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: July 29, 2014 at 4:18 p.m.   (Data 15 minutes delayed)
  Last price: 101.350 Net change: 0.400 Bid price: 101.320 Ask price: 101.360 30-day historical volatility: 6.70%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,805 Volume: 1,172
14 AUG 78.000 23.350 23.500 23.500 71.6% 0 0
14 AUG 80.000 21.350 21.500 21.500 65.8% 0 0
14 AUG 82.000 19.350 19.500 19.500 60.1% 4 0
14 AUG 84.000 17.350 17.500 17.500 54.4% 16 0
14 AUG 86.000 15.350 15.500 15.500 48.8% 22 0
14 AUG 88.000 13.350 13.500 13.500 43.2% 20 0
14 AUG 90.000 11.350 11.500 11.500 37.7% 10 0
14 AUG 92.000 9.350 9.500 9.500 32.1% 30 0
14 AUG 94.000 7.400 7.550 7.550 27.8% 23 0
14 AUG 96.000 5.400 5.600 5.600 22.4% 35 60
14 AUG 98.000 3.500 3.650 3.650 17.4% 348 60
14 AUG 100.000 1.870 1.990 1.990 14.6% 6,589 131
14 AUG 105.000 0.060 0.160 0.160 12.6% 30 0
14 AUG 110.000 0 0.060 0.060 16.5% 0 0
14 AUG 115.000 0 0.060 0.060 23.8% 0 0
14 AUG 120.000 0 0.060 0.060 47.7% 0 0
14 SEP 78.000 23.500 23.600 23.600 50.1% 0 0
14 SEP 80.000 21.450 21.600 21.600 45.7% 0 0
14 SEP 82.000 19.500 19.600 19.600 42.3% 0 0
14 SEP 84.000 17.500 17.600 17.600 38.5% 0 0
14 SEP 86.000 15.500 15.600 15.600 34.7% 20 0
14 SEP 88.000 13.500 13.650 13.650 31.3% 0 0
14 SEP 90.000 11.550 11.650 11.650 27.8% 0 0
14 SEP 92.000 9.600 9.700 9.700 24.6% 0 0
14 SEP 94.000 7.700 7.800 7.800 21.6% 0 10
14 SEP 96.000 5.850 5.950 5.950 18.8% 30 10
14 SEP 98.000 4.150 4.250 4.250 16.6% 50 0
14 SEP 100.000 2.660 2.760 2.760 14.7% 65 0
14 SEP 101.000 2.040 2.130 2.130 14.0% 117 0
14 SEP 101.500 1.740 1.840 1.840 13.6% 599 50
14 SEP 102.000 1.510 1.590 1.590 13.4% 33 0
14 SEP 102.500 1.280 1.360 1.360 13.2% 3,146 0
14 SEP 103.000 1.080 1.160 1.160 13.0% 104 70
14 SEP 105.000 0.410 0.610 0.610 12.2% 780 20
14 SEP 110.000 0.040 0.160 0.160 12.3% 0 0
14 SEP 115.000 0 0.140 0.140 15.7% 0 0
14 SEP 120.000 0 0.090 0.090 18.6% 0 0
14 OCT 72.000 29.450 29.600 29.600 53.7% 0 0
14 OCT 74.000 27.450 27.600 27.600 50.2% 0 0
14 OCT 76.000 25.450 25.600 25.600 46.7% 0 0
14 OCT 78.000 23.500 23.600 23.600 43.7% 0 0
14 OCT 80.000 21.500 21.600 21.600 40.3% 0 0
14 OCT 82.000 19.500 19.650 19.650 37.3% 0 0
14 OCT 84.000 17.500 17.650 17.650 34.0% 70 0
14 OCT 86.000 15.500 15.650 15.650 30.7% 30 0
14 OCT 88.000 13.550 13.650 13.650 27.7% 0 0
14 OCT 90.000 11.550 11.700 11.700 24.7% 31 0
