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: April 24, 2014 at 7 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 95.510 Ask price: 95.510 30-day historical volatility: 8.25%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,447 Volume: 0
14 MAY 76.000 0 0 19.950 62.8% 0 0
14 MAY 78.000 0 0 17.950 57.1% 0 0
14 MAY 80.000 0 0 15.950 51.4% 0 0
14 MAY 82.000 0 0 13.950 45.8% 0 0
14 MAY 84.000 0 0 11.950 40.2% 0 0
14 MAY 86.000 0 0 9.950 34.6% 0 0
14 MAY 88.000 0 0 7.950 29.0% 3 0
14 MAY 90.000 0 0 6.000 24.0% 5 0
14 MAY 92.000 0 0 4.050 18.6% 10 0
14 MAY 94.000 0 0 2.220 14.2% 176 0
14 MAY 96.000 0 0 0.860 11.5% 548 0
14 MAY 96.500 0 0 0.650 11.1% 2,663 0
14 MAY 98.000 0 0 0.210 10.1% 6,872 0
14 MAY 100.000 0 0.150 0.090 9.7% 115 0
14 MAY 105.000 0 0 0.070 16.4% 0 0
14 MAY 110.000 0 0 0.070 23.1% 0 0
14 MAY 115.000 0 0 0.070 44.3% 0 0
14 JUN 76.000 0 0 20.000 44.9% 0 0
14 JUN 78.000 0 0 18.050 41.7% 0 0
14 JUN 80.000 0 0 16.050 37.7% 0 0
14 JUN 82.000 0 0 14.050 34.0% 0 0
14 JUN 84.000 0 0 12.100 30.4% 0 0
14 JUN 86.000 0 0 10.100 26.6% 0 0
14 JUN 88.000 0 0 8.200 23.3% 0 0
14 JUN 90.000 0 0 6.300 20.1% 0 0
14 JUN 92.000 0 0 4.550 17.2% 10 0
14 JUN 94.000 0 0 2.920 14.7% 0 0
14 JUN 96.000 0 0 1.650 13.1% 0 0
14 JUN 98.000 0 0 0.810 12.1% 40 0
14 JUN 99.000 0 0 0.550 11.8% 3,458 0
14 JUN 100.000 0 0 0.340 11.5% 145 0
14 JUN 105.000 0 0 0.110 11.6% 0 0
14 JUN 110.000 0 0 0.090 15.3% 0 0
14 JUN 115.000 0 0 0.090 19.2% 0 0
14 JUL 70.000 0 0 26.000 50.5% 0 0
14 JUL 72.000 0 0 24.050 47.2% 0 0
14 JUL 74.000 0 0 22.050 43.9% 0 0
14 JUL 76.000 0 0 20.050 40.3% 0 0
14 JUL 78.000 0 0 18.050 36.8% 0 0
14 JUL 80.000 0 0 16.050 33.3% 0 0
14 JUL 82.000 0 0 14.050 30.1% 0 0
14 JUL 84.000 0 0 12.100 26.9% 0 0
14 JUL 86.000 0 0 10.100 23.6% 17 0
14 JUL 88.000 0 0 8.200 20.6% 6 0
14 JUL 90.000 0 0 6.350 17.9% 3,404 0
14 JUL 92.000 0 0 4.600 15.5% 331 0
14 JUL 94.000 0 0 3.050 13.4% 290 0
14 JUL 96.000 1.500 2.300 1.830 12.1% 3,474 0
14 JUL 98.000 0 0 0.950 11.2% 357 0
14 JUL 100.000 0 0 0.450 10.7% 239 0
14 JUL 105.000 0 0 0.160 10.8% 0 0
14 JUL 110.000 0 0 0.150 13.8% 0 0
14 JUL 115.000 0 0 0.150 17.1% 0 0
14 OCT 72.000 0 0 24.050 38.6% 0 0
14 OCT 74.000 0 0 22.100 35.9% 0 0
14 OCT 76.000 0 0 20.100 33.3% 0 0
14 OCT 78.000 0 0 18.100 30.5% 0 0
14 OCT 80.000 0 0 16.100 27.9% 0 0
14 OCT 82.000 0 0 14.150 25.4% 0 0
14 OCT 84.000 0 0 12.250 23.0% 58 0
14 OCT 86.000 0 0 10.300 20.6% 20 0
14 OCT 88.000 0 0 8.400 18.3% 20 0
14 OCT 90.000 0 0 6.700 16.4% 36 0
14 OCT 92.000 0 0 5.100 14.8% 81 0
14 OCT 94.000 0 0 3.700 13.6% 81 0
14 OCT 96.000 0 0 2.580 12.6% 137 0
