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 24, 2014 at 4 p.m.   (Data 15 minutes delayed)
  Last price: 100.660 Net change: 0.460 Bid price: 100.570 Ask price: 100.690 30-day historical volatility: 16.98%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 41,960 Volume: 133
14 NOV 78.000 22.600 22.800 22.300 57.7% 0 0
14 NOV 80.000 20.650 20.800 20.300 53.8% 0 0
14 NOV 82.000 18.600 18.800 18.300 48.3% 30 0
14 NOV 84.000 16.650 16.800 16.300 44.4% 20 0
14 NOV 86.000 14.650 14.800 14.350 39.7% 0 0
14 NOV 88.000 12.650 12.850 12.350 35.7% 47 0
14 NOV 90.000 10.700 10.850 10.400 31.5% 5 0
14 NOV 92.000 8.750 8.850 8.400 27.2% 40 0
14 NOV 94.000 6.850 7.000 6.550 24.3% 21 0
14 NOV 96.000 5.000 5.150 4.800 20.9% 61 0
14 NOV 98.000 3.350 3.450 3.450 18.3% 161 14
14 NOV 100.000 1.950 2.080 1.770 16.6% 905 10
14 NOV 105.000 0.230 0.330 0.270 14.7% 4,393 11
14 NOV 109.000 0.040 0.100 0.100 14.8% 3,729 0
14 NOV 110.000 0.010 0.090 0.090 15.1% 1,171 0
14 NOV 115.000 0 0.070 0.080 20.0% 0 0
14 NOV 120.000 0 0.070 0.080 38.4% 0 0
14 NOV 125.000 0 0.070 0.080 48.3% 0 0
14 NOV 130.000 0 0.070 0.080 47.9% 0 0
14 NOV 135.000 0 0.070 0.080 52.7% 0 0
14 DEC 78.000 22.750 22.900 22.450 47.4% 0 0
14 DEC 80.000 20.750 20.950 20.450 44.1% 0 0
14 DEC 82.000 18.750 18.950 18.450 40.3% 0 0
14 DEC 84.000 16.750 16.950 16.500 36.6% 0 0
14 DEC 86.000 14.850 15.000 14.550 33.9% 0 0
14 DEC 88.000 12.850 13.050 12.600 30.4% 0 0
14 DEC 90.000 10.950 11.150 10.700 27.8% 10 0
14 DEC 92.000 9.100 9.300 8.900 25.3% 0 0
14 DEC 94.000 7.350 7.550 7.150 23.4% 29 0
14 DEC 96.000 5.650 5.850 5.450 21.2% 23 0
14 DEC 98.000 4.150 4.300 3.950 19.5% 0 0
14 DEC 100.000 2.870 2.970 2.720 18.1% 40 0
14 DEC 103.000 1.400 1.500 1.500 16.5% 3,194 8
14 DEC 105.000 0.780 0.860 0.780 15.8% 64 2
14 DEC 110.000 0.200 0.240 0.230 16.4% 180 0
14 DEC 115.000 0.040 0.110 0.110 16.0% 0 0
14 DEC 120.000 0 0.090 0 18.6% 0 0
15 JAN 66.000 34.650 34.850 34.350 61.8% 68 0
15 JAN 68.000 32.650 32.850 32.400 58.1% 10 0
15 JAN 70.000 30.700 30.850 30.450 54.9% 0 0
15 JAN 72.000 28.700 28.850 28.400 51.4% 0 0
15 JAN 74.000 26.700 26.900 26.400 48.3% 0 0
15 JAN 76.000 24.700 24.900 24.450 44.9% 20 0
15 JAN 78.000 22.750 22.900 22.450 41.9% 10 0
15 JAN 80.000 20.750 20.950 20.450 38.9% 67 0
15 JAN 82.000 18.800 18.950 18.500 35.9% 45 0
15 JAN 84.000 16.850 17.000 16.550 33.2% 10 0
15 JAN 86.000 14.900 15.100 14.600 30.6% 55 0
15 JAN 88.000 13.000 13.150 12.700 28.0% 29 0
15 JAN 90.000 11.100 11.250 10.850 25.5% 67 0
15 JAN 92.000 9.300 9.450 9.050 23.5% 104 0
15 JAN 94.000 7.550 7.700 7.300 21.5% 63 0
15 JAN 96.000 5.900 6.050 5.700 19.7% 175 0
15 JAN 98.000 4.400 4.550 4.300 18.1% 245 0
15 JAN 100.000 3.150 3.250 3.250 16.9% 431 4
