Canadian Derivatives Exchange*

Quotes

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 28, 2014 at 1:54 p.m.   (Data 15 minutes delayed)
  Last price: 106.440 Net change: -0.040 Bid price: 106.420 Ask price: 106.450 30-day historical volatility: 8.37%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,235 Volume: 254
14 DEC 78.000 28.400 28.600 28.450 73.6% 30 0
14 DEC 80.000 26.400 26.600 26.450 68.5% 60 0
14 DEC 82.000 24.400 24.600 24.500 64.7% 49 0
14 DEC 84.000 22.450 22.600 22.500 59.7% 20 0
14 DEC 86.000 20.400 20.600 20.500 54.8% 0 0
14 DEC 88.000 18.400 18.600 18.500 49.9% 10 0
14 DEC 90.000 16.450 16.650 16.500 46.8% 10 0
14 DEC 92.000 14.450 14.650 14.550 41.9% 0 0
14 DEC 94.000 12.450 12.700 12.550 37.7% 39 0
14 DEC 96.000 10.500 10.700 10.550 33.3% 43 0
14 DEC 98.000 8.550 8.700 8.600 28.2% 25 0
14 DEC 100.000 6.600 6.800 6.650 24.0% 166 0
14 DEC 103.000 3.900 4.000 4.250 19.1% 3,245 12
14 DEC 105.000 2.310 2.410 2.670 16.5% 3,123 25
14 DEC 108.000 0.670 0.790 0.770 13.9% 1,089 6
14 DEC 110.000 0.190 0.270 0.290 13.2% 1,046 65
14 DEC 115.000 0 0.090 0.090 14.8% 12 0
14 DEC 120.000 0 0.080 0.080 21.0% 0 0
14 DEC 125.000 0 0.080 0.080 40.9% 0 0
15 JAN 66.000 40.300 40.600 40.450 79.0% 68 0
15 JAN 68.000 38.300 38.650 38.450 74.8% 10 0
15 JAN 70.000 36.300 36.650 36.450 71.3% 0 0
15 JAN 72.000 34.300 34.650 34.450 67.2% 20 0
15 JAN 74.000 32.300 32.650 32.450 62.5% 10 0
15 JAN 76.000 30.400 30.600 30.450 58.0% 20 0
15 JAN 78.000 28.400 28.600 28.450 54.2% 10 0
15 JAN 80.000 26.400 26.600 26.450 50.5% 67 0
15 JAN 82.000 24.400 24.600 24.450 46.9% 45 0
15 JAN 84.000 22.400 22.650 22.450 43.8% 10 0
15 JAN 86.000 20.400 20.650 20.500 40.2% 50 0
15 JAN 88.000 18.350 18.650 18.500 36.7% 29 0
15 JAN 90.000 16.400 16.650 16.500 33.2% 77 0
15 JAN 92.000 14.400 14.650 14.500 30.6% 74 0
15 JAN 94.000 12.450 12.700 12.550 27.1% 31 0
15 JAN 96.000 10.500 10.700 10.550 24.2% 144 0
15 JAN 98.000 8.600 8.750 8.650 20.9% 194 0
15 JAN 100.000 6.700 6.850 7.000 18.5% 416 12
15 JAN 101.000 5.800 5.950 5.850 17.4% 60 0
15 JAN 101.500 5.350 5.500 5.400 16.8% 51 0
15 JAN 102.000 4.950 5.050 4.950 16.2% 143 0
15 JAN 102.500 4.500 4.650 4.550 15.9% 113 0
15 JAN 103.000 4.100 4.250 4.150 15.5% 124 0
15 JAN 105.000 2.650 2.770 2.910 14.0% 4,534 40
15 JAN 108.000 1.070 1.180 1.230 12.4% 3,087 38
15 JAN 110.000 0.520 0.610 0.570 12.2% 3,885 0
15 JAN 115.000 0.070 0.150 0.120 12.2% 150 0
15 JAN 120.000 0.010 0.150 0.150 15.5% 0 0
15 JAN 125.000 0 0.150 0.150 19.5% 0 0
15 APR 78.000 28.300 28.700 28.500 40.2% 0 0
15 APR 80.000 26.300 26.700 26.500 37.6% 4 0
15 APR 82.000 24.250 24.700 24.500 34.8% 0 0
15 APR 84.000 22.250 22.650 22.550 32.4% 0 0
