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 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 102.890 Net change: 0.800 Bid price: 102.800 Ask price: 103.000 30-day historical volatility: 17.54%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,425 Volume: 322
14 NOV 78.000 24.950 25.150 25.150 73.0% 0 0
14 NOV 80.000 22.950 23.150 23.150 67.5% 0 0
14 NOV 82.000 20.950 21.150 21.150 62.0% 30 10
14 NOV 84.000 18.950 19.150 19.150 56.7% 20 0
14 NOV 86.000 16.950 17.150 17.150 51.4% 0 0
14 NOV 88.000 14.950 15.150 15.150 46.1% 47 0
14 NOV 90.000 13.000 13.150 13.150 41.5% 5 0
14 NOV 92.000 11.000 11.200 11.200 36.8% 50 0
14 NOV 94.000 9.000 9.200 9.200 31.4% 31 0
14 NOV 96.000 7.050 7.250 7.250 26.8% 50 0
14 NOV 98.000 5.150 5.300 5.300 22.2% 126 10
14 NOV 100.000 3.350 3.550 3.550 18.8% 907 6
14 NOV 105.000 0.490 0.580 0.580 14.2% 5,455 81
14 NOV 109.000 0.070 0.150 0.150 16.2% 3,729 0
14 NOV 110.000 0.010 0.110 0.110 14.3% 1,171 0
14 NOV 115.000 0 0.070 0.070 19.7% 0 0
14 NOV 120.000 0 0.070 0.070 39.4% 0 0
14 NOV 125.000 0 0.070 0.070 49.3% 0 0
14 NOV 130.000 0 0.070 0.070 51.7% 0 0
14 NOV 135.000 0 0.070 0.070 69.3% 0 0
14 DEC 78.000 25.050 25.250 25.250 54.6% 0 0
14 DEC 80.000 23.100 23.250 23.250 51.0% 20 0
14 DEC 82.000 21.100 21.250 21.250 47.0% 0 0
14 DEC 84.000 19.150 19.300 19.300 43.9% 0 0
14 DEC 86.000 17.150 17.300 17.300 39.9% 0 0
14 DEC 88.000 15.200 15.350 15.350 36.7% 0 0
14 DEC 90.000 13.200 13.400 13.400 33.1% 10 0
14 DEC 92.000 11.300 11.450 11.450 29.9% 0 0
14 DEC 94.000 9.400 9.550 9.550 26.9% 29 0
14 DEC 96.000 7.550 7.700 7.700 24.0% 23 0
14 DEC 98.000 5.800 5.950 5.950 21.5% 10 0
14 DEC 100.000 4.200 4.350 4.350 19.4% 145 0
14 DEC 103.000 2.280 2.420 2.420 17.4% 3,209 0
14 DEC 105.000 1.350 1.440 1.440 16.2% 147 40
14 DEC 110.000 0.260 0.340 0.340 15.4% 220 1
14 DEC 115.000 0.050 0.120 0.120 15.1% 0 0
14 DEC 120.000 0 0.090 0.090 17.7% 0 0
15 JAN 66.000 37.000 37.200 37.200 68.0% 68 0
15 JAN 68.000 35.050 35.200 35.200 64.6% 10 0
15 JAN 70.000 33.050 33.200 33.200 60.8% 0 0
15 JAN 72.000 31.050 31.200 31.200 57.2% 0 0
15 JAN 74.000 29.050 29.250 29.250 53.9% 0 0
15 JAN 76.000 27.050 27.250 27.250 50.4% 20 0
15 JAN 78.000 25.100 25.250 25.250 47.3% 10 0
15 JAN 80.000 23.100 23.250 23.250 43.8% 67 0
15 JAN 82.000 21.100 21.300 21.300 40.8% 45 0
15 JAN 84.000 19.100 19.300 19.300 37.4% 10 0
15 JAN 86.000 17.150 17.350 17.350 34.6% 53 0
15 JAN 88.000 15.200 15.400 15.400 31.8% 29 0
15 JAN 90.000 13.250 13.450 13.450 28.9% 67 0
15 JAN 92.000 11.350 11.550 11.550 26.3% 104 0
15 JAN 94.000 9.500 9.700 9.700 24.0% 43 1
15 JAN 96.000 7.700 7.850 7.850 21.5% 180 0
15 JAN 98.000 6.000 6.200 6.200 19.7% 228 40
15 JAN 100.000 4.450 4.650 4.650 17.9% 412 2