15 JAN 101.000 2.610 2.730 2.550 16.5% 60 0
15 JAN 101.500 2.360 2.460 2.280 16.2% 51 0
15 JAN 102.000 2.130 2.270 2.300 16.2% 164 25
15 JAN 102.500 1.930 2.020 2.000 16.0% 113 8
15 JAN 103.000 1.730 1.820 1.670 15.8% 106 0
15 JAN 105.000 1.080 1.150 1.110 15.2% 4,501 5
15 JAN 110.000 0.330 0.400 0.410 15.5% 1,570 20
15 JAN 115.000 0.100 0.170 0.170 14.9% 148 0
15 JAN 120.000 0.030 0.150 0.150 17.0% 0 0
15 JAN 125.000 0 0.150 0.150 19.6% 0 0
15 APR 78.000 22.750 22.950 22.500 34.8% 0 0
15 APR 80.000 20.800 20.950 20.500 32.3% 4 0
15 APR 82.000 18.800 19.000 18.550 29.9% 0 0
15 APR 84.000 16.900 17.100 16.650 27.9% 0 0
15 APR 86.000 15.000 15.200 14.800 25.8% 0 0
15 APR 88.000 13.200 13.350 12.950 24.1% 4 0
15 APR 90.000 11.400 11.600 11.200 22.4% 0 0
15 APR 92.000 9.750 9.900 9.550 21.1% 0 0
15 APR 94.000 8.150 8.350 8.000 19.9% 161 0
15 APR 96.000 6.700 6.850 6.550 18.8% 150 0
15 APR 98.000 5.350 5.550 5.300 17.9% 218 0
15 APR 100.000 4.200 4.400 4.150 17.2% 30 0
15 APR 101.000 3.700 3.850 3.650 16.8% 12 0
15 APR 101.500 3.450 3.600 3.450 16.7% 2 0
15 APR 102.000 3.200 3.350 3.200 16.5% 16 0
15 APR 102.500 3.000 3.150 2.980 16.4% 0 0
15 APR 103.000 2.800 2.970 2.770 16.3% 18 0
15 APR 105.000 2.080 2.230 2.070 16.0% 166 2
15 APR 110.000 0.910 1.000 0.940 15.3% 141 0
15 APR 115.000 0.360 0.440 0.410 15.2% 78 0
15 APR 120.000 0.130 0.220 0.210 13.9% 0 0
15 APR 125.000 0.060 0.160 0.160 14.9% 100 0
16 JAN 72.000 28.400 29.150 28.750 35.3% 88 0
16 JAN 74.000 26.350 27.150 26.750 33.0% 0 0
16 JAN 76.000 24.550 25.250 24.850 31.4% 0 0
16 JAN 78.000 22.500 23.300 22.900 29.3% 0 0
16 JAN 80.000 20.600 21.400 20.900 27.5% 39 0
16 JAN 82.000 18.850 19.450 19.050 25.9% 20 0
16 JAN 84.000 17.150 17.700 17.350 24.7% 130 0
16 JAN 86.000 15.350 16.000 15.650 23.3% 3 0
16 JAN 88.000 13.750 14.350 14.050 22.2% 4 0
16 JAN 90.000 12.150 12.850 12.550 21.2% 1,261 0
16 JAN 92.000 10.850 11.250 11.200 20.3% 4,030 1
16 JAN 94.000 9.500 10.000 9.700 19.7% 645 0
16 JAN 96.000 8.250 8.700 8.400 19.0% 305 0
16 JAN 98.000 7.050 7.550 7.350 18.4% 1,324 0
16 JAN 100.000 6.050 6.550 6.300 18.0% 1,687 0
16 JAN 105.000 3.950 4.300 4.150 16.9% 1,345 3
16 JAN 110.000 2.440 2.790 2.660 16.3% 114 0
16 JAN 115.000 1.460 1.680 1.590 15.7% 120 0
17 JAN 70.000 29.900 31.700 31.250 34.9% 10 0
17 JAN 72.000 27.900 29.700 29.300 32.9% 0 0
17 JAN 80.000 20.450 22.150 21.550 26.4% 105 0
17 JAN 82.000 18.800 20.200 19.800 25.0% 30 0
17 JAN 84.000 17.150 18.600 18.250 23.9% 0 0
17 JAN 92.000 11.700 13.050 12.700 21.0% 29 0
17 JAN 94.000 10.450 11.700 11.200 20.2% 15 0
17 JAN 96.000 9.600 10.500 10.200 19.9% 0 0
17 JAN 98.000 8.550 9.500 9.200 19.4% 50 0
17 JAN 100.000 7.650 8.550 8.300 19.1% 2,223 0
