9.000 8.100 21.6% 165 0
17 JAN 82.000 9.000 10.000 9.050 21.5% 2 0
17 JAN 84.000 10.000 11.000 9.950 21.1% 43 0
17 JAN 86.000 10.700 12.100 10.900 20.7% 0 0
17 JAN 88.000 11.750 13.150 12.200 20.4% 0 0
17 JAN 90.000 12.900 14.500 13.250 19.9% 2 0
17 JAN 92.000 14.050 15.650 14.350 19.5% 72 0
17 JAN 94.000 15.200 16.800 15.450 18.8% 196 0
17 JAN 96.000 16.550 18.050 16.700 18.4% 147 0
17 JAN 98.000 17.950 19.500 18.050 18.2% 45 0
17 JAN 100.000 19.400 21.000 19.350 17.5% 236 0
17 JAN 105.000 22.950 24.850 23.250 16.3% 4,234 0
17 JAN 110.000 26.750 28.650 26.850 13.6% 1 0
17 JAN 115.000 30.950 32.850 30.950 -- 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。