Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌价

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: May 21, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 78.820 Net change: 0.360 Bid price: 78.820 Ask price: 78.830 30-day historical volatility: 11.53%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,517 Volume: 19,209
13 JUN 62.000 16.800 16.950 16.950 51.8% 2 0
13 JUN 64.000 14.800 14.950 14.950 51.9% 0 0
13 JUN 66.000 12.800 12.950 12.950 52.0% 0 0
13 JUN 68.000 10.800 11.000 11.000 -- 6 0
13 JUN 70.000 8.850 9.000 9.000 53.0% 1 0
13 JUN 72.000 6.900 7.050 7.050 53.6% 0 10
13 JUN 74.000 5.000 5.150 5.150 54.6% 70 0
13 JUN 76.000 3.250 3.400 3.400 56.8% 76 0
13 JUN 78.000 1.750 1.870 1.870 87.1% 1,065 84
13 JUN 79.000 1.180 1.270 1.270 84.5% 204 182
13 JUN 80.000 0.720 0.780 0.780 56.2% 4,802 16,225
13 JUN 81.000 0.410 0.470 0.470 53.7% 3,280 36
13 JUN 82.000 0.210 0.270 0.270 52.0% 2,403 0
13 JUN 84.000 0.040 0.130 0.130 50.7% 2,339 20
13 JUN 86.000 0 0.080 0.080 50.4% 0 0
13 JUN 88.000 0 0.070 0.070 50.4% 0 0
13 JUN 90.000 0 0.070 0.070 50.4% 0 0
13 JUN 92.000 0 0.060 0.060 -- 0 0
13 JUN 94.000 0 0.060 0.060 50.9% 0 0
13 JUN 96.000 0 0.060 0.060 51.0% 0 0
13 JUL 62.000 16.800 17.000 17.000 52.2% 0 0
13 JUL 64.000 14.800 15.000 15.000 16.4% 0 0
13 JUL 66.000 12.800 13.000 13.000 52.8% 0 0
13 JUL 68.000 10.800 11.000 11.000 53.0% 0 0
13 JUL 70.000 8.850 9.000 9.000 53.3% 18 0
13 JUL 72.000 6.900 7.100 7.100 53.9% 25 0
13 JUL 74.000 5.050 5.200 5.200 54.8% 127 0
13 JUL 76.000 3.300 3.450 3.450 80.9% 237 0
13 JUL 78.000 1.910 2.030 2.030 78.3% 403 40
13 JUL 80.000 0.880 0.980 0.980 55.7% 4,087 0
13 JUL 81.000 0.320 1.080 1.080 54.3% 0 2,500
13 JUL 82.000 0.320 0.410 0.410 52.3% 1,436 0
13 JUL 84.000 0.100 0.170 0.170 50.9% 1,085 0
13 JUL 86.000 0.010 0.100 0.100 50.4% 1,036 0
13 JUL 88.000 0 0.080 0.080 50.3% 123 0
13 JUL 90.000 0 0.080 0.080 50.3% 10 0
13 JUL 92.000 0 0.080 0.080 50.3% 0 0
13 JUL 94.000 0 0.070 0.070 50.3% 0 0
13 JUL 96.000 0 0.080 0.080 -- 0 0
13 JUL 98.000 0 0.080 0.080 -- 0 0
13 JUL 100.000 0 0.080 0.080 50.8% 0 0
13 OCT 62.000 16.800 17.000 17.000 127.4% 0 0
13 OCT 64.000 14.800 15.000 15.000 119.8% 0 0
13 OCT 66.000 12.850 13.000 13.000 109.6% 4 0
13 OCT 68.000 10.850 11.050 11.050 101.7% 1 0
13 OCT 70.000 8.950 9.150 9.150 94.8% 16 0
13 OCT 72.000 7.150 7.300 7.300 90.8% 130 0
13 OCT 74.000 5.450 5.600 5.600 83.5% 154 0
13 OCT 76.000 3.950 4.100 4.100 78.7% 211 20
13 OCT 78.000 2.590 2.790 2.790 75.4% 77 0
13 OCT 80.000 1.650 1.760 1.760 69.5% 315 0
13 OCT 82.000 0.940 1.040 1.040 53.9% 595 15
13 OCT 84.000 0.490 0.570 0.570 52.1% 384 21
13 OCT 86.000 0.250 0.320 0.320 51.2% 425 0
13 OCT 88.000 0.110 0.180 0.180 50.6% 69 0
13 OCT 90.000 0.050 0.130 0.130 50.4% 0 0
13 OCT 92.000 0.010 0.120 0.120 50.3% 30 0
