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: January 26, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 92.990 Net change: -0.010 Bid price: 92.980 Ask price: 93.050 30-day historical volatility: 17.49%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,241 Volume: 595
15 FEB 72.000 21.100 21.250 21.250 64.8% 0 0
15 FEB 74.000 19.100 19.250 19.250 59.2% 0 0
15 FEB 76.000 17.050 17.300 17.300 53.7% 0 0
15 FEB 78.000 15.150 15.300 15.300 49.5% 0 0
15 FEB 80.000 13.100 13.350 13.350 43.9% 10 0
15 FEB 82.000 11.150 11.400 11.400 39.4% 5 0
15 FEB 84.000 9.300 9.450 9.450 35.6% 0 0
15 FEB 86.000 7.450 7.600 7.600 32.0% 0 0
15 FEB 88.000 5.650 5.800 5.800 28.3% 24 0
15 FEB 90.000 4.000 4.150 4.150 25.3% 48 0
15 FEB 92.000 2.610 2.760 2.760 23.2% 108 12
15 FEB 94.000 1.510 1.600 1.600 21.2% 358 21
15 FEB 96.000 0.750 0.830 0.830 19.8% 278 95
15 FEB 98.000 0.310 0.390 0.390 19.0% 690 1
15 FEB 100.000 0.120 0.230 0.230 19.5% 238 0
15 FEB 102.500 0.050 0.160 0.160 19.7% 0 0
15 FEB 103.000 0.040 0.150 0.150 19.9% 0 0
15 FEB 104.000 0.020 0.160 0.160 21.0% 3,415 0
15 FEB 105.000 0.020 0.160 0.160 22.3% 281 0
15 FEB 110.000 0.040 0.100 0.100 40.5% 74 0
15 FEB 115.000 0 0.140 0.140 49.6% 0 0
15 FEB 120.000 0 0.100 0.100 56.1% 0 0
15 MAR 72.000 21.300 21.450 21.450 53.5% 0 0
15 MAR 74.000 19.300 19.450 19.450 49.0% 0 0
15 MAR 76.000 17.350 17.500 17.500 45.3% 0 0
15 MAR 78.000 15.450 15.600 15.600 42.3% 0 0
15 MAR 80.000 13.550 13.700 13.700 39.0% 0 0
15 MAR 82.000 11.650 11.850 11.850 35.9% 0 0
15 MAR 84.000 9.850 10.000 10.000 32.9% 0 0
15 MAR 86.000 8.100 8.250 8.250 30.3% 0 0
15 MAR 88.000 6.400 6.600 6.600 27.8% 0 0
15 MAR 90.000 4.950 5.100 5.100 26.0% 10 0
15 MAR 92.000 3.600 3.800 3.800 24.3% 51 0
15 MAR 94.000 2.520 2.620 2.620 22.8% 45 0
15 MAR 96.000 1.630 1.730 1.730 21.5% 25 59
15 MAR 98.000 0.990 1.110 1.110 20.7% 3,046 0
15 MAR 100.000 0.570 0.690 0.690 20.2% 130 26
15 MAR 102.000 0.330 0.450 0.450 20.3% 17 3
15 MAR 103.000 0.250 0.370 0.370 20.5% 140 0
15 MAR 105.000 0.160 0.250 0.250 21.0% 0 0
15 MAR 110.000 0.050 0.160 0.160 21.0% 0 0
15 MAR 115.000 0.010 0.160 0.160 24.5% 0 0
15 APR 72.000 21.250 21.450 21.450 46.4% 0 0
15 APR 74.000 19.300 19.550 19.550 43.5% 0 0
15 APR 76.000 17.400 17.600 17.600 40.5% 0 0
15 APR 78.000 15.450 15.700 15.700 37.4% 0 0
15 APR 80.000 13.600 13.800 13.800 34.6% 20 0
15 APR 82.000 11.750 12.000 12.000 32.2% 5 0
15 APR 84.000 9.950 10.200 10.200 29.6% 24 0
15 APR 86.000 8.300 8.500 8.500 27.7% 24 0
15 APR 88.000 6.700 6.950 6.950 25.9% 0 100
15 APR 90.000 5.350 5.500 5.500 24.6% 40 5
15 APR 92.000 4.050 4.200 4.200 23.1% 78 0
15 APR 94.000 3.000 3.100 3.100 22.0% 154 0
15 APR 96.000 2.110 2.210 2.210 21.1% 182 21
15 APR 98.000 1.410 1.530 1.530 20.3% 210 1
15 APR 100.000 0.900 1.020 1.020 19.7% 296 51
