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: October 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 99.930 Net change: -0.660 Bid price: 99.920 Ask price: 99.990 30-day historical volatility: 14.79%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,813 Volume: 291
14 OCT 72.000 27.950 28.100 28.100 90.0% 1 0
14 OCT 74.000 25.950 26.100 26.100 83.6% 0 0
14 OCT 76.000 23.950 24.100 24.100 77.3% 0 0
14 OCT 78.000 21.950 22.100 22.100 71.2% 0 0
14 OCT 80.000 19.950 20.100 20.100 65.1% 0 0
14 OCT 82.000 17.950 18.100 18.100 59.1% 0 0
14 OCT 84.000 15.950 16.100 16.100 53.2% 0 0
14 OCT 86.000 13.950 14.100 14.100 47.3% 0 0
14 OCT 88.000 11.950 12.100 12.100 41.5% 10 0
14 OCT 90.000 10.000 10.100 10.100 36.4% 20 0
14 OCT 92.000 8.000 8.150 8.150 31.1% 4 0
14 OCT 94.000 6.050 6.200 6.200 26.1% 0 0
14 OCT 96.000 4.200 4.300 4.300 21.7% 53 25
14 OCT 98.000 2.500 2.610 2.610 18.4% 56 0
14 OCT 100.000 1.190 1.270 1.270 16.2% 53 3
14 OCT 101.000 0.740 0.800 0.800 15.5% 70 121
14 OCT 101.500 0.570 0.630 0.630 15.3% 54 5
14 OCT 102.000 0.420 0.480 0.480 15.1% 37 0
14 OCT 102.500 0.320 0.370 0.370 15.1% 20 0
14 OCT 103.000 0.230 0.280 0.280 15.0% 20 0
14 OCT 105.000 0.100 0.130 0.130 16.8% 4,950 3
14 OCT 110.000 0.010 0.140 0.140 22.7% 3,855 0
14 OCT 115.000 0 0.150 0.150 44.6% 0 0
14 OCT 120.000 0 0.150 0.150 56.3% 0 0
14 OCT 125.000 0 0.060 0.060 66.1% 0 0
14 NOV 80.000 20.100 20.200 20.200 44.8% 0 0
14 NOV 82.000 18.100 18.250 18.250 41.3% 0 0
14 NOV 84.000 16.150 16.250 16.250 37.7% 0 0
14 NOV 86.000 14.150 14.250 14.250 33.8% 0 0
14 NOV 88.000 12.200 12.300 12.300 30.5% 0 0
14 NOV 90.000 10.250 10.400 10.400 27.4% 10 0
14 NOV 92.000 8.350 8.500 8.500 24.3% 0 0
14 NOV 94.000 6.550 6.700 6.700 21.8% 0 0
14 NOV 96.000 4.850 5.000 5.000 19.5% 0 0
14 NOV 98.000 3.350 3.450 3.450 17.6% 20 0
14 NOV 100.000 2.120 2.210 2.210 16.2% 76 0
14 NOV 105.000 0.450 0.510 0.510 14.6% 693 24
14 NOV 109.000 0.080 0.150 0.150 13.5% 3,457 0
14 NOV 110.000 0.050 0.120 0.120 13.3% 1,041 0
14 NOV 115.000 0 0.090 0.090 16.2% 0 0
14 NOV 120.000 0 0.090 0.090 20.2% 0 0
14 NOV 125.000 0 0.090 0.090 24.0% 0 0
14 NOV 130.000 0 0.090 0.090 39.8% 0 0
14 NOV 135.000 0 0.090 0.090 49.2% 0 0
15 JAN 66.000 34.100 34.250 34.250 58.9% 30 0
15 JAN 68.000 32.100 32.250 32.250 55.4% 0 0