14 OCT 92.000 9.650 9.750 9.750 22.0% 44 0
14 OCT 94.000 7.700 7.850 7.850 19.1% 139 0
14 OCT 96.000 5.900 6.050 6.050 16.9% 234 36
14 OCT 98.000 4.200 4.550 4.550 15.3% 1,432 40
14 OCT 100.000 2.740 2.860 2.860 13.1% 1,245 5
14 OCT 105.000 0.600 0.690 0.690 11.2% 458 43
14 OCT 110.000 0.150 0.210 0.210 12.6% 65 0
14 OCT 115.000 0.010 0.160 0.160 13.3% 0 0
14 OCT 120.000 0 0.160 0.160 16.5% 0 0
15 JAN 66.000 35.400 35.600 35.600 52.0% 30 0
15 JAN 68.000 33.400 33.600 33.600 49.1% 0 0
15 JAN 70.000 31.400 31.600 31.600 46.2% 30 0
15 JAN 72.000 29.400 29.600 29.600 43.3% 0 0
15 JAN 74.000 27.450 27.600 27.600 40.8% 0 0
15 JAN 76.000 25.450 25.650 25.650 38.2% 20 0
15 JAN 78.000 23.450 23.650 23.650 35.5% 0 0
15 JAN 80.000 21.450 21.650 21.650 32.9% 65 0
15 JAN 82.000 19.450 19.650 19.650 30.3% 78 1
15 JAN 84.000 17.500 17.650 17.650 27.9% 55 0
15 JAN 86.000 15.550 15.700 15.700 25.6% 270 0
15 JAN 88.000 13.600 13.750 13.750 23.3% 734 0
15 JAN 90.000 11.650 11.850 11.850 21.1% 408 0
15 JAN 92.000 9.800 10.000 10.000 19.1% 220 0
15 JAN 94.000 7.950 8.400 8.400 17.6% 245 0
15 JAN 96.000 6.300 6.700 6.700 16.0% 2,094 20
15 JAN 98.000 4.800 5.200 5.200 14.7% 142 0
15 JAN 100.000 3.500 3.700 3.700 13.4% 334 64
15 JAN 105.000 1.350 1.500 1.500 12.1% 1,499 0
15 JAN 110.000 0.430 0.570 0.570 11.9% 97 0
15 JAN 115.000 0.150 0.190 0.190 11.2% 0 20
15 JAN 120.000 0.050 0.150 0.150 12.2% 0 0
16 JAN 72.000 29.100 30.100 30.100 35.1% 108 0
16 JAN 74.000 27.100 28.100 28.100 33.0% 19 0
16 JAN 76.000 25.150 26.100 26.100 31.0% 0 0
16 JAN 78.000 23.150 24.150 24.150 29.1% 2 0
16 JAN 80.000 21.200 22.200 22.200 27.2% 43 0
16 JAN 82.000 19.250 20.250 20.250 25.4% 2 0
16 JAN 84.000 17.350 18.350 18.350 23.7% 150 0
16 JAN 86.000 15.500 16.450 16.450 22.1% 23 0
16 JAN 88.000 13.700 16.100 16.100 22.4% 80 0
16 JAN 90.000 12.000 14.400 14.400 21.0% 1,259 0
16 JAN 92.000 10.400 12.300 12.300 19.3% 4,010 0
16 JAN 94.000 8.900 10.800 10.800 18.2% 598 30
16 JAN 96.000 7.500 9.050 9.050 16.9% 348 0
16 JAN 98.000 6.250 7.800 7.800 16.2% 1,080 0
16 JAN 100.000 5.150 6.650 6.650 15.5% 1,397 0
16 JAN 105.000 2.880 3.400 3.400 13.1% 1,165 2
16 JAN 110.000 0 2.300 2.300 10.7% 0 0
17 JAN 70.000 0 0 0 -- 10 0
17 JAN 72.000 0 0 0 -- 0 0
17 JAN 92.000 0 834.250 11.850 -- 19 0
17 JAN 94.000 9.000 790.600 10.250 -- 15 0
17 JAN 96.000 0 742.150 9.050 -- 0 0
