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: April 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 96.410 Net change: 0.750 Bid price: 96.370 Ask price: 96.430 30-day historical volatility: 9.06%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,677 Volume: 4,042
14 MAY 76.000 20.400 20.550 20.550 55.0% 0 0
14 MAY 78.000 18.400 18.550 18.550 50.1% 0 0
14 MAY 80.000 16.400 16.550 16.550 45.2% 0 0
14 MAY 82.000 14.400 14.550 14.550 40.4% 0 0
14 MAY 84.000 12.400 12.550 12.550 35.6% 0 0
14 MAY 86.000 10.400 10.550 10.550 30.8% 0 0
14 MAY 88.000 8.400 8.600 8.600 26.5% 3 0
14 MAY 90.000 6.450 6.600 6.600 21.9% 5 0
14 MAY 92.000 4.500 4.650 4.650 17.5% 10 0
14 MAY 94.000 2.730 2.840 2.840 14.1% 176 40
14 MAY 96.000 1.280 1.340 1.340 11.7% 340 177
14 MAY 96.500 1.000 1.060 1.060 11.3% 2,590 35
14 MAY 98.000 0.400 0.460 0.460 10.4% 2,997 3,621
14 MAY 100.000 0.060 0.140 0.140 10.0% 115 0
14 MAY 105.000 0 0.070 0.070 13.7% 0 0
14 MAY 110.000 0 0.070 0.070 19.6% 0 0
14 MAY 115.000 0 0.070 0.070 38.1% 0 0
14 JUN 76.000 20.300 20.700 20.700 42.1% 0 0
14 JUN 78.000 18.350 18.700 18.700 38.8% 0 0
14 JUN 80.000 16.500 16.700 16.700 36.2% 0 0
14 JUN 82.000 14.300 14.700 14.700 31.1% 0 0
14 JUN 84.000 12.350 12.750 12.750 28.1% 0 0
14 JUN 86.000 10.300 10.750 10.750 24.2% 0 0
14 JUN 88.000 8.500 8.850 8.850 22.1% 0 0
14 JUN 90.000 6.650 6.950 6.950 19.3% 0 0
14 JUN 92.000 4.950 5.150 5.150 17.1% 0 0
14 JUN 94.000 3.350 3.550 3.550 15.1% 0 0
14 JUN 96.000 2.030 2.170 2.170 13.5% 0 0
14 JUN 98.000 1.000 1.190 1.190 12.2% 0 0
14 JUN 99.000 0.730 0.780 0.780 11.9% 3,420 66
14 JUN 100.000 0.400 0.570 0.570 11.4% 0 0
14 JUN 105.000 0 0.130 0.130 10.5% 0 0
14 JUN 110.000 0 0.090 0.090 13.9% 0 0
14 JUN 115.000 0 0.090 0.090 17.6% 0 0
14 JUL 70.000 26.450 26.650 26.650 48.9% 0 0
14 JUL 72.000 24.500 24.650 24.650 45.7% 0 0
14 JUL 74.000 22.500 22.650 22.650 42.3% 0 0
14 JUL 76.000 20.500 20.650 20.650 38.9% 0 0
14 JUL 78.000 18.500 18.650 18.650 35.6% 0 0
14 JUL 80.000 16.500 16.700 16.700 32.6% 0 0
14 JUL 82.000 14.550 14.700 14.700 29.5% 0 0
14 JUL 84.000 12.550 12.700 12.700 26.2% 0 0
14 JUL 86.000 10.600 10.750 10.750 23.4% 17 0
14 JUL 88.000 8.650 8.800 8.800 20.4% 6 0
14 JUL 90.000 6.800 6.950 6.950 18.0% 3,404 0
14 JUL 92.000 5.000 5.150 5.150 15.5% 301 0
14 JUL 94.000 3.450 3.550 3.550 13.7% 293 10
14 JUL 96.000 2.150 2.220 2.220 12.3% 3,474 0