15 JAN 70.000 30.100 30.250 30.250 52.0% 0 0
15 JAN 72.000 28.100 28.300 28.300 49.0% 0 0
15 JAN 74.000 26.150 26.300 26.300 46.0% 0 0
15 JAN 76.000 24.150 24.300 24.300 42.8% 20 0
15 JAN 78.000 22.150 22.300 22.300 39.6% 0 0
15 JAN 80.000 20.200 20.350 20.350 36.9% 65 0
15 JAN 82.000 18.250 18.400 18.400 34.3% 45 0
15 JAN 84.000 16.250 16.400 16.400 31.1% 10 0
15 JAN 86.000 14.350 14.500 14.500 28.8% 5 0
15 JAN 88.000 12.450 12.600 12.600 26.4% 25 0
15 JAN 90.000 10.600 10.750 10.750 24.2% 10 3
15 JAN 92.000 8.800 8.950 8.950 22.0% 74 20
15 JAN 94.000 7.100 7.250 7.250 20.2% 23 26
15 JAN 96.000 5.550 5.650 5.650 18.6% 175 0
15 JAN 98.000 4.150 4.250 4.250 17.3% 178 5
15 JAN 100.000 2.940 3.050 3.050 16.1% 437 0
15 JAN 101.000 2.450 2.520 2.520 15.7% 13 0
15 JAN 101.500 2.220 2.300 2.300 15.5% 10 0
15 JAN 102.000 2.000 2.090 2.090 15.3% 34 0
15 JAN 102.500 1.790 1.880 1.880 15.1% 97 0
15 JAN 103.000 1.610 1.700 1.700 15.0% 101 0
15 JAN 105.000 1.020 1.110 1.110 14.6% 4,200 2
15 JAN 110.000 0.280 0.350 0.350 14.2% 1,580 0
15 JAN 115.000 0.070 0.160 0.160 13.4% 148 0
15 JAN 120.000 0.020 0.150 0.150 15.6% 0 0
15 JAN 125.000 0 0.150 0.150 18.0% 0 0
15 APR 78.000 21.900 22.400 22.400 33.3% 0 0
15 APR 80.000 19.950 20.450 20.450 31.0% 0 0
15 APR 82.000 17.950 18.550 18.550 28.8% 0 0
15 APR 84.000 16.100 16.550 16.550 26.6% 0 0
15 APR 86.000 14.200 14.650 14.650 24.6% 0 0
15 APR 88.000 12.350 12.850 12.850 22.8% 0 0
15 APR 90.000 10.600 11.050 11.050 21.1% 0 0
15 APR 92.000 8.900 9.400 9.400 19.7% 0 0
15 APR 94.000 7.400 7.750 7.750 18.4% 0 0
15 APR 96.000 5.900 6.300 6.300 17.2% 14 0
15 APR 98.000 4.650 5.000 5.000 16.4% 149 5
15 APR 100.000 3.500 3.850 3.850 15.5% 12 5
15 APR 101.000 3.050 3.400 3.400 15.3% 6 0
15 APR 101.500 2.860 3.150 3.150 15.2% 1 0
15 APR 102.000 2.650 2.910 2.910 15.0% 0 0
15 APR 102.500 2.410 2.720 2.720 14.8% 0 0
15 APR 103.000 2.200 2.530 2.530 14.7% 7 5
15 APR 105.000 1.600 1.800 1.800 14.3% 133 0
15 APR 110.000 0.590 0.760 0.760 13.6% 108 0
15 APR 115.000 0.180 0.330 0.330 13.5% 78 0
15 APR 120.000 0.020 0.200 0.200 12.4% 0 0
15 APR 125.000 0 0.170 0.170 13.9% 100 0
16 JAN 72.000 27.750 28.500 28.500 34.8% 88 0
16 JAN 74.000 25.850 26.500 26.500 32.8% 0 0
16 JAN 76.000 23.850 24.550 24.550 30.7% 0 0