15 APR 86.000 20.250 20.750 20.550 29.7% 0 0
15 APR 88.000 18.300 18.750 18.550 27.4% 1 0
15 APR 90.000 16.350 16.800 16.600 25.5% 0 0
15 APR 92.000 14.350 14.850 14.650 23.1% 0 0
15 APR 94.000 12.700 12.900 12.750 22.0% 161 0
15 APR 96.000 10.850 11.050 10.900 20.3% 151 0
15 APR 98.000 9.050 9.300 9.150 18.8% 190 0
15 APR 100.000 7.300 7.650 7.500 17.1% 27 0
15 APR 101.000 6.550 6.850 6.750 16.8% 5 0
15 APR 101.500 6.150 6.500 6.400 16.4% 2 0
15 APR 102.000 5.850 6.150 6.050 16.2% 88 0
15 APR 102.500 5.450 5.800 5.700 16.0% 2 0
15 APR 103.000 5.150 5.450 5.350 15.8% 19 0
15 APR 105.000 4.050 4.200 4.250 15.3% 180 19
15 APR 110.000 1.760 1.940 1.950 14.0% 184 5
15 APR 115.000 0.560 0.760 0.760 13.4% 88 0
15 APR 120.000 0.110 0.310 0.320 12.9% 20 0
15 APR 125.000 0.020 0.200 0.200 12.8% 100 0
15 JUL 84.000 22.250 22.800 22.600 29.1% 0 0
15 JUL 86.000 20.300 20.800 20.650 27.4% 0 0
15 JUL 88.000 18.300 18.900 18.700 25.6% 0 0
15 JUL 90.000 16.400 16.950 16.750 23.7% 0 0
15 JUL 92.000 14.500 15.000 14.850 22.2% 0 0
15 JUL 94.000 12.700 13.250 13.150 20.8% 0 0
15 JUL 96.000 11.000 11.600 11.350 19.4% 0 0
15 JUL 98.000 9.550 9.950 9.850 18.5% 5 0
15 JUL 100.000 8.050 8.450 8.350 17.6% 0 0
15 JUL 105.000 5.000 5.300 5.200 16.0% 5 0
15 JUL 110.000 2.720 2.960 2.970 15.1% 1 0
15 JUL 115.000 1.300 1.510 1.450 14.3% 0 20
15 JUL 120.000 0.550 0.730 0.680 13.9% 0 0
15 JUL 125.000 0.140 0.360 0.360 12.8% 0 0
16 JAN 72.000 34.100 35.050 34.700 39.3% 86 0
16 JAN 74.000 32.100 33.000 32.700 37.0% 0 0
16 JAN 76.000 30.200 31.000 30.700 34.8% 0 0
16 JAN 78.000 28.150 29.000 28.700 33.0% 0 0
16 JAN 80.000 26.250 27.000 26.700 30.9% 40 0
16 JAN 82.000 24.050 25.050 24.750 29.0% 20 0
16 JAN 84.000 22.100 23.100 22.750 27.4% 130 0
16 JAN 86.000 20.200 21.200 20.800 25.6% 3 0
16 JAN 88.000 18.450 19.200 18.900 24.0% 4 0
16 JAN 90.000 16.650 17.450 17.150 22.6% 1,251 0
16 JAN 92.000 15.100 15.850 15.600 21.9% 4,005 0
16 JAN 94.000 13.400 14.200 13.950 20.6% 638 0
16 JAN 96.000 11.800 12.600 12.350 19.6% 305 0
16 JAN 98.000 10.450 11.100 10.950 18.9% 1,344 0
16 JAN 100.000 9.250 9.700 9.500 18.3% 1,820 0
16 JAN 105.000 6.400 6.850 6.700 17.1% 1,356 11
16 JAN 110.000 4.100 4.500 4.200 16.1% 132 0
16 JAN 115.000 2.490 2.880 2.800 15.4% 120 0
17 JAN 70.000 35.700 37.350 37.200 37.8% 40 0
17 JAN 72.000 33.550 35.350 35.200 35.8% 0 0
17 JAN 80.000 25.800 27.450 27.300 28.7% 107 0
17 JAN 82.000 23.850 25.500 25.350 27.1% 30 0
17 JAN 84.000 22.050 23.700 23.550 25.7% 0 0
17 JAN 92.000 15.700 17.150 17.000 21.9% 29 0
17 JAN 94.000 14.250 15.750 15.600 21.1% 15 0
17 JAN 96.000 13.250 14.500 14.400 20.9% 0 0
17 JAN 98.000 12.050 13.300 12.200 20.4% 60 1