17 JAN 105.000 5.550 6.150 6.000 17.9% 4,662 20
17 JAN 110.000 4.000 4.700 4.550 17.4% 35 0
17 JAN 115.000 2.640 3.400 3.250 16.7% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 31,810 Volume: 230
14 NOV 78.000 0.020 0.130 0.130 44.0% 0 0
14 NOV 80.000 0.020 0.130 0.130 40.1% 0 0
14 NOV 82.000 0.020 0.130 0.140 36.3% 0 0
14 NOV 84.000 0.030 0.150 0.150 33.5% 0 0
14 NOV 86.000 0.030 0.150 0.160 29.7% 0 0
14 NOV 88.000 0.050 0.120 0.140 25.7% 0 0
14 NOV 90.000 0.070 0.160 0.170 23.3% 82 0
14 NOV 92.000 0.120 0.150 0.190 20.1% 57 0
14 NOV 94.000 0.220 0.260 0.230 18.5% 191 2
14 NOV 96.000 0.370 0.430 0.500 16.6% 462 0
14 NOV 98.000 0.680 0.750 0.800 14.9% 203 30
14 NOV 100.000 1.270 1.370 1.290 13.5% 494 80
14 NOV 105.000 4.500 4.700 5.150 -- 138 0
14 NOV 109.000 8.350 8.500 9.000 -- 0 0
14 NOV 110.000 9.300 9.500 10.000 -- 0 0
14 NOV 115.000 14.300 14.500 15.000 -- 0 0
14 NOV 120.000 19.300 19.500 20.000 -- 0 0
14 NOV 125.000 24.300 24.500 25.000 -- 0 0
14 NOV 130.000 29.300 29.500 30.000 -- 0 0
14 NOV 135.000 34.300 34.500 35.000 -- 0 0
14 DEC 78.000 0.070 0.140 0.150 32.6% 0 0
14 DEC 80.000 0.080 0.170 0.180 30.6% 0 0
14 DEC 82.000 0.090 0.190 0.200 28.3% 0 0
14 DEC 84.000 0.110 0.210 0.210 26.1% 0 0
14 DEC 86.000 0.150 0.220 0.250 23.8% 20 0
14 DEC 88.000 0.210 0.300 0.330 22.4% 30 0
14 DEC 90.000 0.290 0.390 0.430 20.8% 40 0
14 DEC 92.000 0.440 0.500 0.550 19.3% 75 0
14 DEC 94.000 0.630 0.710 0.770 17.9% 15 0
14 DEC 96.000 0.930 1.020 1.120 16.6% 50 0
14 DEC 98.000 1.390 1.470 1.700 15.3% 84 0
14 DEC 100.000 2.080 2.170 2.400 14.2% 56 0
14 DEC 103.000 3.550 3.750 4.100 12.1% 10 0
14 DEC 105.000 4.950 5.200 5.550 10.5% 0 0
14 DEC 110.000 9.400 9.600 10.050 -- 0 0
14 DEC 115.000 14.300 14.550 15.000 -- 0 0
14 DEC 120.000 19.300 19.550 0 -- 0 0
15 JAN 66.000 0.100 0.120 0.160 41.7% 588 0
15 JAN 68.000 0.060 0.170 0.170 39.3% 81 0
15 JAN 70.000 0.070 0.170 0.170 36.9% 556 0
15 JAN 72.000 0.080 0.180 0.170 34.8% 242 0
15 JAN 74.000 0.100 0.200 0.200 33.0% 929 0
15 JAN 76.000 0.110 0.210 0.200 30.8% 1,265 0
15 JAN 78.000 0.130 0.190 0.190 28.3% 368 0
15 JAN 80.000 0.150 0.200 0.220 26.3% 2,048 0
15 JAN 82.000 0.190 0.240 0.260 24.8% 422 0
15 JAN 84.000 0.240 0.290 0.330 23.3% 369 0
15 JAN 86.000 0.320 0.400 0.450 22.3% 150 0
15 JAN 88.000 0.440 0.530 0.580 21.3% 728 0
15 JAN 90.000 0.610 0.670 0.730 20.1% 414 0
15 JAN 92.000 0.850 0.920 1.010 19.2% 683 0
15 JAN 94.000 1.150 1.240 1.350 18.2% 683 0
15 JAN 96.000 1.600 1.670 1.840 17.3% 411 0
15 JAN 98.000 2.190 2.290 2.170 16.5% 99 88
15 JAN 100.000 3.000 3.100 3.100 15.8% 269 10
15 JAN 101.000 3.500 3.600 3.950 15.6% 30 0
15 JAN 101.500 3.750 3.900 4.100 15.5% 100 10
15 JAN 102.000 4.050 4.150 4.500 15.4% 50 0
15 JAN 102.500 4.400 4.500 4.850 15.5% 30 0