16 JAN 78.000 21.900 22.650 22.650 28.9% 0 0
16 JAN 80.000 20.050 20.600 20.600 26.9% 39 0
16 JAN 82.000 18.100 18.800 18.800 25.3% 20 0
16 JAN 84.000 16.400 17.000 17.000 23.9% 130 0
16 JAN 86.000 14.600 15.300 15.300 22.5% 3 0
16 JAN 88.000 12.950 13.600 13.600 21.2% 2 0
16 JAN 90.000 11.400 12.050 12.050 20.2% 1,261 0
16 JAN 92.000 10.200 10.550 10.550 19.6% 4,000 20
16 JAN 94.000 8.800 9.150 9.150 18.6% 633 0
16 JAN 96.000 7.450 7.850 7.850 17.8% 305 0
16 JAN 98.000 6.450 6.750 6.750 17.3% 1,324 0
16 JAN 100.000 5.400 5.700 5.700 16.7% 1,738 10
16 JAN 105.000 3.350 3.650 3.650 15.7% 1,328 4
16 JAN 110.000 1.930 2.170 2.170 14.9% 123 0
16 JAN 115.000 1.050 1.270 1.270 14.4% 120 0
17 JAN 70.000 29.250 31.100 31.100 34.6% 10 0
17 JAN 72.000 27.250 29.100 29.100 32.6% 0 0
17 JAN 80.000 19.800 21.200 21.200 25.7% 0 5
17 JAN 82.000 18.050 19.500 19.500 24.4% 30 0
17 JAN 84.000 16.400 17.850 17.850 23.3% 0 0
17 JAN 92.000 10.600 12.100 12.100 19.7% 19 0
17 JAN 94.000 9.650 10.550 10.550 19.0% 15 0
17 JAN 96.000 8.600 9.550 9.550 18.7% 10 0
17 JAN 98.000 7.600 8.550 8.550 18.2% 8 0
17 JAN 100.000 6.700 7.600 7.600 17.8% 2,193 0
17 JAN 105.000 4.700 5.450 5.450 16.8% 4,640 0
17 JAN 110.000 3.200 3.900 3.900 16.1% 35 0
17 JAN 115.000 2.120 2.570 2.570 15.4% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,789 Volume: 367
14 OCT 72.000 0 0.060 0.060 60.3% 130 0
14 OCT 74.000 0 0.060 0.060 57.6% 60 0
14 OCT 76.000 0 0.060 0.060 54.2% 59 0
14 OCT 78.000 0 0.060 0.060 50.2% 30 0
14 OCT 80.000 0 0.060 0.060 45.9% 32 0
14 OCT 82.000 0 0.070 0.070 42.1% 75 0
14 OCT 84.000 0 0.070 0.070 37.6% 192 0
14 OCT 86.000 0 0.070 0.070 33.0% 200 0
14 OCT 88.000 0 0.070 0.070 28.5% 149 0
14 OCT 90.000 0.020 0.120 0.120 26.8% 231 0
14 OCT 92.000 0.060 0.130 0.130 23.3% 185 0
14 OCT 94.000 0.080 0.160 0.160 19.2% 260 0
14 OCT 96.000 0.200 0.260 0.260 16.6% 436 0
14 OCT 98.000 0.490 0.550 0.550 14.5% 546 0
14 OCT 100.000 1.170 1.240 1.240 12.9% 295 10
14 OCT 101.000 1.710 1.790 1.790 12.0% 87 0
14 OCT 101.500 2.030 2.110 2.110 11.4% 0 0
14 OCT 102.000 2.390 2.470 2.470 10.6% 19 8
14 OCT 102.500 2.780 2.860 2.860 9.4% 20 1
14 OCT 103.000 3.200 3.300 3.300 9.7% 24 23
14 OCT 105.000 5.000 5.150 5.150 -- 150 6
14 OCT 110.000 10.000 10.100 10.100 -- 141 4
14 OCT 115.000 15.000 15.100 15.100 -- 40 4
