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: September 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 105.950 Net change: -0.930 Bid price: 105.940 Ask price: 106.140 30-day historical volatility: 10.69%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,794 Volume: 1,561
14 OCT 72.000 34.000 34.250 34.250 86.5% 0 0
14 OCT 74.000 32.000 32.250 32.250 81.3% 0 0
14 OCT 76.000 30.000 30.250 30.250 76.3% 0 0
14 OCT 78.000 28.000 28.250 28.250 71.3% 10 0
14 OCT 80.000 26.000 26.250 26.250 66.4% 0 0
14 OCT 82.000 24.000 24.250 24.250 61.6% 0 0
14 OCT 84.000 22.000 22.250 22.250 56.9% 20 0
14 OCT 86.000 20.000 20.250 20.250 52.3% 20 0
14 OCT 88.000 18.000 18.250 18.250 47.6% 10 0
14 OCT 90.000 16.050 16.250 16.250 43.6% 20 0
14 OCT 92.000 14.050 14.250 14.250 39.0% 44 0
14 OCT 94.000 12.050 12.250 12.250 34.4% 55 0
14 OCT 96.000 10.050 10.250 10.250 29.8% 303 0
14 OCT 98.000 8.050 8.250 8.250 25.1% 818 15
14 OCT 100.000 6.050 6.250 6.250 20.3% 858 10
14 OCT 101.000 5.100 5.250 5.250 18.2% 0 0
14 OCT 101.500 4.600 4.750 4.750 16.9% 0 0
14 OCT 102.000 4.100 4.250 4.250 15.7% 0 0
14 OCT 102.500 3.600 3.750 3.750 14.3% 0 0
14 OCT 103.000 3.150 3.300 3.300 13.5% 130 28
14 OCT 105.000 1.500 1.660 1.660 10.6% 4,441 389
14 OCT 110.000 0.080 0.210 0.210 11.1% 3,849 18
14 OCT 115.000 0.010 0.210 0.210 16.8% 0 0
14 OCT 120.000 0 0.150 0.150 21.0% 0 0
14 OCT 125.000 0 0.070 0.070 23.9% 0 0
14 NOV 88.000 18.050 18.250 18.250 35.4% 0 0
14 NOV 90.000 16.050 16.250 16.250 32.1% 0 0
14 NOV 92.000 14.050 14.250 14.250 28.8% 0 0
14 NOV 94.000 12.050 12.250 12.250 25.4% 0 0
14 NOV 96.000 10.050 10.250 10.250 22.1% 0 0
14 NOV 98.000 8.050 8.250 8.250 18.7% 0 0
14 NOV 100.000 6.050 6.250 6.250 15.2% 0 0
14 NOV 105.000 2.110 2.290 2.290 11.4% 20 47
14 NOV 109.000 0.550 0.670 0.670 10.6% 3,000 0
14 NOV 110.000 0.360 0.480 0.480 10.6% 0 1,000
14 NOV 115.000 0.030 0.120 0.120 10.3% 0 0
14 NOV 120.000 0 0.100 0.100 13.3% 0 0
14 NOV 125.000 0 0.100 0.100 16.8% 0 0
14 NOV 130.000 0 0.100 0.100 20.1% 0 0
14 NOV 135.000 0 0.100 0.100 23.3% 0 0
15 JAN 66.000 40.000 40.250 40.250 61.8% 30 0
15 JAN 68.000 38.000 38.250 38.250 58.5% 0 0
15 JAN 70.000 36.000 36.250 36.250 55.3% 0 0
15 JAN 72.000 34.000 34.250 34.250 52.2% 0 0
15 JAN 74.000 32.000 32.250 32.250 49.2% 0 0
15 JAN 76.000 30.000 30.250 30.250 46.2% 20 0
15 JAN 78.000 28.000 28.250 28.250 43.3% 0 0
15 JAN 80.000 26.000 26.250 26.250 40.4% 65 0
15 JAN 82.000 24.000 24.250 24.250 37.6% 75 0
15 JAN 84.000 22.000 22.250 22.250 34.8% 55 0
15 JAN 86.000 20.000 20.250 20.250 32.1% 270 0
15 JAN 88.000 18.000 18.250 18.250 29.4% 715 0
15 JAN 90.000 16.000 16.250 16.250 26.7% 350 0
15 JAN 92.000 14.000 14.250 14.250 24.0% 239 0
15 JAN 94.000 12.000 12.250 12.250 21.3% 230 0
