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: August 20, 2014 at 4 p.m.   (Data 15 minutes delayed)
  Last price: 104.150 Net change: 1.280 Bid price: 104.140 Ask price: 104.230 30-day historical volatility: 7.73%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 41,196 Volume: 1,868
14 SEP 78.000 26.200 26.300 25.100 64.2% 40 0
14 SEP 80.000 24.200 24.300 23.100 59.6% 60 0
14 SEP 82.000 22.150 22.300 21.100 54.2% 30 0
14 SEP 84.000 20.150 20.350 19.100 50.5% 10 0
14 SEP 86.000 18.200 18.350 17.100 46.6% 20 0
14 SEP 88.000 16.200 16.350 15.100 42.1% 10 0
14 SEP 90.000 14.200 14.350 13.150 37.7% 0 0
14 SEP 92.000 12.200 12.350 11.150 33.2% 0 0
14 SEP 94.000 10.250 10.400 9.150 29.7% 25 0
14 SEP 96.000 8.300 8.400 7.200 25.5% 50 0
14 SEP 98.000 6.350 6.500 6.400 21.8% 70 20
14 SEP 100.000 4.550 4.650 4.350 18.7% 203 20
14 SEP 101.000 3.700 3.850 2.840 17.6% 214 0
14 SEP 101.500 3.300 3.400 3.050 16.8% 816 459
14 SEP 102.000 2.940 3.000 3.100 16.3% 1,519 51
14 SEP 102.500 2.550 2.660 1.830 15.9% 5,095 0
14 SEP 103.000 2.240 2.310 2.100 15.5% 576 140
14 SEP 105.000 1.130 1.200 1.230 14.1% 1,786 190
14 SEP 110.000 0.110 0.170 0.150 13.9% 0 0
14 SEP 115.000 0 0.120 0.120 16.3% 0 0
14 SEP 120.000 0 0.070 0.070 20.3% 0 0
14 OCT 72.000 32.150 32.300 31.050 60.8% 0 0
14 OCT 74.000 30.150 30.300 29.050 57.0% 0 0
14 OCT 76.000 28.150 28.300 27.050 53.2% 0 0
14 OCT 78.000 26.150 26.300 25.050 49.6% 10 0
14 OCT 80.000 24.200 24.300 23.100 46.5% 0 0
14 OCT 82.000 22.200 22.300 21.100 42.9% 0 0
14 OCT 84.000 20.200 20.350 19.100 39.8% 20 0
14 OCT 86.000 18.200 18.350 17.100 36.3% 30 0
14 OCT 88.000 16.200 16.350 15.100 32.9% 10 0
14 OCT 90.000 14.200 14.350 13.100 29.4% 31 0
14 OCT 92.000 12.200 12.350 11.150 26.0% 44 0
14 OCT 94.000 10.250 10.350 9.150 22.8% 107 0
14 OCT 96.000 8.300 8.400 7.250 19.9% 279 0
14 OCT 98.000 6.400 6.500 6.100 17.1% 1,213 455
14 OCT 100.000 4.600 4.700 4.350 14.8% 1,220 7
14 OCT 105.000 1.250 1.310 1.370 11.3% 3,512 91
14 OCT 110.000 0.190 0.250 0.220 11.4% 66 8
14 OCT 115.000 0.030 0.150 0.140 12.9% 0 0
14 OCT 120.000 0 0.150 0.140 16.4% 0 0
15 JAN 66.000 38.150 38.300 37.050 55.4% 30 0
15 JAN 68.000 36.200 36.300 35.050 52.6% 0 0
15 JAN 70.000 34.200 34.300 33.100 49.7% 30 0
15 JAN 72.000 32.200 32.300 31.100 46.8% 0 0
15 JAN 74.000 30.200 30.350 29.100 44.2% 0 0
15 JAN 76.000 28.200 28.350 27.100 41.4% 20 0
15 JAN 78.000 26.200 26.350 25.100 38.7% 0 0
15 JAN 80.000 24.200 24.350 23.100 36.0% 65 0
15 JAN 82.000 22.200 22.350 21.800 33.4% 77 2
15 JAN 84.000 20.200 20.350 19.100 30.8% 55 0
15 JAN 86.000 18.250 18.350 17.100 28.4% 270 0
15 JAN 88.000 16.250 16.350 15.150 25.8% 735 0
15 JAN 90.000 14.250 14.400 14.350 23.4% 399 18
15 JAN 92.000 12.300 12.450 11.250 21.1% 220 0
15 JAN 94.000 10.350 10.500 9.350 18.8% 240 0
15 JAN 96.000 8.550 8.650 7.600 17.0% 2,239 0
15 JAN 98.000 6.750 6.900 6.400 15.2% 192 4
15 JAN 100.000 5.150 5.300 5.300 13.9% 432 54
15 JAN 105.000 2.170 2.300 2.250 12.0% 1,780 77