15 JAN 103.000 4.650 4.800 5.150 15.2% 49 0
15 JAN 105.000 6.100 6.250 6.100 15.3% 1,299 1
15 JAN 110.000 10.400 10.600 11.000 16.6% 143 0
15 JAN 115.000 15.200 15.350 15.850 18.8% 60 0
15 JAN 120.000 20.100 20.300 20.750 19.7% 190 0
15 JAN 125.000 25.100 25.300 25.750 23.2% 20 0
15 APR 78.000 0.260 0.360 0.400 21.8% 3 0
15 APR 80.000 0.350 0.460 0.500 21.2% 52 0
15 APR 82.000 0.470 0.580 0.640 20.5% 0 0
15 APR 84.000 0.620 0.700 0.750 19.7% 60 0
15 APR 86.000 0.840 0.910 0.970 19.2% 54 0
15 APR 88.000 1.090 1.180 1.260 18.6% 60 0
15 APR 90.000 1.410 1.510 1.610 18.1% 124 0
15 APR 92.000 1.800 1.930 1.870 17.5% 246 3
15 APR 94.000 2.340 2.460 2.620 17.1% 93 0
15 APR 96.000 2.940 3.100 3.300 16.6% 130 0
15 APR 98.000 3.750 3.900 4.150 16.3% 84 0
15 APR 100.000 4.650 4.800 5.100 15.8% 86 0
15 APR 101.000 5.150 5.400 5.650 15.7% 20 0
15 APR 101.500 5.400 5.600 5.900 15.5% 20 0
15 APR 102.000 5.700 5.900 6.200 15.4% 10 0
15 APR 102.500 6.000 6.200 6.500 15.4% 20 0
15 APR 103.000 6.300 6.450 6.850 15.2% 0 0
15 APR 105.000 7.650 7.850 8.200 15.2% 35 0
15 APR 110.000 11.550 11.750 12.150 14.9% 27 0
15 APR 115.000 16.050 16.250 16.700 15.3% 20 0
15 APR 120.000 20.800 21.000 21.450 14.1% 20 0
15 APR 125.000 25.700 25.850 26.350 14.1% 0 0
16 JAN 72.000 0.840 1.070 1.110 21.3% 2,021 0
16 JAN 74.000 1.050 1.270 1.310 20.9% 356 0
16 JAN 76.000 1.300 1.530 1.580 20.6% 788 0
16 JAN 78.000 1.570 1.800 1.850 20.2% 134 0
16 JAN 80.000 1.890 2.120 2.190 19.9% 324 0
16 JAN 82.000 2.210 2.570 2.640 19.6% 150 0
16 JAN 84.000 2.640 2.990 3.100 19.2% 258 0
16 JAN 86.000 3.150 3.500 3.600 18.9% 210 0
16 JAN 88.000 3.700 4.050 4.150 18.6% 1,490 0
16 JAN 90.000 4.250 4.650 4.800 18.1% 307 0
16 JAN 92.000 5.000 5.400 5.650 18.0% 887 0
16 JAN 94.000 5.750 6.200 6.350 17.6% 150 0
16 JAN 96.000 6.600 6.850 6.750 17.1% 397 3
16 JAN 98.000 7.500 7.800 7.700 16.8% 482 2
16 JAN 100.000 8.500 9.000 9.250 16.6% 1,407 0
16 JAN 105.000 11.350 12.150 12.400 16.1% 180 0
16 JAN 110.000 14.850 15.600 15.850 15.4% 120 0
16 JAN 115.000 18.800 19.550 19.950 14.9% 0 0
17 JAN 70.000 1.610 2.040 2.100 19.3% 412 0
17 JAN 72.000 1.950 2.380 2.430 19.1% 1,190 0
17 JAN 80.000 3.750 4.400 4.500 18.5% 107 0
17 JAN 82.000 4.300 5.000 5.100 18.3% 0 0
17 JAN 84.000 4.950 5.650 5.750 18.1% 2 0
17 JAN 92.000 7.900 8.750 8.900 17.1% 67 0
17 JAN 94.000 8.700 9.600 9.750 16.7% 182 0
17 JAN 96.000 9.750 10.600 10.750 16.5% 36 0
17 JAN 98.000 10.500 11.300 11.200 15.7% 40 1
17 JAN 100.000 11.600 13.050 13.200 16.0% 234 0
17 JAN 105.000 14.650 16.050 16.250 15.4% 4,091 0
17 JAN 110.000 17.950 19.300 19.550 14.5% 1 0
17 JAN 115.000 21.500 23.250 23.500 13.7% 340 0

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