15 JAN 96.000 10.000 10.300 10.300 18.7% 2,196 0
15 JAN 98.000 8.100 8.350 8.350 16.4% 178 0
15 JAN 100.000 6.300 6.550 6.550 14.6% 458 0
15 JAN 101.000 5.500 5.750 5.750 14.0% 10 0
15 JAN 101.500 5.100 5.350 5.350 13.7% 0 0
15 JAN 102.000 4.750 5.000 5.000 13.5% 10 0
15 JAN 102.500 4.400 4.650 4.650 13.3% 0 0
15 JAN 103.000 4.050 4.300 4.300 13.1% 0 20
15 JAN 105.000 2.780 3.000 3.000 12.2% 4,068 7
15 JAN 110.000 0.840 0.970 0.970 11.1% 1,678 0
15 JAN 115.000 0.140 0.280 0.280 10.8% 148 0
15 JAN 120.000 0.050 0.150 0.150 11.2% 0 0
15 JAN 125.000 0.010 0.150 0.150 13.4% 0 0
15 APR 78.000 26.250 28.350 28.350 31.9% 0 0
15 APR 80.000 24.250 26.350 26.350 29.7% 0 0
15 APR 82.000 22.400 24.350 24.350 28.0% 0 0
15 APR 84.000 20.400 22.350 22.350 25.9% 0 0
15 APR 86.000 18.550 20.350 20.350 24.2% 0 0
15 APR 88.000 16.700 18.350 18.350 22.6% 0 0
15 APR 90.000 14.800 16.350 16.350 20.7% 0 0
15 APR 92.000 12.950 14.350 14.350 18.9% 0 0
15 APR 94.000 11.100 12.350 12.350 17.1% 0 0
15 APR 96.000 9.150 10.500 10.500 15.4% 1 0
15 APR 98.000 7.300 8.750 8.750 13.9% 125 0
15 APR 100.000 6.000 7.200 7.200 13.6% 4 0
15 APR 101.000 5.300 6.450 6.450 13.2% 0 0
15 APR 101.500 5.150 6.150 6.150 13.4% 1 0
15 APR 102.000 4.800 5.800 5.800 13.2% 0 0
15 APR 102.500 4.450 5.450 5.450 13.0% 0 0
15 APR 103.000 4.450 5.150 5.150 13.4% 7 0
15 APR 105.000 3.550 3.800 3.800 12.9% 82 20
15 APR 110.000 1.470 1.820 1.820 12.0% 84 0
15 APR 115.000 0.400 0.740 0.740 11.2% 40 0
15 APR 120.000 0.010 0.320 0.320 9.9% 0 0
15 APR 125.000 0.010 0.200 0.200 10.9% 100 0
16 JAN 72.000 30.250 34.750 34.750 32.0% 108 0
16 JAN 74.000 28.250 32.750 32.750 30.1% 10 0
16 JAN 76.000 26.250 30.750 30.750 28.2% 0 0
16 JAN 78.000 24.450 28.750 28.750 26.8% 2 0
16 JAN 80.000 22.750 26.750 26.750 25.6% 37 0
16 JAN 82.000 21.200 24.750 24.750 24.5% 2 0
16 JAN 84.000 20.250 22.750 22.750 24.4% 150 0
16 JAN 86.000 18.250 20.750 20.750 22.6% 10 0
16 JAN 88.000 16.400 18.750 18.750 21.0% 80 0
16 JAN 90.000 14.700 16.900 16.900 19.8% 1,261 0
16 JAN 92.000 12.650 16.550 16.550 20.0% 4,000 0
16 JAN 94.000 11.000 14.900 14.900 18.9% 638 0
16 JAN 96.000 9.950 12.850 12.850 18.0% 295 0
16 JAN 98.000 8.450 11.400 11.400 17.2% 1,324 0
16 JAN 100.000 8.100 10.050 10.050 17.6% 1,462 0
16 JAN 105.000 4.850 6.850 6.850 15.4% 1,160 0
16 JAN 110.000 3.150 4.700 4.700 15.0% 63 7
16 JAN 115.000 1.700 3.200 3.200 14.4% 120 0
17 JAN 70.000 0 100.750 100.750 72.0% 10 0
17 JAN 72.000 0 93.050 93.050 64.7% 0 0
17 JAN 80.000 0 59.400 59.400 35.9% 0 0
17 JAN 82.000 0 50.800 50.800 29.2% 30 0
17 JAN 84.000 1.760 42.650 42.650 25.0% 0 0
17 JAN 92.000 0 49.000 49.000 37.0% 19 0
17 JAN 94.000 0 48.600 48.600 38.2% 15 0
17 JAN 96.000 0 47.250 47.250 38.4% 10 0
17 JAN 98.000 0 45.500 45.500 38.3% 8 0
17 JAN 100.000 0 43.350 43.350 37.7% 2,193 0