14 OCT 98.000 0 0 1.690 11.9% 150 0
14 OCT 100.000 0 0 1.070 11.4% 336 0
14 OCT 105.000 0 0.500 0.350 11.4% 36 0
14 OCT 110.000 0 0 0.200 11.6% 20 0
14 OCT 115.000 0 0 0.170 13.0% 0 0
15 JAN 66.000 0 0 30.150 42.7% 30 0
15 JAN 68.000 0 0 28.150 40.0% 0 0
15 JAN 70.000 0 0 26.200 37.8% 30 0
15 JAN 72.000 0 0 24.200 35.0% 0 0
15 JAN 74.000 0 0 22.200 32.5% 0 0
15 JAN 76.000 0 0 20.200 30.1% 24 0
15 JAN 78.000 0 0 18.250 27.9% 0 0
15 JAN 80.000 0 0 16.300 25.8% 47 0
15 JAN 82.000 0 0 14.300 23.2% 144 0
15 JAN 84.000 0 0 12.400 21.1% 137 0
15 JAN 86.000 0 0 10.600 19.6% 460 0
15 JAN 88.000 0 0 8.850 17.9% 1,579 0
15 JAN 90.000 0 0 7.250 16.4% 369 0
15 JAN 92.000 0 0 5.750 15.1% 131 0
15 JAN 94.000 0 0 4.400 14.0% 80 0
15 JAN 96.000 3.000 0 3.350 13.4% 1,888 0
15 JAN 98.000 1.500 0 2.320 12.5% 5 0
15 JAN 100.000 0 0 1.580 11.8% 61 0
16 JAN 72.000 0 0 24.500 30.9% 114 0
16 JAN 74.000 0 0 22.450 28.8% 79 0
16 JAN 76.000 0 0 20.500 27.0% 20 0
16 JAN 78.000 0 0 18.600 25.3% 2 0
16 JAN 80.000 0 0 16.800 23.7% 162 0
16 JAN 82.000 0 0 15.000 22.1% 121 0
16 JAN 84.000 0 0 13.400 21.0% 160 0
16 JAN 86.000 0 0 11.850 19.9% 35 0
16 JAN 88.000 0 0 10.250 18.9% 80 0
16 JAN 90.000 0 0 8.950 18.1% 1,249 0
16 JAN 92.000 0 0 7.600 17.3% 2,634 0
16 JAN 94.000 0 0 6.750 17.0% 314 0
16 JAN 96.000 0 0 5.650 16.2% 340 0
16 JAN 98.000 0 5.000 4.700 15.6% 6 0
16 JAN 100.000 0 0 3.900 15.1% 8 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,009 Volume: 0
14 MAY 76.000 0 0 0.070 40.4% 0 0
14 MAY 78.000 0 0 0.070 36.3% 0 0
14 MAY 80.000 0 0 0.070 32.2% 0 0
14 MAY 82.000 0 0 0.070 28.2% 0 0
14 MAY 84.000 0 0 0.080 24.7% 0 0
14 MAY 86.000 0 0 0.080 20.7% 4 0
14 MAY 88.000 0 0.200 0.090 17.1% 2 0
14 MAY 90.000 0 0 0.120 14.2% 0 0
14 MAY 92.000 0 0.280 0.150 11.0% 120 0
14 MAY 94.000 0 0.700 0.370 9.1% 467 0
14 MAY 96.000 0 0 1.060 6.9% 155 0
14 MAY 96.500 0 0 1.340 6.0% 31 0
14 MAY 98.000 0 0 2.420 -- 23 0
14 MAY 100.000 0 0 4.350 -- 0 0
14 MAY 105.000 0 0 9.300 -- 0 0
14 MAY 110.000 0 0 14.300 -- 0 0
14 MAY 115.000 0 0 19.300 -- 0 0
14 JUN 76.000 0 0 0.100 26.4% 0 0
14 JUN 78.000 0 0 0.110 24.6% 0 0
14 JUN 80.000 0 0 0.120 22.1% 0 0
14 JUN 82.000 0 0 0.130 19.8% 0 0
14 JUN 84.000 0 0 0.140 17.8% 0 0
14 JUN 86.000 0 0 0.160 15.7% 0 0
14 JUN 88.000 0 0 0.200 13.8% 0 0
14 JUN 90.000 0 0 0.330 12.4% 0 0
14 JUN 92.000 0 0 0.550 11.0% 10 0
14 JUN 94.000 0 0 1.010 9.7% 23 0
14 JUN 96.000 0 0 1.760 8.2% 40 0
14 JUN 98.000 2.100 0 2.940 5.0% 0 0
14 JUN 99.000 0 0 3.700 -- 70 0
14 JUN 100.000 0 0 4.500 -- 0 0
14 JUN 105.000 0 0 9.300 -- 0 0
14 JUN 110.000 0 0 14.300 -- 0 0
14 JUN 115.000 0 0 19.300 -- 0 0