15 JAN 101.000 3.800 3.950 3.950 17.3% 74 0
15 JAN 101.500 3.450 3.600 3.600 16.9% 51 0
15 JAN 102.000 3.150 3.300 3.300 16.6% 163 0
15 JAN 102.500 2.890 2.990 2.990 16.4% 113 0
15 JAN 103.000 2.610 2.770 2.770 16.3% 126 32
15 JAN 105.000 1.680 1.790 1.790 15.4% 4,542 21
15 JAN 110.000 0.450 0.480 0.480 14.3% 1,534 66
15 JAN 115.000 0.150 0.160 0.160 14.3% 149 1
15 JAN 120.000 0.030 0.150 0.150 15.9% 0 0
15 JAN 125.000 0.010 0.150 0.150 18.8% 0 0
15 APR 78.000 24.950 25.300 25.300 37.5% 0 0
15 APR 80.000 22.900 23.350 23.350 34.9% 4 0
15 APR 82.000 21.000 21.400 21.400 32.7% 0 0
15 APR 84.000 19.050 19.450 19.450 30.5% 0 0
15 APR 86.000 17.050 17.500 17.500 28.0% 0 0
15 APR 88.000 15.200 15.600 15.600 26.1% 0 0
15 APR 90.000 13.350 13.750 13.750 24.3% 0 0
15 APR 92.000 11.550 11.950 11.950 22.5% 0 0
15 APR 94.000 9.950 10.250 10.250 21.3% 161 0
15 APR 96.000 8.300 8.600 8.600 19.9% 150 1
15 APR 98.000 6.850 7.100 7.100 18.9% 218 0
15 APR 100.000 5.400 5.750 5.750 17.7% 27 0
15 APR 101.000 4.800 5.150 5.150 17.4% 12 0
15 APR 101.500 4.550 4.850 4.850 17.3% 2 0
15 APR 102.000 4.250 4.550 4.550 17.0% 16 0
15 APR 102.500 3.950 4.300 4.300 16.8% 2 0
15 APR 103.000 3.700 4.050 4.050 16.7% 18 0
15 APR 105.000 2.810 3.050 3.050 16.1% 179 0
15 APR 110.000 1.250 1.450 1.450 15.3% 116 8
15 APR 115.000 0.470 0.620 0.620 14.8% 78 0
15 APR 120.000 0.100 0.290 0.290 13.3% 0 0
15 APR 125.000 0.020 0.180 0.180 13.7% 100 0
16 JAN 72.000 30.750 31.600 31.600 37.4% 88 0
16 JAN 74.000 28.800 29.600 29.600 35.3% 0 0
16 JAN 76.000 26.800 27.650 27.650 33.3% 0 0
16 JAN 78.000 24.850 25.650 25.650 31.3% 0 0
16 JAN 80.000 22.900 23.700 23.700 29.4% 39 0
16 JAN 82.000 21.050 21.800 21.800 27.7% 20 0
16 JAN 84.000 19.200 19.900 19.900 26.1% 130 0
16 JAN 86.000 17.400 18.100 18.100 24.6% 3 0
16 JAN 88.000 15.650 16.350 16.350 23.2% 4 0
16 JAN 90.000 14.100 14.700 14.700 22.2% 1,261 0
16 JAN 92.000 12.600 13.000 13.000 21.1% 4,030 0
16 JAN 94.000 11.000 11.700 11.700 20.3% 644 0
16 JAN 96.000 9.750 10.100 10.100 19.4% 305 0
16 JAN 98.000 8.500 8.950 8.950 18.9% 1,324 0
16 JAN 100.000 7.300 7.800 7.800 18.3% 1,810 0
16 JAN 105.000 4.950 5.300 5.300 17.3% 1,354 0
16 JAN 110.000 3.100 3.450 3.450 16.4% 121 0
16 JAN 115.000 1.910 2.130 2.130 15.8% 120 0
17 JAN 70.000 32.250 34.050 34.050 36.4% 40 0
17 JAN 72.000 30.250 32.050 32.050 34.4% 0 0
17 JAN 80.000 22.550 24.300 24.300 27.5% 105 0
17 JAN 82.000 20.750 22.500 22.500 26.1% 30 0
17 JAN 84.000 19.200 20.650 20.650 24.9% 0 0
17 JAN 92.000 13.300 14.700 14.700 21.5% 29 0
17 JAN 94.000 12.000 13.400 13.400 20.9% 15 0
17 JAN 96.000 10.900 12.350 12.350 20.5% 0 0
17 JAN 98.000 10.050 10.950 10.950 20.0% 50 0
17 JAN 100.000 9.050 9.950 9.950 19.7% 2,223 0
