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: December 19, 2014 at 7:43 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 106.100 Ask price: 106.100 30-day historical volatility: 15.20%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 48,722 Volume: 0
14 DEC 78.000 0 0 21.200 13.9% 30 0
14 DEC 80.000 0 0 19.200 13.9% 60 0
14 DEC 82.000 0 0 17.200 13.9% 49 0
14 DEC 84.000 0 0 15.200 13.9% 20 0
14 DEC 86.000 0 0 13.200 13.9% 0 0
14 DEC 88.000 0 0 11.200 62.1% 10 0
14 DEC 90.000 0 0 9.200 61.3% 10 0
14 DEC 92.000 0 0 7.200 55.6% 0 0
14 DEC 94.000 0 0 5.200 42.7% 39 0
14 DEC 96.000 0 0 3.200 12.9% 44 0
14 DEC 98.000 0 0 1.310 23.9% 63 0
14 DEC 100.000 0 1.000 0.250 23.3% 293 0
14 DEC 103.000 0 0 0.110 49.8% 3,245 0
14 DEC 105.000 0 0 0.110 56.6% 3,197 0
14 DEC 108.000 0 0.150 0.110 -- 1,297 0
14 DEC 110.000 0 0 0.160 -- 1,170 0
14 DEC 115.000 0 0 0.150 -- 12 0
14 DEC 120.000 0 0 0.160 -- 0 0
14 DEC 125.000 0 0 0.160 -- 0 0
15 JAN 66.000 0 0 33.200 82.8% 68 0
15 JAN 68.000 0 0 31.200 77.6% 10 0
15 JAN 70.000 0 0 29.200 72.5% 0 0
15 JAN 72.000 0 0 27.200 67.5% 20 0
15 JAN 74.000 0 0 25.200 62.6% 10 0
15 JAN 76.000 0 0 23.200 57.8% 20 0
15 JAN 78.000 0 0 21.200 53.1% 10 0
15 JAN 80.000 0 0 19.200 48.4% 67 0
15 JAN 82.000 0 0 17.200 43.8% 45 0
15 JAN 84.000 0 0 15.200 39.3% 10 0
15 JAN 86.000 0 0 13.250 34.7% 56 0
15 JAN 88.000 0 0 11.250 30.8% 29 0
15 JAN 90.000 0 0 9.250 26.2% 82 0
15 JAN 92.000 0 0 7.300 22.4% 34 0
15 JAN 94.000 0 0 5.350 18.6% 33 0
15 JAN 96.000 0 0 3.750 17.2% 160 0
15 JAN 98.000 0 16.000 2.300 16.1% 237 0
15 JAN 100.000 0 1.800 1.400 16.5% 395 0
15 JAN 101.000 0 0 1.060 16.5% 91 0
15 JAN 101.500 0 0 0.920 16.7% 114 0
15 JAN 102.000 0 0 0.750 16.5% 1,128 0
15 JAN 102.500 0 0 0.630 16.4% 233 0
15 JAN 103.000 0 0 0.560 16.7% 112 0
15 JAN 105.000 0 0 0.400 18.3% 6,488 0
15 JAN 108.000 0 0 0.250 20.3% 3,258 0
15 JAN 110.000 0 1.000 0.250 20.9% 4,951 0
15 JAN 115.000 0 1.000 0.250 36.2% 151 0
15 JAN 120.000 0 0 0.250 45.4% 0 0
15 JAN 125.000 0 0 0.250 53.9% 0 0
15 FEB 78.000 0 0 21.250 41.5% 0 0
15 FEB 80.000 0 0 19.250 38.0% 0 0
15 FEB 82.000 0 0 17.250 34.4% 0 0
15 FEB 84.000 0 0 15.250 31.0% 0 0
15 FEB 86.000 0 0 13.250 27.5% 0 0
15 FEB 88.000 0 0 11.250 24.0% 0 0
15 FEB 90.000 0 0 9.350 21.4% 0 0
15 FEB 92.000 0 0 7.500 19.4% 0 0
15 FEB 94.000 0 0 5.900 18.6% 10 0
15 FEB 96.000 0 0 4.500 18.3% 0 0
15 FEB 98.000 0 0 3.250 17.6% 0 0
15 FEB 100.000 0 0 2.260 17.3% 23 0
15 FEB 105.000 0 0 0.800 17.0% 0 0
15 FEB 110.000 0 0 0.310 17.9% 0 0
15 FEB 115.000 0 0 0.180 17.5% 0 0