17 JAN 98.000 0 694.850 8.000 -- 0 0
17 JAN 100.000 0 648.750 0 -- 70 500
17 JAN 105.000 4.000 4.950 4.950 14.4% 4,267 0
17 JAN 110.000 0 447.900 3.350 -- 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,172 Volume: 748
14 AUG 78.000 0 0.060 0.060 50.9% 0 0
14 AUG 80.000 0 0.060 0.060 46.9% 0 0
14 AUG 82.000 0 0.060 0.060 42.6% 0 0
14 AUG 84.000 0 0.060 0.060 38.3% 0 0
14 AUG 86.000 0 0.060 0.060 34.0% 0 0
14 AUG 88.000 0 0.090 0.090 31.3% 2 0
14 AUG 90.000 0 0.090 0.090 26.9% 2 0
14 AUG 92.000 0.010 0.090 0.090 22.9% 65 0
14 AUG 94.000 0.010 0.120 0.120 19.4% 58 0
14 AUG 96.000 0.050 0.140 0.140 16.0% 285 60
14 AUG 98.000 0.120 0.220 0.220 12.8% 296 5
14 AUG 100.000 0.460 0.540 0.540 11.2% 170 13
14 AUG 105.000 3.600 3.750 3.750 -- 63 53
14 AUG 110.000 8.600 8.750 8.750 -- 0 0
14 AUG 115.000 13.600 13.750 13.750 -- 0 0
14 AUG 120.000 18.600 18.750 18.750 -- 0 0
14 SEP 78.000 0.010 0.090 0.090 31.3% 0 0
14 SEP 80.000 0.010 0.090 0.090 28.5% 0 0
14 SEP 82.000 0.020 0.100 0.100 26.4% 0 0
14 SEP 84.000 0.020 0.100 0.100 23.7% 0 0
14 SEP 86.000 0.020 0.100 0.100 21.1% 0 0
14 SEP 88.000 0.040 0.110 0.110 19.1% 0 0
14 SEP 90.000 0.060 0.130 0.130 17.1% 2 0
14 SEP 92.000 0.100 0.160 0.160 15.3% 0 0
14 SEP 94.000 0.180 0.250 0.250 14.0% 0 0
14 SEP 96.000 0.340 0.410 0.410 12.8% 35 0
14 SEP 98.000 0.610 0.710 0.710 11.7% 176 0
14 SEP 100.000 1.110 1.230 1.230 10.5% 99 0
14 SEP 101.000 1.470 1.610 1.610 9.9% 5 0
14 SEP 101.500 1.690 1.800 1.800 9.4% 10 0
14 SEP 102.000 1.940 2.090 2.090 9.2% 0 0
14 SEP 102.500 2.220 2.360 2.360 8.9% 0 0
14 SEP 103.000 2.470 2.660 2.660 8.2% 0 0
14 SEP 105.000 3.850 4.100 4.100 -- 10 20
14 SEP 110.000 8.600 8.750 8.750 -- 0 0
14 SEP 115.000 13.600 13.700 13.700 -- 0 0
14 SEP 120.000 18.600 18.700 18.700 -- 0 0
14 OCT 72.000 0.020 0.110 0.110 33.0% 130 0
14 OCT 74.000 0.020 0.120 0.120 30.8% 60 0
14 OCT 76.000 0.030 0.120 0.120 28.7% 59 0
14 OCT 78.000 0.020 0.120 0.120 26.1% 30 0
14 OCT 80.000 0.030 0.120 0.120 24.1% 32 0
14 OCT 82.000 0.040 0.130 0.130 22.2% 75 0
14 OCT 84.000 0.050 0.140 0.140 20.3% 192 0
14 OCT 86.000 0.070 0.160 0.160 18.7% 200 0
14 OCT 88.000 0.100 0.180 0.180 17.0% 139 0
14 OCT 90.000 0.150 0.240 0.240 15.7% 252 0
14 OCT 92.000 0.270 0.340 0.340 14.8% 193 0
14 OCT 94.000 0.410 0.490 0.490 13.7% 304 0
14 OCT 96.000 0.660 0.770 0.770 12.8% 314 0
14 OCT 98.000 1.090 1.210 1.210 12.1% 110 0