17 JAN 100.000 10.750 12.200 12.100 19.8% 2,284 0
17 JAN 105.000 8.300 9.200 9.100 18.7% 4,676 0
17 JAN 110.000 6.200 7.100 7.050 18.0% 40 0
17 JAN 115.000 4.450 5.150 5.150 17.1% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,346 Volume: 137
14 DEC 78.000 0 0.090 0.090 55.5% 0 0
14 DEC 80.000 0 0.110 0.120 53.4% 0 0
14 DEC 82.000 0 0.130 0.140 50.6% 0 0
14 DEC 84.000 0 0.150 0.050 47.5% 0 0
14 DEC 86.000 0 0.150 0.150 43.4% 20 0
14 DEC 88.000 0.020 0.150 0.150 40.1% 30 0
14 DEC 90.000 0.030 0.150 0.150 36.4% 70 0
14 DEC 92.000 0.040 0.150 0.150 32.6% 55 0
14 DEC 94.000 0.050 0.150 0.150 28.7% 42 0
14 DEC 96.000 0.060 0.150 0.160 24.9% 100 0
14 DEC 98.000 0.080 0.160 0.170 21.3% 179 0
14 DEC 100.000 0.150 0.220 0.250 18.7% 197 0
14 DEC 103.000 0.390 0.460 0.440 15.3% 94 1
14 DEC 105.000 0.790 0.870 0.830 13.5% 78 59
14 DEC 108.000 2.130 2.310 2.460 11.1% 3 0
14 DEC 110.000 3.600 3.850 4.050 9.5% 0 0
14 DEC 115.000 8.450 8.650 8.850 -- 10 0
14 DEC 120.000 13.450 13.650 13.850 -- 10 0
14 DEC 125.000 18.450 18.650 18.850 -- 0 0
15 JAN 66.000 0 0.110 0.120 54.6% 588 0
15 JAN 68.000 0 0.120 0.120 52.6% 81 0
15 JAN 70.000 0 0.120 0.130 49.8% 556 0
15 JAN 72.000 0 0.130 0.130 47.4% 242 0
15 JAN 74.000 0.020 0.150 0.150 46.1% 929 0
15 JAN 76.000 0.020 0.150 0.150 43.1% 1,265 0
15 JAN 78.000 0.020 0.150 0.150 40.1% 368 0
15 JAN 80.000 0.030 0.150 0.150 37.5% 2,048 0
15 JAN 82.000 0.040 0.150 0.150 35.0% 436 0
15 JAN 84.000 0.040 0.150 0.150 32.1% 389 0
15 JAN 86.000 0.120 0.150 0.150 31.1% 180 0
15 JAN 88.000 0.100 0.150 0.150 27.8% 728 0
15 JAN 90.000 0.100 0.160 0.170 25.2% 415 0
15 JAN 92.000 0.140 0.200 0.220 23.5% 663 0
15 JAN 94.000 0.240 0.260 0.270 22.5% 737 0
15 JAN 96.000 0.260 0.340 0.360 20.1% 416 0
15 JAN 98.000 0.380 0.460 0.490 18.6% 187 0
15 JAN 100.000 0.590 0.660 0.710 17.4% 362 0
15 JAN 101.000 0.730 0.800 0.880 16.8% 62 0
15 JAN 101.500 0.820 0.890 0.970 16.5% 176 0
15 JAN 102.000 0.920 0.990 1.080 16.3% 92 0
15 JAN 102.500 1.030 1.100 1.200 16.0% 101 0
15 JAN 103.000 1.150 1.240 1.320 15.9% 88 0
15 JAN 105.000 1.820 1.910 2.030 15.2% 1,385 0
15 JAN 108.000 3.400 3.550 3.700 15.1% 45 0
15 JAN 110.000 4.900 5.050 5.200 15.9% 133 0
15 JAN 115.000 9.450 9.700 9.850 20.4% 60 0
15 JAN 120.000 14.400 14.650 14.800 27.0% 190 0
15 JAN 125.000 19.400 19.600 19.750 32.9% 20 0
15 APR 78.000 0.020 0.180 0.230 24.0% 3 0
15 APR 80.000 0.020 0.250 0.250 23.3% 52 0
15 APR 82.000 0.040 0.260 0.290 21.8% 0 0
15 APR 84.000 0.100 0.280 0.300 20.9% 60 0
15 APR 86.000 0.180 0.360 0.370 20.5% 67 0
15 APR 88.000 0.270 0.480 0.430 20.0% 60 10
15 APR 90.000 0.400 0.590 0.610 19.3% 124 0
15 APR 92.000 0.590 0.750 0.780 18.7% 281 0