15 FEB 120.000 0 0 0.160 20.6% 0 0
15 APR 78.000 0 0 21.250 34.1% 0 0
15 APR 80.000 0 0 19.250 31.5% 4 0
15 APR 82.000 0 0 17.250 28.6% 0 0
15 APR 84.000 0 0 15.300 26.0% 0 0
15 APR 86.000 0 0 13.350 23.8% 0 0
15 APR 88.000 0 0 11.500 22.1% 1 0
15 APR 90.000 0 0 9.800 21.1% 8 0
15 APR 92.000 0 0 8.250 20.6% 45 0
15 APR 94.000 0 0 6.800 19.8% 161 0
15 APR 96.000 0 0 5.450 19.0% 151 0
15 APR 98.000 0 0 4.300 18.6% 214 0
15 APR 100.000 0 0 3.300 17.9% 52 0
15 APR 101.000 0 0 2.850 17.6% 26 0
15 APR 101.500 0 0 2.640 17.6% 23 0
15 APR 102.000 1.800 0 2.450 17.5% 115 0
15 APR 102.500 0 0 2.260 17.5% 2 0
15 APR 103.000 0 0 2.090 17.4% 18 0
15 APR 105.000 0 0 1.540 17.3% 197 0
15 APR 110.000 0.200 2.400 0.660 16.9% 162 0
15 APR 115.000 0.200 0 0.320 17.7% 95 0
15 APR 120.000 0 1.000 0.210 16.4% 40 0
15 APR 125.000 0 0 0.180 18.2% 100 0
15 JUL 78.000 0 0 21.300 30.7% 0 0
15 JUL 80.000 0 0 19.350 28.4% 0 0
15 JUL 82.000 0 0 17.500 26.7% 0 0
15 JUL 84.000 0 0 15.650 25.1% 0 0
15 JUL 86.000 0 0 13.850 23.7% 0 0
15 JUL 88.000 0 0 12.250 22.8% 2 0
15 JUL 90.000 0 0 10.700 22.0% 0 0
15 JUL 92.000 0 0 9.250 21.3% 0 0
15 JUL 94.000 0 0 7.950 20.8% 0 0
15 JUL 96.000 0 0 6.650 20.0% 0 0
15 JUL 98.000 0 0 5.600 19.5% 5 0
15 JUL 100.000 0 0 4.600 19.2% 23 0
15 JUL 105.000 0 0 2.690 18.2% 42 0
15 JUL 110.000 1.250 0 1.490 17.8% 71 0
15 JUL 115.000 0 0 0.810 17.5% 23 0
15 JUL 120.000 0 0 0.460 17.4% 0 0
15 JUL 125.000 0 0 0.290 15.8% 0 0
16 JAN 72.000 0 0 27.650 35.2% 86 0
16 JAN 74.000 0 0 25.600 32.8% 0 0
16 JAN 76.000 0 0 23.600 30.6% 0 0
16 JAN 78.000 0 0 21.600 28.6% 0 0
16 JAN 80.000 0 0 19.850 27.4% 27 0
16 JAN 82.000 0 0 18.150 26.3% 20 0
16 JAN 84.000 0 0 16.600 25.5% 130 0
16 JAN 86.000 0 0 15.050 24.5% 3 0
16 JAN 88.000 0 0 13.600 23.8% 2 0
16 JAN 90.000 0 0 12.200 23.1% 1,270 0
16 JAN 92.000 0 0 11.150 23.0% 4,005 0
16 JAN 94.000 0 20.000 9.750 22.3% 630 0
16 JAN 96.000 0 13.400 8.550 21.6% 328 0
16 JAN 98.000 0 0 7.450 20.9% 1,347 0
16 JAN 100.000 0 0 6.550 20.7% 1,821 0
16 JAN 105.000 0 5.750 4.450 19.6% 1,345 0
16 JAN 110.000 0 5.000 3.050 19.1% 162 0
16 JAN 115.000 0 3.200 1.990 18.7% 123 0
17 JAN 70.000 25.000 0 29.950 34.2% 40 0
17 JAN 72.000 0 0 27.900 32.0% 0 0
17 JAN 80.000 0 0 21.400 28.1% 143 0
17 JAN 82.000 0 0 19.800 26.9% 30 0
17 JAN 84.000 0 0 18.450 26.3% 30 0
17 JAN 92.000 0 0 13.300 23.8% 29 0
17 JAN 94.000 0 0 12.550 23.7% 15 0
17 JAN 96.000 0 0 11.150 23.1% 1 0
17 JAN 98.000 0 15.000 10.300 23.0% 61 0
17 JAN 100.000 0 0 9.500 22.8% 2,294 0