15 APR 101.000 0.730 0.840 0.840 19.6% 33 0
15 APR 101.500 0.640 0.780 0.780 19.6% 51 0
15 APR 102.000 0.570 0.700 0.700 19.5% 273 32
15 APR 102.500 0.520 0.640 0.640 19.6% 60 0
15 APR 103.000 0.470 0.610 0.610 19.8% 136 0
15 APR 105.000 0.290 0.420 0.420 19.8% 343 17
15 APR 110.000 0.100 0.200 0.200 18.7% 174 0
15 APR 115.000 0.050 0.090 0.090 19.6% 140 0
15 APR 120.000 0.030 0.170 0.170 23.9% 55 0
15 APR 125.000 0.010 0.160 0.160 38.8% 100 0
15 JUL 72.000 21.250 21.550 21.550 38.3% 0 0
15 JUL 74.000 19.350 19.650 19.650 36.0% 0 0
15 JUL 76.000 17.500 17.750 17.750 33.7% 0 0
15 JUL 78.000 15.650 15.900 15.900 31.5% 0 0
15 JUL 80.000 13.850 14.100 14.100 29.5% 0 0
15 JUL 82.000 12.150 12.350 12.350 27.8% 0 0
15 JUL 84.000 10.450 10.700 10.700 26.1% 0 0
15 JUL 86.000 8.900 9.150 9.150 24.7% 3 0
15 JUL 88.000 7.450 7.650 7.650 23.4% 7 0
15 JUL 90.000 6.150 6.350 6.350 22.4% 4 0
15 JUL 92.000 4.950 5.150 5.150 21.4% 16 0
15 JUL 94.000 3.950 4.100 4.100 20.7% 102 1
15 JUL 96.000 3.000 3.250 3.250 20.0% 231 70
15 JUL 98.000 2.290 2.560 2.560 19.6% 113 0
15 JUL 100.000 1.730 1.890 1.890 19.0% 236 54
15 JUL 105.000 0.750 0.940 0.940 18.4% 157 3
15 JUL 110.000 0.350 0.510 0.510 18.7% 117 0
15 JUL 115.000 0.180 0.290 0.290 17.8% 40 0
15 JUL 120.000 0.100 0.210 0.210 18.4% 32 0
15 JUL 125.000 0.060 0.190 0.190 19.8% 0 0
16 JAN 72.000 21.450 22.150 22.150 34.8% 96 0
16 JAN 74.000 19.700 20.400 20.400 33.2% 0 0
16 JAN 76.000 17.950 18.700 18.700 31.6% 0 0
16 JAN 78.000 16.300 17.050 17.050 30.2% 0 0
16 JAN 80.000 14.750 15.450 15.450 29.0% 33 0
16 JAN 82.000 13.300 14.000 14.000 28.1% 20 0
16 JAN 84.000 11.900 12.600 12.600 27.2% 180 0
16 JAN 86.000 10.550 11.300 11.300 26.4% 63 0
16 JAN 88.000 9.500 9.950 9.950 25.7% 22 0
16 JAN 90.000 8.300 8.750 8.750 24.9% 1,283 0
16 JAN 92.000 7.450 7.600 7.600 24.5% 4,025 1
16 JAN 94.000 6.350 6.800 6.800 24.0% 724 2
16 JAN 96.000 5.500 5.950 5.950 23.6% 430 14
16 JAN 98.000 4.650 5.050 5.050 22.9% 1,287 0
16 JAN 100.000 3.900 4.300 4.300 22.3% 1,965 6
16 JAN 105.000 2.460 2.780 2.780 21.3% 1,373 0
16 JAN 110.000 1.520 1.760 1.760 20.6% 414 0
16 JAN 115.000 0.890 1.110 1.110 20.1% 139 0
17 JAN 70.000 22.750 24.600 24.600 33.4% 53 0
17 JAN 72.000 21.050 22.850 22.850 31.8% 0 0
17 JAN 80.000 15.400 16.850 16.850 28.0% 143 0
17 JAN 82.000 14.100 15.550 15.550 27.3% 30 0
17 JAN 84.000 12.850 14.300 14.300 26.5% 30 0
17 JAN 86.000 11.700 13.150 13.150 25.9% 0 0
17 JAN 88.000 10.650 12.100 12.100 25.5% 0 0
17 JAN 90.000 9.900 10.800 10.800 24.9% 12 0
17 JAN 92.000 8.950 9.850 9.850 24.5% 29 0
17 JAN 94.000 8.000 8.900 8.900 23.9% 35 0
17 JAN 96.000 7.200 8.100 8.100 23.6% 140 0
17 JAN 98.000 6.450 7.400 7.400 23.3% 67 0
17 JAN 100.000 5.750 6.200 6.200 22.4% 2,304 0
17 JAN 105.000 4.100 4.850 4.850 21.7% 4,792 0