14 OCT 100.000 1.770 1.890 1.890 11.5% 27 0
14 OCT 105.000 4.850 5.100 5.100 11.3% 146 0
14 OCT 110.000 9.450 9.600 9.600 13.3% 20 0
14 OCT 115.000 14.350 14.500 14.500 14.7% 40 0
14 OCT 120.000 19.350 19.500 19.500 18.5% 0 0
15 JAN 66.000 0.020 0.150 0.150 28.4% 615 0
15 JAN 68.000 0.080 0.160 0.160 27.8% 111 0
15 JAN 70.000 0.050 0.170 0.170 25.6% 575 0
15 JAN 72.000 0.070 0.160 0.160 23.9% 242 0
15 JAN 74.000 0.100 0.240 0.240 23.6% 906 0
15 JAN 76.000 0.150 0.160 0.160 21.5% 1,265 0
15 JAN 78.000 0.120 0.220 0.220 20.1% 368 0
15 JAN 80.000 0.170 0.240 0.240 19.0% 2,046 10
15 JAN 82.000 0.200 0.320 0.320 18.1% 477 0
15 JAN 84.000 0.280 0.380 0.380 17.2% 379 0
15 JAN 86.000 0.370 0.490 0.490 16.4% 194 0
15 JAN 88.000 0.500 0.650 0.650 15.6% 709 0
15 JAN 90.000 0.680 0.860 0.860 15.0% 295 0
15 JAN 92.000 0.940 1.140 1.140 14.3% 600 0
15 JAN 94.000 1.300 1.490 1.490 13.7% 659 0
15 JAN 96.000 1.780 1.980 1.980 13.1% 387 0
15 JAN 98.000 2.430 2.620 2.620 12.6% 83 0
15 JAN 100.000 3.200 3.550 3.550 12.3% 69 37
15 JAN 105.000 6.200 6.450 6.450 11.5% 1,083 0
15 JAN 110.000 10.400 10.550 10.550 11.6% 41 30
15 JAN 115.000 15.050 15.250 15.250 10.8% 20 20
15 JAN 120.000 19.950 20.150 20.150 11.6% 190 0
16 JAN 72.000 0.520 1.000 1.000 18.4% 1,954 0
16 JAN 74.000 0.640 1.510 1.510 18.8% 358 0
16 JAN 76.000 0.800 1.660 1.660 18.1% 776 0
16 JAN 78.000 0.980 2.410 2.410 18.6% 132 0
16 JAN 80.000 1.280 2.710 2.710 18.2% 273 0
16 JAN 82.000 1.540 2.750 2.750 17.2% 150 0
16 JAN 84.000 1.840 3.300 3.300 16.9% 258 0
16 JAN 86.000 2.130 3.650 3.650 16.2% 220 0
16 JAN 88.000 2.560 4.100 4.100 15.7% 1,490 0
16 JAN 90.000 3.150 4.700 4.700 15.4% 175 0
16 JAN 92.000 3.700 5.250 5.250 14.9% 895 0
16 JAN 94.000 4.350 5.900 5.900 14.4% 110 0
16 JAN 96.000 5.150 6.650 6.650 14.0% 222 0
16 JAN 98.000 6.000 7.550 7.550 13.6% 244 0
16 JAN 100.000 6.950 8.500 8.500 13.2% 1,284 0
16 JAN 105.000 9.850 11.750 11.750 12.7% 1 0
16 JAN 110.000 0 582.500 15.150 -- 0 0
17 JAN 70.000 0.050 3.450 3.450 18.2% 190 0
17 JAN 72.000 0 1.650 1.650 13.4% 448 500
17 JAN 92.000 0 550.550 7.500 -- 47 0
17 JAN 94.000 0 590.550 8.300 -- 143 0
17 JAN 96.000 0 631.750 9.300 -- 29 0
17 JAN 98.000 0 10.500 10.500 5.1% 11 0
17 JAN 100.000 0 717.200 11.550 -- 0 0
17 JAN 105.000 13.300 14.900 14.900 12.6% 3,847 0
17 JAN 110.000 0 941.800 18.200 -- 0 0

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