17 JAN 105.000 5.500 9.000 7.150 21.3% 4,701 0
17 JAN 110.000 0 0 5.750 21.1% 37 0
17 JAN 115.000 0 0 4.350 20.4% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,223 Volume: 0
14 DEC 78.000 0 0 0.110 155.4% 0 0
14 DEC 80.000 0 0 0.110 153.9% 0 0
14 DEC 82.000 0 0 0.110 150.2% 0 0
14 DEC 84.000 0 0 0.110 142.7% 0 0
14 DEC 86.000 0 0 0.110 130.7% 21 0
14 DEC 88.000 0 0 0.160 123.4% 24 0
14 DEC 90.000 0 0 0.160 103.9% 70 0
14 DEC 92.000 0 0 0.160 84.0% 55 0
14 DEC 94.000 0 0 0.160 63.8% 24 0
14 DEC 96.000 0 0 0.170 43.5% 146 0
14 DEC 98.000 0 0 0.260 26.5% 421 0
14 DEC 100.000 0.010 0 1.260 27.9% 150 0
14 DEC 103.000 0 0 4.100 48.4% 1,818 0
14 DEC 105.000 0 0 6.100 60.3% 211 0
14 DEC 108.000 0 0 9.100 -- 193 0
14 DEC 110.000 0 0 11.100 -- 180 0
14 DEC 115.000 0 0 16.100 -- 0 0
14 DEC 120.000 0 0 21.100 -- 1 0
14 DEC 125.000 0 0 26.100 -- 0 0
15 JAN 66.000 0 0 0.250 69.8% 588 0
15 JAN 68.000 0 0 0.250 65.5% 81 0
15 JAN 70.000 0 0 0.250 61.2% 556 0
15 JAN 72.000 0 0 0.250 56.9% 242 0
15 JAN 74.000 0 0 0.250 53.3% 929 0
15 JAN 76.000 0 0 0.250 49.4% 1,265 0
15 JAN 78.000 0 0 0.250 45.5% 368 0
15 JAN 80.000 0 0 0.250 41.3% 2,048 0
15 JAN 82.000 0.100 0 0.250 38.6% 436 0
15 JAN 84.000 0.150 0 0.260 35.6% 376 0
15 JAN 86.000 0 1.050 0.310 31.7% 160 0
15 JAN 88.000 0.150 0 0.380 29.3% 728 0
15 JAN 90.000 0 0 0.520 27.8% 442 0
15 JAN 92.000 0 0 0.680 25.9% 663 0
15 JAN 94.000 0 0 1.020 24.5% 784 0
15 JAN 96.000 0 0 1.520 23.4% 510 0
15 JAN 98.000 0.640 0 2.230 22.4% 252 0
15 JAN 100.000 0 0 3.300 22.6% 522 0
15 JAN 101.000 0 0 4.000 23.1% 163 0
15 JAN 101.500 0 0 4.400 23.6% 183 0
15 JAN 102.000 0 0 4.750 23.6% 685 0
15 JAN 102.500 0 0 5.200 24.4% 81 0
15 JAN 103.000 0 0 5.600 24.7% 90 0
15 JAN 105.000 0 0 7.300 27.1% 1,436 0
15 JAN 108.000 0 0 10.200 32.2% 45 0
15 JAN 110.000 0 0 12.200 36.7% 123 0
15 JAN 115.000 0 0 17.200 46.2% 60 0
15 JAN 120.000 0 0 22.200 54.8% 190 0
15 JAN 125.000 0 0 27.200 62.7% 20 0
15 FEB 78.000 0 0 0.300 32.8% 0 0
15 FEB 80.000 0 0 0.340 30.9% 0 0
15 FEB 82.000 0 0 0.390 29.0% 0 0
15 FEB 84.000 0 0 0.470 27.4% 0 0
15 FEB 86.000 0 0 0.580 26.0% 0 0
15 FEB 88.000 0 0 0.670 24.2% 0 0
15 FEB 90.000 0 0 0.910 23.1% 0 0
15 FEB 92.000 0 0 1.220 22.0% 0 0
15 FEB 94.000 0 0 1.700 21.2% 0 0
15 FEB 96.000 0 0 2.300 20.4% 0 0
15 FEB 98.000 0 0 3.050 19.7% 0 0
15 FEB 100.000 0 0 4.150 19.5% 0 0
15 FEB 105.000 0 0 7.700 19.8% 5 0
15 FEB 110.000 0 0 12.250 23.3% 0 0
15 FEB 115.000 0 0 17.200 28.6% 0 0
15 FEB 120.000 0 0 22.200 34.5% 0 0
15 APR 78.000 0 0 0.550 27.7% 15 0
15 APR 80.000 0 0 0.660 26.6% 52 0