14 JUL 70.000 0 0 0.150 30.0% 55 0
14 JUL 72.000 0 0 0.150 28.0% 12 0
14 JUL 74.000 0 0 0.160 25.8% 36 0
14 JUL 76.000 0 0 0.170 23.8% 74 0
14 JUL 78.000 0.050 1.000 0.170 21.9% 122 0
14 JUL 80.000 0.050 0 0.190 20.1% 229 0
14 JUL 82.000 0 0 0.170 17.7% 237 0
14 JUL 84.000 0 3.900 0.190 16.0% 362 0
14 JUL 86.000 0 0 0.260 14.6% 217 0
14 JUL 88.000 0 0 0.430 13.7% 189 0
14 JUL 90.000 0 0 0.640 12.6% 232 0
14 JUL 92.000 0 0 1.050 11.8% 126 0
14 JUL 94.000 0 0 1.680 11.1% 226 0
14 JUL 96.000 0 0 2.610 10.6% 183 0
14 JUL 98.000 0 0 3.800 9.8% 18 0
14 JUL 100.000 0 0 5.450 9.6% 87 0
14 JUL 105.000 0 0 10.150 13.0% 10 0
14 JUL 110.000 0 0 15.150 -- 21 0
14 JUL 115.000 0 0 20.100 -- 0 0
14 OCT 72.000 0 0.400 0.190 21.1% 130 0
14 OCT 74.000 0 0 0.210 19.8% 60 0
14 OCT 76.000 0 0 0.260 18.8% 26 0
14 OCT 78.000 0 0 0.330 17.8% 20 0
14 OCT 80.000 0 0 0.410 16.8% 32 0
14 OCT 82.000 0 0 0.520 15.8% 52 0
14 OCT 84.000 0 0.750 0.670 14.9% 130 0
14 OCT 86.000 0.050 1.650 0.870 14.0% 185 0
14 OCT 88.000 0 0 1.180 13.2% 91 0
14 OCT 90.000 0 0 1.590 12.5% 140 0
14 OCT 92.000 0 0 2.190 12.0% 38 0
14 OCT 94.000 0 0 2.970 11.5% 131 0
14 OCT 96.000 0 0 3.950 10.9% 124 0
14 OCT 98.000 0 0 5.150 10.5% 80 0
14 OCT 100.000 0 0 6.700 10.4% 16 0
14 OCT 105.000 0 0 11.000 10.2% 92 0
14 OCT 110.000 0 0 15.850 -- 0 0
14 OCT 115.000 0 0 20.800 -- 0 0
15 JAN 66.000 0 0.300 0.240 21.1% 642 0
15 JAN 68.000 0 0 0.250 20.0% 120 0
15 JAN 70.000 0 0 0.280 18.9% 422 0
15 JAN 72.000 0 0 0.300 17.9% 242 0
15 JAN 74.000 0 1.850 0.440 17.6% 906 0
15 JAN 76.000 0 0 0.450 17.0% 1,264 0
15 JAN 78.000 0 1.000 0.550 15.9% 368 0
15 JAN 80.000 0.580 0 0.760 15.5% 3,899 0
15 JAN 82.000 0 0 0.950 14.8% 418 0
15 JAN 84.000 0 0 1.100 13.9% 240 0
15 JAN 86.000 0 1.800 1.590 13.7% 118 0
15 JAN 88.000 0 0 2.040 13.2% 421 0
15 JAN 90.000 0 0 2.650 12.7% 250 0
15 JAN 92.000 0 3.300 3.250 12.1% 80 0
15 JAN 94.000 0 0 4.150 11.7% 100 0
15 JAN 96.000 0 0 5.200 11.5% 102 0
15 JAN 98.000 0 0 6.400 10.6% 0 0
15 JAN 100.000 0 0 7.700 9.9% 10 0
16 JAN 72.000 0 0 1.700 18.0% 1,856 0
16 JAN 74.000 0 0 2.130 17.8% 507 0
16 JAN 76.000 0 0 2.570 17.5% 748 0
16 JAN 78.000 0 0 3.050 17.2% 85 0
16 JAN 80.000 0 0 3.450 16.7% 154 0
16 JAN 82.000 0 0 3.950 16.2% 143 0
16 JAN 84.000 0 0 4.550 15.9% 232 0
16 JAN 86.000 0 0 5.250 15.6% 102 0
16 JAN 88.000 0 0 6.050 15.3% 1,458 0
16 JAN 90.000 0 0 6.850 14.9% 175 0
16 JAN 92.000 0 0 7.700 14.3% 16 0
16 JAN 94.000 0 0 8.700 14.0% 103 0
16 JAN 96.000 0 0 9.700 13.5% 100 0
16 JAN 98.000 0 0 10.950 13.0% 0 0
16 JAN 100.000 0 0 12.200 12.5% 0 0

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