14 OCT 120.000 19.950 20.100 20.100 -- 0 0
14 OCT 125.000 24.950 25.100 25.100 -- 0 0
14 NOV 80.000 0.020 0.110 0.110 28.2% 0 0
14 NOV 82.000 0.030 0.110 0.110 25.7% 0 0
14 NOV 84.000 0.050 0.130 0.130 23.9% 0 0
14 NOV 86.000 0.070 0.150 0.150 21.8% 0 0
14 NOV 88.000 0.100 0.170 0.170 19.7% 0 0
14 NOV 90.000 0.170 0.230 0.230 18.2% 0 0
14 NOV 92.000 0.280 0.340 0.340 16.9% 0 0
14 NOV 94.000 0.450 0.510 0.510 15.5% 40 20
14 NOV 96.000 0.730 0.820 0.820 14.2% 6 5
14 NOV 98.000 1.220 1.300 1.300 13.0% 65 0
14 NOV 100.000 1.980 2.050 2.050 11.8% 185 101
14 NOV 105.000 5.300 5.450 5.450 -- 326 0
14 NOV 109.000 8.950 9.150 9.150 -- 0 0
14 NOV 110.000 9.950 10.100 10.100 -- 0 0
14 NOV 115.000 14.950 15.100 15.100 -- 0 0
14 NOV 120.000 19.950 20.100 20.100 -- 0 0
14 NOV 125.000 24.950 25.100 25.100 -- 0 0
14 NOV 130.000 29.950 30.100 30.100 -- 0 0
14 NOV 135.000 34.950 35.100 35.100 -- 0 0
15 JAN 66.000 0.030 0.150 0.150 35.4% 596 0
15 JAN 68.000 0.040 0.150 0.150 33.3% 96 0
15 JAN 70.000 0.050 0.160 0.160 31.4% 575 0
15 JAN 72.000 0.080 0.160 0.160 29.7% 242 0
15 JAN 74.000 0.100 0.160 0.160 27.9% 921 0
15 JAN 76.000 0.110 0.140 0.140 25.5% 1,265 1
15 JAN 78.000 0.140 0.200 0.200 24.6% 368 0
15 JAN 80.000 0.170 0.220 0.220 23.0% 2,058 0
15 JAN 82.000 0.210 0.270 0.270 21.7% 477 0
15 JAN 84.000 0.280 0.350 0.350 20.6% 369 10
15 JAN 86.000 0.370 0.440 0.440 19.5% 209 61
15 JAN 88.000 0.490 0.570 0.570 18.3% 703 0
15 JAN 90.000 0.670 0.750 0.750 17.3% 424 0
15 JAN 92.000 0.950 1.020 1.020 16.5% 660 1
15 JAN 94.000 1.320 1.390 1.390 15.7% 589 0
15 JAN 96.000 1.820 1.910 1.910 15.0% 411 2
15 JAN 98.000 2.490 2.580 2.580 14.2% 92 1
15 JAN 100.000 3.350 3.500 3.500 13.6% 225 0
15 JAN 101.000 3.900 4.050 4.050 13.4% 0 0
15 JAN 101.500 4.200 4.300 4.300 13.2% 90 0
15 JAN 102.000 4.500 4.600 4.600 13.1% 40 0
15 JAN 102.500 4.800 4.950 4.950 13.0% 20 0
15 JAN 103.000 5.150 5.300 5.300 12.9% 59 0
15 JAN 105.000 6.600 6.750 6.750 12.4% 1,265 0
15 JAN 110.000 10.950 11.100 11.100 9.6% 189 0
15 JAN 115.000 15.750 15.900 15.900 -- 50 0
15 JAN 120.000 20.700 20.850 20.850 -- 190 0
15 JAN 125.000 25.650 25.800 25.800 -- 20 0
15 APR 78.000 0.190 0.360 0.360 19.4% 0 0
15 APR 80.000 0.270 0.440 0.440 18.7% 0 0
15 APR 82.000 0.390 0.560 0.560 18.1% 0 0