15 APR 82.000 0 0 0.800 25.6% 0 0
15 APR 84.000 0 0 0.990 24.6% 50 0
15 APR 86.000 0 0 1.210 23.7% 67 0
15 APR 88.000 0 0 1.460 22.7% 92 0
15 APR 90.000 0 2.500 1.840 21.9% 144 0
15 APR 92.000 0 2.200 2.200 21.0% 314 0
15 APR 94.000 0 0 3.000 21.0% 112 0
15 APR 96.000 0 0 3.750 20.5% 147 0
15 APR 98.000 0 0 4.650 20.3% 120 0
15 APR 100.000 0 0 5.750 20.0% 126 0
15 APR 101.000 0 0 6.350 20.1% 42 0
15 APR 101.500 0 0 6.650 20.0% 20 0
15 APR 102.000 0 0 6.950 19.9% 23 0
15 APR 102.500 0 0 7.300 20.1% 768 0
15 APR 103.000 0 0 7.650 20.1% 0 0
15 APR 105.000 0 0 9.100 20.2% 31 0
15 APR 110.000 0 0 13.300 21.5% 24 0
15 APR 115.000 0 0 17.950 24.1% 18 0
15 APR 120.000 0 0 22.850 27.1% 20 0
15 APR 125.000 0 0 27.800 30.5% 0 0
15 JUL 78.000 0 0 1.140 25.3% 0 0
15 JUL 80.000 0 0 1.290 24.3% 0 0
15 JUL 82.000 0 0 1.630 24.0% 0 0
15 JUL 84.000 0 0 1.940 23.3% 43 0
15 JUL 86.000 0 0 2.410 22.9% 27 0
15 JUL 88.000 0 0 2.850 22.4% 35 0
15 JUL 90.000 0 0 3.350 21.7% 41 0
15 JUL 92.000 0 0 4.050 21.5% 30 0
15 JUL 94.000 0 0 4.750 21.1% 5 0
15 JUL 96.000 0 0 5.600 20.7% 60 0
15 JUL 98.000 0 0 6.550 20.3% 18 0
15 JUL 100.000 0 0 7.600 20.1% 14 0
15 JUL 105.000 0 0 10.800 19.8% 10 0
15 JUL 110.000 0 0 14.650 19.8% 0 0
15 JUL 115.000 0 0 18.950 20.2% 0 0
15 JUL 120.000 0 0 23.600 21.0% 0 0
15 JUL 125.000 0 0 28.400 23.1% 0 0
16 JAN 72.000 0 4.200 1.770 26.0% 1,987 0
16 JAN 74.000 0 0 2.060 25.6% 353 0
16 JAN 76.000 0 0 2.470 25.3% 788 0
16 JAN 78.000 0 0 2.820 24.7% 134 0
16 JAN 80.000 0 0 3.100 23.8% 314 0
16 JAN 82.000 0 0 3.700 23.9% 150 0
16 JAN 84.000 0 0 4.200 23.5% 258 0
16 JAN 86.000 0 0 4.800 23.1% 210 0
16 JAN 88.000 0 0 5.400 22.6% 1,490 0
16 JAN 90.000 0 0 6.200 22.4% 365 0
16 JAN 92.000 0 0 7.050 22.2% 946 0
16 JAN 94.000 0 0 7.850 21.8% 200 0
16 JAN 96.000 0 0 8.850 21.6% 482 0
16 JAN 98.000 0 0 9.800 21.1% 492 0
16 JAN 100.000 0 0 11.050 21.0% 1,424 0
16 JAN 105.000 0 0 14.200 20.6% 183 0
16 JAN 110.000 0 0 17.550 19.7% 120 0
16 JAN 115.000 0 0 21.700 19.9% 0 0
17 JAN 70.000 0 4.500 3.700 24.4% 414 0
17 JAN 72.000 0 0 4.100 23.8% 1,204 0
17 JAN 80.000 0 0 6.550 23.2% 107 0
17 JAN 82.000 0 0 7.250 23.0% 0 0
17 JAN 84.000 0 0 7.950 22.6% 22 0
17 JAN 92.000 0 0 11.200 21.2% 68 0
17 JAN 94.000 0 0 12.400 21.0% 195 0
17 JAN 96.000 0 0 13.600 20.8% 46 0
17 JAN 98.000 0 0 14.650 20.8% 45 0
17 JAN 100.000 0 0 15.750 20.5% 236 0
17 JAN 105.000 0 0 19.000 20.1% 4,136 0
17 JAN 110.000 0 0 22.350 19.3% 1 0
17 JAN 115.000 0 0 25.950 18.3% 1,040 0

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