14 JUL 98.000 1.180 1.250 1.250 11.3% 288 16
14 JUL 100.000 0.590 0.650 0.650 10.9% 184 27
14 JUL 105.000 0.080 0.170 0.170 10.8% 0 0
14 JUL 110.000 0.010 0.160 0.160 13.0% 0 0
14 JUL 115.000 0 0.150 0.150 16.0% 0 0
14 OCT 72.000 24.500 24.700 24.700 38.5% 0 0
14 OCT 74.000 22.500 22.700 22.700 35.7% 0 0
14 OCT 76.000 20.500 20.700 20.700 32.9% 0 0
14 OCT 78.000 18.500 18.750 18.750 30.4% 0 0
14 OCT 80.000 16.550 16.750 16.750 27.8% 0 0
14 OCT 82.000 14.600 14.800 14.800 25.4% 0 0
14 OCT 84.000 12.650 12.850 12.850 23.0% 58 0
14 OCT 86.000 10.700 10.900 10.900 20.6% 20 0
14 OCT 88.000 8.850 9.050 9.050 18.5% 20 0
14 OCT 90.000 7.100 7.250 7.250 16.6% 26 0
14 OCT 92.000 5.450 5.650 5.650 15.0% 61 20
14 OCT 94.000 4.050 4.200 4.200 13.8% 61 5
14 OCT 96.000 2.810 2.940 2.940 12.7% 157 0
14 OCT 98.000 1.870 1.980 1.980 11.9% 140 0
14 OCT 100.000 1.220 1.300 1.300 11.6% 324 14
14 OCT 105.000 0.360 0.450 0.450 11.4% 6 0
14 OCT 110.000 0.140 0.150 0.150 10.9% 10 0
14 OCT 115.000 0.050 0.190 0.190 12.8% 0 0
15 JAN 66.000 30.250 30.800 30.800 42.6% 30 0
15 JAN 68.000 28.200 28.800 28.800 39.8% 0 0
15 JAN 70.000 26.250 26.800 26.800 37.4% 30 0
15 JAN 72.000 24.250 24.800 24.800 34.8% 0 0
15 JAN 74.000 22.250 22.800 22.800 32.4% 0 0
15 JAN 76.000 20.500 20.800 20.800 30.5% 24 0
15 JAN 78.000 18.400 18.900 18.900 28.1% 0 0
15 JAN 80.000 16.400 16.950 16.950 25.8% 47 0
15 JAN 82.000 14.550 14.950 14.950 23.7% 144 0
15 JAN 84.000 12.500 13.050 13.050 21.4% 137 0
15 JAN 86.000 10.650 11.150 11.150 19.4% 460 0
15 JAN 88.000 8.950 9.450 9.450 18.0% 1,579 0
15 JAN 90.000 7.300 7.750 7.750 16.4% 354 10
15 JAN 92.000 5.850 6.200 6.200 15.3% 131 0
15 JAN 94.000 4.450 4.750 4.750 14.0% 80 0
15 JAN 96.000 3.300 3.550 3.550 13.1% 1,788 0
15 JAN 98.000 2.290 2.500 2.500 12.2% 5 0
15 JAN 100.000 1.550 1.770 1.770 11.7% 39 0
16 JAN 72.000 24.150 25.150 25.150 31.1% 114 0
16 JAN 74.000 22.150 23.150 23.150 29.1% 79 0
16 JAN 76.000 20.250 21.200 21.200 27.2% 20 0
16 JAN 78.000 18.450 19.200 19.200 25.4% 2 0
16 JAN 80.000 16.600 17.400 17.400 23.9% 162 0
16 JAN 82.000 14.750 15.550 15.550 22.2% 121 0
16 JAN 84.000 13.150 13.650 13.650 20.7% 160 0
16 JAN 86.000 11.600 12.350 12.350 20.0% 35 0
16 JAN 88.000 10.150 10.850 10.850 19.0% 80 0
16 JAN 90.000 8.850 9.300 9.300 18.0% 1,249 0
16 JAN 92.000 7.700 8.000 8.000 17.3% 2,634 0