17 JAN 110.000 3.000 3.750 3.750 21.3% 37 0
17 JAN 115.000 2.150 2.640 2.640 20.6% 1,066 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,966 Volume: 159
15 FEB 72.000 0.050 0.170 0.170 48.2% 25 0
15 FEB 74.000 0.070 0.170 0.170 44.3% 4 0
15 FEB 76.000 0.070 0.170 0.170 39.9% 5 0
15 FEB 78.000 0.100 0.170 0.170 36.2% 77 0
15 FEB 80.000 0.130 0.190 0.190 32.9% 100 0
15 FEB 82.000 0.160 0.240 0.240 29.7% 25 0
15 FEB 84.000 0.250 0.320 0.320 27.4% 551 0
15 FEB 86.000 0.360 0.450 0.450 24.8% 65 35
15 FEB 88.000 0.570 0.660 0.660 22.6% 875 0
15 FEB 90.000 0.910 1.030 1.030 20.6% 2,272 0
15 FEB 92.000 1.490 1.630 1.630 18.8% 1,682 1
15 FEB 94.000 2.360 2.550 2.550 17.0% 106 20
15 FEB 96.000 3.600 3.800 3.800 14.6% 73 0
15 FEB 98.000 5.200 5.350 5.350 -- 92 0
15 FEB 100.000 7.000 7.200 7.200 -- 52 0
15 FEB 102.500 9.400 9.650 9.650 -- 0 0
15 FEB 103.000 9.900 10.100 10.100 -- 30 0
15 FEB 104.000 10.900 11.100 11.100 -- 12 0
15 FEB 105.000 11.900 12.100 12.100 -- 57 0
15 FEB 110.000 16.900 17.100 17.100 -- 0 0
15 FEB 115.000 21.900 22.100 22.100 -- 0 0
15 FEB 120.000 26.900 27.100 27.100 -- 0 0
15 MAR 72.000 0.180 0.220 0.220 37.3% 87 0
15 MAR 74.000 0.210 0.270 0.270 35.1% 0 0
15 MAR 76.000 0.260 0.350 0.350 33.3% 0 0
15 MAR 78.000 0.310 0.410 0.410 30.9% 20 0
15 MAR 80.000 0.390 0.500 0.500 28.9% 0 0
15 MAR 82.000 0.510 0.630 0.630 27.0% 39 0
15 MAR 84.000 0.720 0.800 0.800 25.4% 112 0
15 MAR 86.000 0.950 1.060 1.060 23.7% 20 0
15 MAR 88.000 1.300 1.420 1.420 22.1% 40 0
15 MAR 90.000 1.800 1.910 1.910 20.7% 138 0
15 MAR 92.000 2.460 2.580 2.580 19.2% 10 0
15 MAR 94.000 3.300 3.500 3.500 17.7% 20 0
15 MAR 96.000 4.450 4.600 4.600 16.1% 0 0
15 MAR 98.000 5.800 6.050 6.050 14.2% 0 0
15 MAR 100.000 7.400 7.550 7.550 -- 0 0
15 MAR 102.000 9.150 9.400 9.400 -- 25 0
15 MAR 103.000 10.100 10.300 10.300 -- 49 0
15 MAR 105.000 12.000 12.200 12.200 -- 0 0
15 MAR 110.000 16.900 17.100 17.100 -- 0 0
15 MAR 115.000 21.900 22.100 22.100 -- 0 0
15 APR 72.000 0.310 0.430 0.430 34.1% 63 0
15 APR 74.000 0.380 0.480 0.480 32.2% 126 0
15 APR 76.000 0.450 0.590 0.590 30.5% 2 0
15 APR 78.000 0.560 0.730 0.730 29.0% 191 0
15 APR 80.000 0.720 0.880 0.880 27.5% 132 30
15 APR 82.000 0.940 1.130 1.130 26.4% 170 0
15 APR 84.000 1.230 1.420 1.420 25.2% 150 1
15 APR 86.000 1.610 1.780 1.780 24.0% 148 0
15 APR 88.000 2.100 2.280 2.280 23.0% 168 0
15 APR 90.000 2.730 2.920 2.920 22.1% 159 30
15 APR 92.000 3.550 3.750 3.750 21.4% 3,200 10
15 APR 94.000 4.550 4.700 4.700 20.6% 145 3
15 APR 96.000 5.700 5.900 5.900 20.0% 117 0
15 APR 98.000 7.000 7.250 7.250 19.3% 164 0
15 APR 100.000 8.600 8.800 8.800 19.2% 145 0
15 APR 101.000 9.450 9.650 9.650 19.3% 62 0
15 APR 101.500 9.850 10.050 10.050 19.0% 75 0
15 APR 102.000 10.300 10.450 10.450 18.9% 23 0
15 APR 102.500 10.750 11.000 11.000 19.5% 768 0