17 JAN 105.000 6.650 7.550 7.550 18.5% 4,679 0
17 JAN 110.000 5.000 5.700 5.700 18.0% 35 2
17 JAN 115.000 3.450 4.000 4.000 17.0% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,295 Volume: 295
14 NOV 78.000 0 0.130 0.130 53.2% 0 0
14 NOV 80.000 0 0.140 0.140 49.6% 0 0
14 NOV 82.000 0 0.140 0.140 45.3% 0 0
14 NOV 84.000 0 0.150 0.150 41.5% 0 0
14 NOV 86.000 0 0.150 0.150 37.3% 0 0
14 NOV 88.000 0.010 0.100 0.100 31.6% 0 0
14 NOV 90.000 0.020 0.110 0.110 28.3% 82 0
14 NOV 92.000 0.030 0.130 0.130 25.2% 57 0
14 NOV 94.000 0.060 0.150 0.150 22.1% 192 0
14 NOV 96.000 0.100 0.150 0.150 18.5% 447 0
14 NOV 98.000 0.190 0.250 0.250 16.2% 193 0
14 NOV 100.000 0.380 0.450 0.450 13.9% 603 10
14 NOV 105.000 2.440 2.590 2.590 9.1% 143 27
14 NOV 109.000 5.950 6.150 6.150 -- 0 0
14 NOV 110.000 6.950 7.150 7.150 -- 0 0
14 NOV 115.000 11.950 12.150 12.150 -- 0 0
14 NOV 120.000 16.950 17.150 17.150 -- 0 0
14 NOV 125.000 21.950 22.150 22.150 -- 0 0
14 NOV 130.000 26.950 27.150 27.150 -- 0 0
14 NOV 135.000 31.950 32.150 32.150 -- 0 0
14 DEC 78.000 0.040 0.150 0.150 36.8% 0 0
14 DEC 80.000 0.050 0.160 0.160 34.4% 0 0
14 DEC 82.000 0.060 0.160 0.160 31.6% 0 0
14 DEC 84.000 0.080 0.160 0.160 29.1% 0 0
14 DEC 86.000 0.090 0.160 0.160 26.4% 20 0
14 DEC 88.000 0.120 0.190 0.190 24.4% 30 0
14 DEC 90.000 0.150 0.230 0.230 22.4% 40 0
14 DEC 92.000 0.220 0.280 0.280 20.6% 75 0
14 DEC 94.000 0.330 0.390 0.390 19.1% 14 0
14 DEC 96.000 0.480 0.550 0.550 17.5% 60 30
14 DEC 98.000 0.730 0.790 0.790 16.0% 84 0
14 DEC 100.000 1.110 1.200 1.200 14.7% 71 0
14 DEC 103.000 2.150 2.240 2.240 12.8% 10 0
14 DEC 105.000 3.200 3.350 3.350 11.4% 20 0
14 DEC 110.000 7.100 7.300 7.300 -- 0 0
14 DEC 115.000 11.950 12.150 12.150 -- 0 0
14 DEC 120.000 16.950 17.150 17.150 -- 0 0
15 JAN 66.000 0.020 0.150 0.150 43.9% 588 22
15 JAN 68.000 0.020 0.150 0.150 41.3% 81 0
15 JAN 70.000 0.040 0.160 0.160 39.5% 556 0
15 JAN 72.000 0.040 0.160 0.160 36.9% 242 0
15 JAN 74.000 0.060 0.160 0.160 34.8% 929 0
15 JAN 76.000 0.070 0.160 0.160 32.5% 1,265 0
15 JAN 78.000 0.090 0.160 0.160 30.5% 368 0
15 JAN 80.000 0.100 0.180 0.180 28.5% 2,048 0
15 JAN 82.000 0.120 0.200 0.200 26.7% 436 0
15 JAN 84.000 0.150 0.220 0.220 24.9% 369 0
15 JAN 86.000 0.190 0.260 0.260 23.3% 150 0
15 JAN 88.000 0.250 0.340 0.340 22.1% 728 0
15 JAN 90.000 0.370 0.440 0.440 21.1% 415 0
15 JAN 92.000 0.510 0.580 0.580 19.9% 683 10
15 JAN 94.000 0.700 0.760 0.760 18.7% 743 0
15 JAN 96.000 0.970 1.050 1.050 17.7% 411 2
15 JAN 98.000 1.350 1.430 1.430 16.7% 188 0
15 JAN 100.000 1.890 1.990 1.990 15.8% 366 0
15 JAN 101.000 2.270 2.370 2.370 15.6% 52 0
15 JAN 101.500 2.480 2.560 2.560 15.4% 140 0
15 JAN 102.000 2.690 2.780 2.780 15.3% 50 30