16 JAN 94.000 6.600 7.050 7.050 16.9% 314 0
16 JAN 96.000 5.450 5.950 5.950 16.1% 340 0
16 JAN 98.000 4.550 4.950 4.950 15.5% 5 1
16 JAN 100.000 3.700 4.100 4.100 15.0% 8 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,479 Volume: 266
14 MAY 76.000 0 0.070 0.070 37.1% 0 0
14 MAY 78.000 0 0.070 0.070 33.4% 0 0
14 MAY 80.000 0 0.080 0.080 30.2% 0 0
14 MAY 82.000 0 0.080 0.080 26.6% 0 0
14 MAY 84.000 0 0.080 0.080 23.1% 0 0
14 MAY 86.000 0 0.100 0.100 20.2% 4 0
14 MAY 88.000 0 0.090 0.090 16.3% 2 0
14 MAY 90.000 0.020 0.100 0.100 13.5% 0 0
14 MAY 92.000 0.080 0.150 0.150 11.2% 120 0
14 MAY 94.000 0.260 0.330 0.330 9.5% 344 30
14 MAY 96.000 0.800 0.870 0.870 8.2% 72 60
14 MAY 96.500 1.020 1.090 1.090 7.7% 0 10
14 MAY 98.000 1.910 2.000 2.000 5.1% 11 0
14 MAY 100.000 3.550 3.700 3.700 -- 0 0
14 MAY 105.000 8.500 8.650 8.650 -- 0 0
14 MAY 110.000 13.500 13.650 13.650 -- 0 0
14 MAY 115.000 18.500 18.650 18.650 -- 0 0
14 JUN 76.000 0 0.110 0.110 26.2% 0 0
14 JUN 78.000 0 0.120 0.120 23.9% 0 0
14 JUN 80.000 0 0.110 0.110 21.0% 0 0
14 JUN 82.000 0.020 0.120 0.120 19.2% 0 0
14 JUN 84.000 0.020 0.140 0.140 17.1% 0 0
14 JUN 86.000 0.020 0.170 0.170 15.0% 0 0
14 JUN 88.000 0.100 0.230 0.230 13.9% 0 0
14 JUN 90.000 0.190 0.330 0.330 12.4% 0 0
14 JUN 92.000 0.420 0.550 0.550 11.5% 0 0
14 JUN 94.000 0.790 0.930 0.930 10.3% 0 0
14 JUN 96.000 1.430 1.570 1.570 9.0% 0 0
14 JUN 98.000 2.460 2.600 2.600 7.3% 0 0
14 JUN 99.000 3.150 3.250 3.250 5.5% 70 0
14 JUN 100.000 3.850 4.150 4.150 -- 0 0
14 JUN 105.000 8.450 8.800 8.800 -- 0 0
14 JUN 110.000 13.450 13.900 13.900 -- 0 0
14 JUN 115.000 18.450 18.900 18.900 -- 0 0
14 JUL 70.000 0 0.150 0.150 29.6% 55 0
14 JUL 72.000 0.020 0.150 0.150 27.7% 11 0
14 JUL 74.000 0.030 0.150 0.150 25.6% 36 0
14 JUL 76.000 0.040 0.160 0.160 23.6% 74 0
14 JUL 78.000 0.060 0.150 0.150 21.5% 122 0
14 JUL 80.000 0.070 0.170 0.170 19.7% 232 0
14 JUL 82.000 0.100 0.170 0.170 17.8% 237 0
14 JUL 84.000 0.160 0.190 0.190 16.3% 362 0
14 JUL 86.000 0.200 0.260 0.260 14.8% 217 0
14 JUL 88.000 0.310 0.370 0.370 13.6% 138 0
14 JUL 90.000 0.490 0.560 0.560 12.6% 187 0
14 JUL 92.000 0.830 0.900 0.900 11.9% 86 0
14 JUL 94.000 1.380 1.450 1.450 11.3% 216 10
14 JUL 96.000 2.210 2.280 2.280 10.8% 176 7
14 JUL 98.000 3.350 3.500 3.500 10.5% 18 0
14 JUL 100.000 4.800 4.950 4.950 10.2% 87 0
14 JUL 105.000 9.400 9.550 9.550 11.6% 10 0