13 OCT 94.000 0 0.110 0.110 50.2% 0 0
13 OCT 96.000 0 0.110 0.110 50.2% 0 0
13 OCT 98.000 0 0.110 0.110 50.3% 0 0
13 OCT 100.000 0 0.110 0.110 50.3% 0 0
14 JAN 64.000 14.750 15.050 15.050 103.9% 60 0
14 JAN 66.000 12.850 13.100 13.100 99.0% 0 0
14 JAN 68.000 10.950 11.200 11.200 91.6% 2 0
14 JAN 70.000 9.150 9.400 9.400 87.0% 161 0
14 JAN 72.000 7.500 7.700 7.700 82.6% 50 0
14 JAN 74.000 5.950 6.150 6.150 80.3% 156 40
14 JAN 76.000 4.550 4.800 4.800 76.0% 662 4
14 JAN 78.000 3.400 3.550 3.550 73.8% 1,095 5
14 JAN 80.000 2.280 2.580 2.580 71.1% 490 1
14 JAN 82.000 1.460 1.650 1.650 65.4% 317 6
14 JAN 84.000 0.960 1.150 1.150 59.9% 446 0
14 JAN 86.000 0.540 0.680 0.680 52.0% 225 0
14 JAN 88.000 0.300 0.430 0.430 51.2% 319 0
15 JAN 66.000 13.100 13.850 13.850 79.3% 55 0
15 JAN 68.000 11.650 12.350 12.350 77.8% 32 0
15 JAN 70.000 10.150 10.900 10.900 74.7% 117 0
15 JAN 72.000 9.150 9.500 9.500 74.0% 0 0
15 JAN 74.000 7.900 8.200 8.200 72.4% 9 0
15 JAN 76.000 7.050 7.300 7.300 72.4% 892 0
15 JAN 78.000 5.650 6.150 6.150 70.2% 425 0
15 JAN 80.000 4.750 5.150 5.150 69.0% 2,163 0
15 JAN 82.000 3.700 4.100 4.100 65.6% 376 0
15 JAN 84.000 3.150 3.550 3.550 66.9% 38 0
15 JAN 86.000 2.470 2.830 2.830 65.5% 100 0
15 JAN 88.000 2.040 2.100 2.100 64.3% 81 0
16 JAN 74.000 9.000 9.450 9.450 68.2% 0 0
16 JAN 76.000 7.950 8.450 8.450 66.4% 0 0
16 JAN 78.000 7.000 7.500 7.500 65.6% 0 0
16 JAN 80.000 6.150 6.650 6.650 64.9% 0 0
16 JAN 82.000 5.350 5.800 5.800 64.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 52,739 Volume: 545
13 JUN 62.000 0.010 0.090 0.090 50.2% 0 0
13 JUN 64.000 0.020 0.090 0.090 50.3% 0 0
13 JUN 66.000 0.030 0.100 0.100 50.3% 0 0
13 JUN 68.000 0.050 0.120 0.120 -- 0 0
13 JUN 70.000 0.060 0.140 0.140 50.6% 10 0
13 JUN 72.000 0.110 0.160 0.160 50.9% 0 0
13 JUN 74.000 0.170 0.260 0.260 51.6% 1,340 0
13 JUN 76.000 0.380 0.520 0.520 53.6% 192 35
13 JUN 78.000 0.890 0.980 0.980 57.2% 2,650 225
13 JUN 79.000 1.330 1.450 1.450 56.6% 135 0
13 JUN 80.000 1.830 1.930 1.930 52.8% 138 0
13 JUN 81.000 2.430 2.680 2.680 50.1% 32 0
13 JUN 82.000 3.300 3.450 3.450 48.6% 31 0
13 JUN 84.000 5.100 5.300 5.300 47.0% 0 0
13 JUN 86.000 7.100 7.250 7.250 46.6% 0 0
13 JUN 88.000 9.100 9.300 9.300 46.5% 0 0
13 JUN 90.000 11.100 11.300 11.300 46.1% 0 0
13 JUN 92.000 13.100 13.300 13.300 -- 0 0
13 JUN 94.000 15.100 15.300 15.300 40.3% 0 0
13 JUN 96.000 17.100 17.300 17.300 38.7% 0 0
13 JUL 62.000 0.030 0.100 0.100 50.2% 47 0
13 JUL 64.000 0.040 0.120 0.120 12.8% 8 0
13 JUL 66.000 0.080 0.140 0.140 50.5% 48 0
13 JUL 68.000 0.110 0.180 0.180 50.7% 10,660 0
13 JUL 70.000 0.180 0.250 0.250 51.1% 182 0
13 JUL 72.000 0.280 0.360 0.360 51.8% 235 0
13 JUL 74.000 0.520 0.620 0.620 53.3% 320 0
13 JUL 76.000 0.950 1.030 1.030 55.9% 452 0
13 JUL 78.000 1.690 1.770 1.770 79.5% 10,955 160