17 JAN 105.000 0 37.450 37.450 35.7% 4,564 0
17 JAN 110.000 0 31.350 31.350 33.3% 35 0
17 JAN 115.000 0 25.650 25.650 31.0% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,620 Volume: 263
14 OCT 72.000 0 0.070 0.070 55.4% 130 0
14 OCT 74.000 0 0.080 0.080 53.6% 60 0
14 OCT 76.000 0 0.080 0.080 50.6% 59 0
14 OCT 78.000 0 0.080 0.080 47.3% 30 0
14 OCT 80.000 0 0.080 0.080 43.9% 32 0
14 OCT 82.000 0 0.080 0.080 40.5% 75 0
14 OCT 84.000 0 0.080 0.080 37.1% 192 0
14 OCT 86.000 0.050 0.080 0.080 35.9% 200 0
14 OCT 88.000 0 0.080 0.080 30.3% 149 0
14 OCT 90.000 0.010 0.080 0.080 27.4% 232 0
14 OCT 92.000 0.040 0.080 0.080 25.1% 185 0
14 OCT 94.000 0.040 0.090 0.090 22.1% 260 0
14 OCT 96.000 0.030 0.110 0.110 18.9% 404 0
14 OCT 98.000 0.070 0.140 0.140 16.8% 189 30
14 OCT 100.000 0.130 0.240 0.240 15.0% 160 0
14 OCT 101.000 0.260 0.330 0.330 14.8% 0 0
14 OCT 101.500 0.320 0.390 0.390 14.6% 0 0
14 OCT 102.000 0.320 0.450 0.450 13.8% 0 10
14 OCT 102.500 0.410 0.540 0.540 13.7% 0 0
14 OCT 103.000 0.520 0.650 0.650 13.6% 2 0
14 OCT 105.000 1.190 1.320 1.320 13.4% 153 5
14 OCT 110.000 4.850 5.050 5.050 17.5% 129 12
14 OCT 115.000 9.800 10.050 10.050 27.6% 40 0
14 OCT 120.000 14.750 14.950 14.950 35.2% 30 0
14 OCT 125.000 19.750 19.950 19.950 43.1% 10 0
14 NOV 88.000 0.020 0.130 0.130 21.8% 0 0
14 NOV 90.000 0.020 0.150 0.150 19.9% 0 0
14 NOV 92.000 0.060 0.160 0.160 18.3% 0 0
14 NOV 94.000 0.090 0.200 0.200 16.8% 0 0
14 NOV 96.000 0.140 0.270 0.270 15.4% 0 0
14 NOV 98.000 0.240 0.380 0.380 14.2% 0 0
14 NOV 100.000 0.490 0.600 0.600 13.6% 0 0
14 NOV 105.000 1.710 1.950 1.950 11.7% 85 100
14 NOV 109.000 4.200 4.350 4.350 11.3% 0 0
14 NOV 110.000 5.000 5.200 5.200 11.6% 0 0
14 NOV 115.000 9.750 9.950 9.950 15.6% 0 0
14 NOV 120.000 14.750 14.950 14.950 21.1% 0 0
14 NOV 125.000 19.750 19.950 19.950 26.1% 0 0
14 NOV 130.000 24.750 24.950 24.950 31.7% 0 0
14 NOV 135.000 29.750 29.950 29.950 38.4% 0 0
15 JAN 66.000 0.010 0.180 0.180 37.8% 605 0
15 JAN 68.000 0.020 0.150 0.150 35.1% 96 0
15 JAN 70.000 0.040 0.150 0.150 33.5% 575 0
15 JAN 72.000 0.050 0.150 0.150 31.6% 242 0
15 JAN 74.000 0.060 0.150 0.150 29.7% 916 0
15 JAN 76.000 0.040 0.120 0.120 26.7% 1,265 0
15 JAN 78.000 0.070 0.230 0.230 27.2% 368 0
15 JAN 80.000 0.070 0.200 0.200 24.8% 2,058 0
15 JAN 82.000 0.070 0.200 0.200 22.8% 477 0
15 JAN 84.000 0.110 0.210 0.210 21.6% 369 0
15 JAN 86.000 0.130 0.260 0.260 20.4% 248 0
15 JAN 88.000 0.180 0.310 0.310 19.3% 703 0
15 JAN 90.000 0.240 0.380 0.380 18.2% 404 0
15 JAN 92.000 0.350 0.490 0.490 17.4% 660 0
15 JAN 94.000 0.460 0.590 0.590 16.2% 589 10
15 JAN 96.000 0.630 0.750 0.750 15.2% 411 50
15 JAN 98.000 0.880 1.040 1.040 14.5% 94 0
15 JAN 100.000 1.260 1.420 1.420 13.9% 208 0
15 JAN 101.000 1.500 1.670 1.670 13.6% 0 0