15 APR 84.000 0.530 0.710 0.710 17.5% 0 0
15 APR 86.000 0.730 0.920 0.920 17.0% 30 0
15 APR 88.000 0.980 1.170 1.170 16.4% 45 0
15 APR 90.000 1.300 1.510 1.510 15.8% 97 0
15 APR 92.000 1.720 1.890 1.890 15.2% 154 42
15 APR 94.000 2.260 2.530 2.530 15.0% 70 0
15 APR 96.000 2.920 3.200 3.200 14.5% 66 4
15 APR 98.000 3.700 4.000 4.000 14.0% 64 0
15 APR 100.000 4.650 5.000 5.000 13.6% 86 0
15 APR 101.000 5.200 5.500 5.500 13.3% 0 0
15 APR 101.500 5.450 5.800 5.800 13.1% 8 0
15 APR 102.000 5.750 6.100 6.100 13.0% 10 0
15 APR 102.500 6.100 6.400 6.400 13.0% 0 0
15 APR 103.000 6.400 6.750 6.750 12.9% 0 0
15 APR 105.000 7.800 8.150 8.150 12.6% 26 0
15 APR 110.000 11.750 12.150 12.150 10.9% 27 0
15 APR 115.000 16.400 16.700 16.700 -- 20 0
15 APR 120.000 21.150 21.550 21.550 -- 20 0
15 APR 125.000 26.150 26.450 26.450 -- 0 0
16 JAN 72.000 0.890 1.000 1.000 20.3% 1,989 0
16 JAN 74.000 1.110 1.240 1.240 20.0% 354 0
16 JAN 76.000 1.400 1.560 1.560 19.9% 788 0
16 JAN 78.000 1.610 1.820 1.820 19.3% 134 0
16 JAN 80.000 1.920 2.130 2.130 18.9% 328 0
16 JAN 82.000 2.250 2.600 2.600 18.6% 150 0
16 JAN 84.000 2.700 3.050 3.050 18.3% 258 0
16 JAN 86.000 3.150 3.550 3.550 17.9% 220 10
16 JAN 88.000 3.700 4.100 4.100 17.5% 1,490 0
16 JAN 90.000 4.350 4.750 4.750 17.2% 275 0
16 JAN 92.000 5.100 5.550 5.550 17.0% 887 0
16 JAN 94.000 5.850 6.300 6.300 16.6% 150 0
16 JAN 96.000 6.700 7.150 7.150 16.2% 396 0
16 JAN 98.000 7.750 7.900 7.900 15.8% 482 31
16 JAN 100.000 8.750 9.200 9.200 15.7% 1,407 0
16 JAN 105.000 11.750 12.450 12.450 15.1% 180 0
16 JAN 110.000 15.350 16.050 16.050 14.5% 20 0
16 JAN 115.000 19.450 20.150 20.150 14.1% 0 0
17 JAN 70.000 1.660 2.080 2.080 18.8% 300 0
17 JAN 72.000 2.010 2.420 2.420 18.6% 1,090 0
17 JAN 80.000 3.550 4.350 4.350 17.5% 56 0
17 JAN 82.000 4.150 4.950 4.950 17.3% 0 0
17 JAN 84.000 4.750 5.550 5.550 17.0% 2 0
17 JAN 92.000 7.750 8.700 8.700 16.0% 62 0
17 JAN 94.000 8.600 9.550 9.550 15.6% 177 0
17 JAN 96.000 9.650 10.600 10.600 15.5% 34 2
17 JAN 98.000 10.350 11.900 11.900 15.1% 30 10
17 JAN 100.000 11.500 13.050 13.050 14.9% 224 10
17 JAN 105.000 14.600 16.100 16.100 14.1% 4,056 0
17 JAN 110.000 18.000 19.500 19.500 13.2% 1 0
17 JAN 115.000 21.600 23.500 23.500 12.1% 340 0

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