15 APR 103.000 11.200 11.450 11.450 19.6% 0 0
15 APR 105.000 13.050 13.250 13.250 19.7% 31 0
15 APR 110.000 17.800 18.050 18.050 18.2% 73 0
15 APR 115.000 22.750 22.950 22.950 19.4% 18 0
15 APR 120.000 27.700 27.950 27.950 21.6% 20 0
15 APR 125.000 32.700 32.950 32.950 24.9% 0 0
15 JUL 72.000 0.740 0.870 0.870 27.8% 26 0
15 JUL 74.000 0.880 1.020 1.020 26.7% 141 0
15 JUL 76.000 1.060 1.160 1.160 25.4% 20 0
15 JUL 78.000 1.280 1.440 1.440 24.6% 59 0
15 JUL 80.000 1.550 1.740 1.740 23.7% 59 0
15 JUL 82.000 1.880 2.080 2.080 22.7% 70 0
15 JUL 84.000 2.320 2.520 2.520 22.0% 138 0
15 JUL 86.000 2.860 3.100 3.100 21.4% 1,517 0
15 JUL 88.000 3.500 3.700 3.700 20.6% 60 0
15 JUL 90.000 4.250 4.450 4.450 20.0% 151 0
15 JUL 92.000 5.150 5.350 5.350 19.5% 137 0
15 JUL 94.000 6.150 6.400 6.400 18.9% 50 0
15 JUL 96.000 7.350 7.550 7.550 18.5% 143 20
15 JUL 98.000 8.650 8.850 8.850 18.0% 83 0
15 JUL 100.000 10.050 10.300 10.300 17.5% 52 0
15 JUL 105.000 14.200 14.400 14.400 16.9% 53 0
15 JUL 110.000 18.750 19.000 19.000 15.7% 0 0
15 JUL 115.000 23.500 23.800 23.800 12.1% 0 0
15 JUL 120.000 28.400 28.700 28.700 -- 0 0
15 JUL 125.000 33.350 33.600 33.600 -- 0 0
16 JAN 72.000 2.070 2.290 2.290 25.7% 2,072 0
16 JAN 74.000 2.360 2.730 2.730 25.2% 414 0
16 JAN 76.000 2.900 3.150 3.150 24.9% 830 0
16 JAN 78.000 3.350 3.650 3.650 24.4% 431 0
16 JAN 80.000 3.850 4.150 4.150 23.7% 472 0
16 JAN 82.000 4.550 4.850 4.850 23.6% 212 0
16 JAN 84.000 5.200 5.550 5.550 23.1% 271 0
16 JAN 86.000 6.000 6.350 6.350 22.8% 237 0
16 JAN 88.000 6.800 7.150 7.150 22.3% 1,610 0
16 JAN 90.000 7.600 8.000 8.000 21.6% 379 2
16 JAN 92.000 8.650 9.100 9.100 21.4% 3,455 0
16 JAN 94.000 9.650 10.150 10.150 20.9% 273 0
16 JAN 96.000 10.700 11.000 11.000 19.9% 520 2
16 JAN 98.000 11.900 12.200 12.200 19.3% 495 0
16 JAN 100.000 13.150 13.850 13.850 19.3% 1,416 2
16 JAN 105.000 16.750 17.500 17.500 18.2% 180 0
16 JAN 110.000 20.700 21.500 21.500 16.5% 120 0
16 JAN 115.000 25.050 25.850 25.850 12.2% 18 0
17 JAN 70.000 3.400 4.150 4.150 22.6% 627 1
17 JAN 72.000 3.900 4.650 4.650 22.2% 1,181 0
17 JAN 80.000 6.650 7.450 7.450 21.3% 165 0
17 JAN 82.000 7.800 8.450 8.450 21.5% 2 0
17 JAN 84.000 8.650 9.250 9.250 21.1% 43 0
17 JAN 86.000 9.200 10.200 10.200 20.5% 0 0
17 JAN 88.000 10.150 11.150 11.150 20.1% 0 0
17 JAN 90.000 10.900 12.350 12.350 19.7% 0 2
17 JAN 92.000 11.950 13.350 13.350 19.2% 72 0
17 JAN 94.000 13.000 14.400 14.400 18.6% 196 0
17 JAN 96.000 14.250 15.750 15.750 18.5% 147 0
17 JAN 98.000 15.450 17.000 17.000 18.0% 45 0
17 JAN 100.000 16.750 18.250 18.250 17.6% 236 0
17 JAN 105.000 20.200 21.800 21.800 16.4% 4,234 0
17 JAN 110.000 23.650 25.550 25.550 14.1% 1 0
17 JAN 115.000 27.650 29.500 29.500 12.1% 1,040 0

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