15 APR 94.000 0.830 0.960 1.010 18.2% 91 0
15 APR 96.000 1.170 1.320 1.330 17.9% 137 0
15 APR 98.000 1.540 1.700 1.520 17.4% 95 20
15 APR 100.000 2.020 2.170 2.270 16.7% 98 0
15 APR 101.000 2.250 2.470 2.560 16.6% 20 0
15 APR 101.500 2.410 2.640 2.730 16.4% 20 0
15 APR 102.000 2.580 2.790 2.630 16.4% 23 10
15 APR 102.500 2.760 2.980 3.100 16.1% 25 0
15 APR 103.000 2.950 3.150 3.250 16.1% 1 0
15 APR 105.000 3.800 4.000 4.150 15.7% 35 0
15 APR 110.000 6.600 6.900 6.500 15.2% 26 5
15 APR 115.000 10.450 10.850 11.100 15.6% 20 0
15 APR 120.000 15.050 15.450 15.700 16.9% 20 0
15 APR 125.000 19.900 20.250 20.500 19.3% 0 0
15 JUL 84.000 0.530 0.740 0.730 20.7% 20 0
15 JUL 86.000 0.700 0.930 0.900 20.3% 10 0
15 JUL 88.000 0.910 1.130 1.090 19.8% 10 0
15 JUL 90.000 1.170 1.390 1.370 19.3% 10 0
15 JUL 92.000 1.480 1.700 1.400 18.9% 0 20
15 JUL 94.000 1.860 2.060 2.080 18.5% 0 0
15 JUL 96.000 2.240 2.480 2.560 17.9% 0 0
15 JUL 98.000 2.770 2.990 3.100 17.5% 0 0
15 JUL 100.000 3.400 3.650 3.750 17.2% 1 0
15 JUL 105.000 5.400 5.700 5.850 16.3% 0 0
15 JUL 110.000 8.300 8.550 8.700 15.7% 0 0
15 JUL 115.000 11.700 12.200 12.400 15.0% 0 0
15 JUL 120.000 15.950 16.450 16.650 15.3% 0 0
15 JUL 125.000 20.600 21.050 21.300 15.8% 0 0
16 JAN 72.000 0.580 0.720 0.740 23.0% 1,991 0
16 JAN 74.000 0.620 0.860 0.880 22.3% 355 0
16 JAN 76.000 0.790 1.030 1.050 22.0% 788 0
16 JAN 78.000 0.960 1.200 1.230 21.5% 134 0
16 JAN 80.000 1.160 1.390 1.420 21.0% 314 0
16 JAN 82.000 1.430 1.650 1.690 20.7% 150 0
16 JAN 84.000 1.720 1.940 1.980 20.4% 258 0
16 JAN 86.000 2.060 2.280 2.320 20.0% 210 0
16 JAN 88.000 2.340 2.700 2.750 19.6% 1,490 0
16 JAN 90.000 2.760 3.100 3.150 19.3% 355 0
16 JAN 92.000 3.250 3.650 3.700 19.0% 946 0
16 JAN 94.000 3.800 4.200 4.250 18.7% 190 0
16 JAN 96.000 4.450 4.750 4.800 18.3% 402 0
16 JAN 98.000 5.050 5.450 5.600 17.9% 492 0
16 JAN 100.000 5.750 6.250 6.350 17.6% 1,407 0
16 JAN 105.000 8.100 8.550 8.700 16.9% 183 0
16 JAN 110.000 10.800 11.500 11.600 16.3% 120 0
16 JAN 115.000 14.150 14.950 15.100 15.8% 0 0
17 JAN 70.000 1.100 1.530 1.400 20.2% 404 0
17 JAN 72.000 1.370 1.740 1.550 20.0% 1,190 10
17 JAN 80.000 2.700 3.400 3.500 19.5% 107 0
17 JAN 82.000 3.150 3.850 4.000 19.3% 0 0
17 JAN 84.000 3.650 4.350 4.500 19.1% 2 0
17 JAN 92.000 6.000 7.000 7.050 18.3% 67 0
17 JAN 94.000 6.900 7.650 7.250 18.1% 183 2
17 JAN 96.000 7.550 8.500 8.600 17.8% 36 0
17 JAN 98.000 8.400 9.350 9.450 17.6% 45 0
17 JAN 100.000 9.350 10.250 10.350 17.4% 236 0
17 JAN 105.000 11.650 13.150 13.250 16.9% 4,111 0
17 JAN 110.000 14.450 15.950 16.050 16.1% 1 0
17 JAN 115.000 17.650 19.150 19.300 15.4% 1,040 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.