15 JAN 101.500 1.640 1.810 1.810 13.5% 0 0
15 JAN 102.000 1.790 1.960 1.960 13.3% 0 0
15 JAN 102.500 1.960 2.130 2.130 13.3% 0 0
15 JAN 103.000 2.140 2.310 2.310 13.2% 0 0
15 JAN 105.000 2.990 3.150 3.150 12.8% 1,268 10
15 JAN 110.000 6.200 6.450 6.450 13.2% 139 0
15 JAN 115.000 10.600 10.850 10.850 15.2% 50 0
15 JAN 120.000 15.450 15.700 15.700 18.6% 190 0
15 JAN 125.000 20.400 20.650 20.650 22.2% 20 0
15 APR 78.000 0.030 0.360 0.360 21.1% 0 0
15 APR 80.000 0.060 0.400 0.400 20.1% 0 0
15 APR 82.000 0.110 0.450 0.450 19.3% 0 0
15 APR 84.000 0.170 0.510 0.510 18.4% 0 0
15 APR 86.000 0.250 0.590 0.590 17.6% 25 0
15 APR 88.000 0.370 0.710 0.710 17.0% 45 0
15 APR 90.000 0.510 0.850 0.850 16.3% 80 0
15 APR 92.000 0.710 1.050 1.050 15.7% 25 0
15 APR 94.000 0.970 1.310 1.310 15.2% 46 0
15 APR 96.000 1.280 1.650 1.650 14.7% 3 0
15 APR 98.000 1.720 1.800 1.800 13.7% 61 0
15 APR 100.000 2.080 2.640 2.640 13.5% 76 0
15 APR 101.000 2.400 2.970 2.970 13.3% 0 0
15 APR 101.500 2.580 3.150 3.150 13.2% 0 0
15 APR 102.000 2.770 3.350 3.350 13.2% 0 0
15 APR 102.500 2.970 3.550 3.550 13.1% 0 0
15 APR 103.000 3.200 3.750 3.750 13.1% 0 0
15 APR 105.000 4.000 4.750 4.750 12.7% 16 10
15 APR 110.000 6.550 7.800 7.800 11.2% 26 1
15 APR 115.000 10.550 11.800 11.800 10.7% 20 0
15 APR 120.000 15.150 16.400 16.400 12.4% 20 0
15 APR 125.000 20.100 21.250 21.250 12.7% 0 0
16 JAN 72.000 0.450 0.680 0.680 20.2% 1,984 0
16 JAN 74.000 0.440 1.310 1.310 21.0% 354 0
16 JAN 76.000 0.550 1.430 1.430 20.3% 768 0
16 JAN 78.000 0.700 1.570 1.570 19.7% 134 0
16 JAN 80.000 0.940 1.820 1.820 19.4% 284 0
16 JAN 82.000 1.140 2.590 2.590 19.9% 150 0
16 JAN 84.000 1.390 2.840 2.840 19.3% 258 0
16 JAN 86.000 1.670 2.250 2.250 17.2% 220 0
16 JAN 88.000 2.000 3.450 3.450 18.1% 1,490 0
16 JAN 90.000 2.370 3.950 3.950 17.7% 275 0
16 JAN 92.000 2.820 4.400 4.400 17.3% 887 0
16 JAN 94.000 3.300 4.900 4.900 16.7% 150 0
16 JAN 96.000 3.750 5.500 5.500 16.1% 320 0
16 JAN 98.000 4.600 6.200 6.200 16.0% 299 5
16 JAN 100.000 4.900 6.950 6.950 15.1% 1,382 0
16 JAN 105.000 7.050 9.300 9.300 14.1% 100 20
16 JAN 110.000 9.600 12.600 12.600 13.4% 20 0
16 JAN 115.000 12.650 16.650 16.650 12.8% 0 0
17 JAN 70.000 0 1.800 1.800 17.1% 300 0
17 JAN 72.000 0 2.750 2.750 18.0% 1,090 0
17 JAN 80.000 0 15.150 15.150 28.7% 56 0
17 JAN 82.000 0 16.850 16.850 28.8% 0 0
17 JAN 84.000 0 18.600 18.600 28.9% 2 0
17 JAN 92.000 0 27.350 27.350 30.0% 62 0
17 JAN 94.000 0 8.000 8.000 10.8% 166 0
17 JAN 96.000 0 32.300 32.300 30.6% 39 0
17 JAN 98.000 0 35.000 35.000 31.0% 15 0
17 JAN 100.000 0 37.600 37.600 31.2% 214 0
17 JAN 105.000 10.950 44.750 44.750 41.6% 4,056 0
17 JAN 110.000 0 51.850 51.850 32.7% 1 0
17 JAN 115.000 0 59.150 59.150 33.1% 340 0

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