14 JUL 110.000 14.300 14.450 14.450 12.0% 21 0
14 JUL 115.000 19.250 19.450 19.450 14.7% 0 0
14 OCT 72.000 0.140 0.220 0.220 21.7% 130 0
14 OCT 74.000 0.170 0.250 0.250 20.4% 50 10
14 OCT 76.000 0.200 0.290 0.290 19.2% 30 46
14 OCT 78.000 0.250 0.330 0.330 18.0% 20 0
14 OCT 80.000 0.320 0.400 0.400 16.9% 32 0
14 OCT 82.000 0.420 0.530 0.530 16.1% 52 0
14 OCT 84.000 0.560 0.670 0.670 15.2% 130 0
14 OCT 86.000 0.720 0.800 0.800 14.1% 185 0
14 OCT 88.000 0.990 1.070 1.070 13.3% 70 0
14 OCT 90.000 1.360 1.460 1.460 12.7% 80 0
14 OCT 92.000 1.870 1.990 1.990 12.1% 38 0
14 OCT 94.000 2.560 2.710 2.710 11.5% 101 20
14 OCT 96.000 3.550 3.650 3.650 11.3% 124 0
14 OCT 98.000 4.700 4.800 4.800 10.9% 80 0
14 OCT 100.000 6.050 6.200 6.200 10.6% 14 0
14 OCT 105.000 10.200 10.400 10.400 10.0% 92 0
14 OCT 110.000 15.050 15.150 15.150 13.6% 0 0
14 OCT 115.000 19.900 20.100 20.100 -- 0 0
15 JAN 66.000 0.030 0.240 0.240 21.0% 642 0
15 JAN 68.000 0.070 0.250 0.250 20.0% 120 0
15 JAN 70.000 0.080 0.260 0.260 18.7% 422 0
15 JAN 72.000 0.160 0.340 0.340 18.4% 242 0
15 JAN 74.000 0.190 0.410 0.410 17.5% 906 0
15 JAN 76.000 0.290 0.430 0.430 16.6% 1,264 0
15 JAN 78.000 0.390 0.630 0.630 16.3% 368 0
15 JAN 80.000 0.510 0.700 0.700 15.3% 4,035 3
15 JAN 82.000 0.680 0.840 0.840 14.6% 418 0
15 JAN 84.000 0.920 1.120 1.120 14.1% 217 0
15 JAN 86.000 1.240 1.440 1.440 13.6% 118 0
15 JAN 88.000 1.650 1.750 1.750 13.0% 421 0
15 JAN 90.000 2.140 2.430 2.430 12.7% 250 0
15 JAN 92.000 2.700 3.050 3.050 12.1% 80 0
15 JAN 94.000 3.450 3.800 3.800 11.5% 95 0
15 JAN 96.000 4.450 4.800 4.800 11.2% 80 0
15 JAN 98.000 5.550 5.950 5.950 10.7% 0 0
15 JAN 100.000 6.850 7.250 7.250 10.2% 10 0
16 JAN 72.000 1.460 1.700 1.700 18.0% 1,857 0
16 JAN 74.000 1.760 1.990 1.990 17.6% 477 70
16 JAN 76.000 2.070 2.420 2.420 17.3% 743 0
16 JAN 78.000 2.470 2.840 2.840 17.0% 85 0
16 JAN 80.000 2.920 3.250 3.250 16.6% 154 0
16 JAN 82.000 3.400 3.750 3.750 16.2% 143 0
16 JAN 84.000 3.950 4.300 4.300 15.8% 232 0
16 JAN 86.000 4.600 4.950 4.950 15.4% 112 0
16 JAN 88.000 5.350 5.800 5.800 15.2% 1,458 0
16 JAN 90.000 6.100 6.550 6.550 14.8% 175 0
16 JAN 92.000 6.950 7.350 7.350 14.3% 16 0
16 JAN 94.000 7.850 8.300 8.300 13.9% 103 0
16 JAN 96.000 8.850 9.300 9.300 13.4% 100 0
16 JAN 98.000 10.050 10.450 10.450 13.1% 0 0
16 JAN 100.000 11.200 11.750 11.750 12.7% 0 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。