15 JAN 102.500 2.920 3.050 3.050 15.2% 30 20
15 JAN 103.000 3.150 3.300 3.300 15.1% 59 30
15 JAN 105.000 4.300 4.450 4.450 14.7% 1,301 34
15 JAN 110.000 8.150 8.350 8.350 14.7% 143 0
15 JAN 115.000 12.850 13.050 13.050 16.4% 60 0
15 JAN 120.000 17.750 17.950 17.950 16.7% 190 0
15 JAN 125.000 22.750 22.900 22.900 19.6% 20 0
15 APR 78.000 0.090 0.280 0.280 21.6% 3 0
15 APR 80.000 0.150 0.350 0.350 21.0% 52 0
15 APR 82.000 0.240 0.430 0.430 20.5% 0 0
15 APR 84.000 0.360 0.520 0.520 19.8% 60 0
15 APR 86.000 0.500 0.600 0.600 18.9% 57 0
15 APR 88.000 0.670 0.890 0.890 18.8% 60 0
15 APR 90.000 0.920 1.080 1.080 18.1% 124 0
15 APR 92.000 1.310 1.440 1.440 17.9% 246 50
15 APR 94.000 1.650 1.850 1.850 17.3% 93 0
15 APR 96.000 2.150 2.370 2.370 16.9% 140 0
15 APR 98.000 2.780 3.050 3.050 16.6% 84 0
15 APR 100.000 3.500 3.800 3.800 16.1% 86 20
15 APR 101.000 3.950 4.200 4.200 15.9% 20 0
15 APR 101.500 4.150 4.450 4.450 15.7% 20 0
15 APR 102.000 4.400 4.650 4.650 15.6% 10 0
15 APR 102.500 4.650 4.900 4.900 15.5% 20 0
15 APR 103.000 4.900 5.150 5.150 15.4% 0 0
15 APR 105.000 6.050 6.300 6.300 15.1% 35 0
15 APR 110.000 9.500 9.700 9.700 14.1% 27 0
15 APR 115.000 13.700 14.050 14.050 13.8% 20 0
15 APR 120.000 18.400 18.700 18.700 11.7% 20 0
15 APR 125.000 23.250 23.600 23.600 11.2% 0 0
16 JAN 72.000 0.800 0.880 0.880 21.9% 2,021 0
16 JAN 74.000 0.810 1.050 1.050 21.0% 356 0
16 JAN 76.000 1.150 1.250 1.250 21.0% 788 0
16 JAN 78.000 1.250 1.470 1.470 20.2% 134 0
16 JAN 80.000 1.540 1.720 1.720 19.9% 324 10
16 JAN 82.000 1.850 2.070 2.070 19.6% 150 0
16 JAN 84.000 2.150 2.490 2.490 19.2% 258 0
16 JAN 86.000 2.580 2.930 2.930 18.9% 210 0
16 JAN 88.000 3.000 3.400 3.400 18.5% 1,490 0
16 JAN 90.000 3.550 3.900 3.900 18.2% 307 0
16 JAN 92.000 4.200 4.600 4.600 18.0% 887 0
16 JAN 94.000 4.850 5.200 5.200 17.6% 150 0
16 JAN 96.000 5.500 5.750 5.750 16.9% 397 0
16 JAN 98.000 6.350 6.650 6.650 16.7% 482 0
16 JAN 100.000 7.300 7.750 7.750 16.6% 1,407 0
16 JAN 105.000 10.000 10.400 10.400 15.9% 180 0
16 JAN 110.000 13.050 13.750 13.750 15.1% 120 0
16 JAN 115.000 16.850 17.550 17.550 14.6% 0 0
17 JAN 70.000 1.390 1.820 1.820 19.5% 412 0
17 JAN 72.000 1.690 2.130 2.130 19.3% 1,190 0
17 JAN 80.000 3.250 4.000 4.000 18.7% 107 0
17 JAN 82.000 3.800 4.550 4.550 18.6% 0 0
17 JAN 84.000 4.400 5.150 5.150 18.4% 2 0
17 JAN 92.000 7.100 8.000 8.000 17.4% 67 0
17 JAN 94.000 8.050 8.750 8.750 17.2% 182 0
17 JAN 96.000 8.800 9.750 9.750 16.9% 36 0
17 JAN 98.000 9.800 10.650 10.650 16.6% 43 0
17 JAN 100.000 10.550 12.000 12.000 16.4% 234 0
17 JAN 105.000 13.350 14.800 14.800 15.7% 4,091 0
17 JAN 110.000 16.400 17.850 17.850 14.8% 1 0
17 JAN 115.000 20.000 21.450 21.450 14.1% 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。