13 JUL 80.000 2.790 2.950 2.950 76.7% 492 12
13 JUL 81.000 2.780 4.700 4.700 81.5% 0 0
13 JUL 82.000 4.250 4.450 4.450 54.1% 227 0
13 JUL 84.000 6.050 6.250 6.250 52.9% 82 0
13 JUL 86.000 8.000 8.150 8.150 52.5% 169 0
13 JUL 88.000 9.950 10.150 10.150 52.5% 46 0
13 JUL 90.000 11.950 12.150 12.150 52.7% 42 0
13 JUL 92.000 13.950 14.150 14.150 52.9% 0 0
13 JUL 94.000 15.950 16.150 16.150 53.1% 30 0
13 JUL 96.000 17.950 18.150 18.150 -- 30 0
13 JUL 98.000 19.950 20.150 20.150 -- 70 0
13 JUL 100.000 21.950 22.100 22.100 57.6% 174 0
13 OCT 62.000 0.210 0.290 0.290 50.8% 36 0
13 OCT 64.000 0.280 0.380 0.380 51.1% 3 0
13 OCT 66.000 0.380 0.500 0.500 51.5% 39 0
13 OCT 68.000 0.550 0.620 0.620 52.0% 119 0
13 OCT 70.000 0.780 0.850 0.850 52.9% 262 0
13 OCT 72.000 1.110 1.210 1.210 74.8% 142 0
13 OCT 74.000 1.590 1.720 1.720 78.9% 369 8
13 OCT 76.000 2.220 2.380 2.380 76.7% 266 0
13 OCT 78.000 3.100 3.250 3.250 76.2% 204 0
13 OCT 80.000 4.200 4.350 4.350 74.6% 150 0
13 OCT 82.000 5.550 5.700 5.700 71.5% 194 0
13 OCT 84.000 7.100 7.350 7.350 53.3% 245 0
13 OCT 86.000 8.900 9.100 9.100 52.5% 58 0
13 OCT 88.000 10.750 11.000 11.000 52.0% 20 0
13 OCT 90.000 12.700 12.900 12.900 51.8% 20 0
13 OCT 92.000 14.650 14.850 14.850 51.6% 0 0
13 OCT 94.000 16.650 16.850 16.850 51.7% 0 0
13 OCT 96.000 18.650 18.800 18.800 51.7% 0 0
13 OCT 98.000 20.650 20.800 20.800 51.8% 0 0
13 OCT 100.000 22.600 22.800 22.800 51.8% 20 0
14 JAN 64.000 0.680 0.780 0.780 52.0% 1,892 0
14 JAN 66.000 0.900 1.020 1.020 52.7% 159 0
14 JAN 68.000 1.110 1.260 1.260 75.5% 3,996 60
14 JAN 70.000 1.580 1.730 1.730 77.3% 506 0
14 JAN 72.000 2.100 2.240 2.240 76.3% 192 0
14 JAN 74.000 2.710 2.900 2.900 74.3% 340 0
14 JAN 76.000 3.550 3.750 3.750 74.5% 6,238 0
14 JAN 78.000 4.350 4.600 4.600 72.6% 578 0
14 JAN 80.000 5.450 5.700 5.700 71.4% 433 0
14 JAN 82.000 6.700 7.000 7.000 69.7% 1,600 0
14 JAN 84.000 8.200 8.450 8.450 67.5% 970 0
14 JAN 86.000 9.800 10.150 10.150 52.9% 4 0
14 JAN 88.000 11.600 11.850 11.850 52.1% 47 0
15 JAN 66.000 3.850 4.150 4.150 71.0% 535 0
15 JAN 68.000 4.550 4.900 4.900 69.8% 184 0
15 JAN 70.000 5.150 5.600 5.600 68.9% 467 0
15 JAN 72.000 6.250 6.550 6.550 69.5% 132 25
15 JAN 74.000 7.150 7.350 7.350 68.8% 647 20
15 JAN 76.000 8.300 8.550 8.550 69.2% 994 0
15 JAN 78.000 8.950 9.450 9.450 66.0% 347 0
15 JAN 80.000 9.950 10.450 10.450 64.8% 1,517 0
15 JAN 82.000 11.000 11.750 11.750 63.8% 6 0
15 JAN 84.000 12.350 13.050 13.050 63.2% 2 0
15 JAN 86.000 13.700 14.450 14.450 62.2% 1 0
15 JAN 88.000 15.200 15.900 15.900 61.3% 3 0
16 JAN 74.000 10.150 10.850 10.850 62.7% 5 0
16 JAN 76.000 11.200 11.900 11.900 62.2% 0 0
16 JAN 78.000 12.200 12.950 12.950 61.5% 0 0
16 JAN 80.000 13.350 14.100 14.100 60.9% 0 0
16 JAN 82.000 14.600 15.300 15.300 60.4% 0 0
Top of page

底层股票的牌价由多伦多证券交易所（TSX）提供，故会延时（至少）15分钟才显示。