15 JAN 110.000 0.730 0.800 0.760 11.4% 170 19
15 JAN 115.000 0.230 0.310 0.240 12.0% 30 115
15 JAN 120.000 0.080 0.160 0.150 11.6% 0 0
15 APR 78.000 26.100 26.400 25.150 34.6% 0 0
15 APR 80.000 24.150 24.400 23.150 32.4% 0 0
15 APR 82.000 22.150 22.400 21.150 30.1% 0 0
15 APR 84.000 20.000 20.400 19.200 27.4% 0 0
15 APR 86.000 18.000 18.450 17.200 25.3% 0 0
15 APR 88.000 16.150 16.450 15.250 23.4% 0 0
15 APR 90.000 14.150 14.550 13.350 21.4% 0 0
15 APR 92.000 12.250 12.650 11.550 19.5% 0 0
15 APR 94.000 10.450 10.800 9.750 17.9% 0 0
15 APR 96.000 8.750 9.100 8.100 16.6% 0 0
15 APR 98.000 7.150 7.500 6.700 15.4% 8 20
15 APR 100.000 5.700 6.050 5.200 14.5% 0 0
15 APR 105.000 2.840 3.150 2.660 12.8% 53 0
15 APR 110.000 1.230 1.420 1.150 12.0% 12 3
15 APR 115.000 0.420 0.570 0.510 11.5% 0 10
15 APR 120.000 0.080 0.260 0.230 10.3% 0 0
16 JAN 72.000 31.900 32.700 31.500 36.6% 108 0
16 JAN 74.000 29.900 30.700 29.500 34.6% 19 0
16 JAN 76.000 27.900 28.700 27.500 32.5% 0 0
16 JAN 78.000 26.000 26.700 25.500 30.7% 2 0
16 JAN 80.000 23.950 24.700 23.500 28.7% 39 0
16 JAN 82.000 21.900 22.450 21.500 26.3% 2 0
16 JAN 84.000 20.000 20.650 19.400 24.8% 150 0
16 JAN 86.000 18.100 18.700 17.500 23.1% 10 1
16 JAN 88.000 16.150 16.750 15.600 21.4% 80 0
16 JAN 90.000 14.350 14.900 13.800 19.9% 1,259 0
16 JAN 92.000 12.650 13.000 13.000 18.5% 4,010 53
16 JAN 94.000 11.050 11.600 10.400 17.7% 628 0
16 JAN 96.000 9.450 9.750 8.800 16.3% 305 40
16 JAN 98.000 8.100 8.450 7.550 15.7% 1,080 0
16 JAN 100.000 6.850 7.200 6.400 15.0% 1,399 0
16 JAN 105.000 4.300 4.650 4.050 13.9% 1,157 0
16 JAN 110.000 2.470 2.810 2.550 13.1% 40 11
17 JAN 70.000 33.400 35.150 34.000 36.3% 10 0
17 JAN 72.000 31.400 33.150 32.050 34.4% 0 0
17 JAN 80.000 23.450 25.250 24.050 27.2% 0 0
17 JAN 82.000 21.450 23.250 22.050 25.4% 30 0
17 JAN 84.000 19.700 21.150 19.950 23.8% 0 0
17 JAN 92.000 12.850 14.300 13.350 19.0% 19 0
17 JAN 94.000 11.400 12.850 11.950 18.2% 15 0
17 JAN 96.000 10.250 11.600 10.450 17.7% 10 0
17 JAN 98.000 9.200 10.100 9.300 17.0% 8 0
17 JAN 100.000 8.100 9.000 8.250 16.6% 2,193 0
17 JAN 105.000 5.700 6.400 5.700 15.4% 4,490 0
17 JAN 110.000 4.100 4.650 4.150 14.9% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,983 Volume: 365
14 SEP 78.000 0 0.090 0.090 44.2% 0 0
14 SEP 80.000 0 0.090 0.090 40.8% 0 0
14 SEP 82.000 0 0.090 0.090 37.4% 0 0
14 SEP 84.000 0 0.090 0.090 34.0% 0 0
14 SEP 86.000 0.010 0.090 0.090 31.0% 0 0
14 SEP 88.000 0.010 0.090 0.100 27.7% 10 0
14 SEP 90.000 0.010 0.100 0.110 24.7% 19 0
14 SEP 92.000 0.020 0.110 0.110 22.0% 0 0
14 SEP 94.000 0.040 0.120 0.120 19.4% 10 0
14 SEP 96.000 0.080 0.150 0.180 17.1% 57 0
14 SEP 98.000 0.160 0.220 0.300 15.2% 238 0
14 SEP 100.000 0.340 0.380 0.360 13.7% 396 11
14 SEP 101.000 0.500 0.540 0.600 13.1% 28 70
14 SEP 101.500 0.590 0.630 0.680 12.7% 30 2
14 SEP 102.000 0.700 0.750 0.920 12.4% 50 9
14 SEP 102.500 0.840 0.880 1.330 12.1% 80 0
14 SEP 103.000 1.000 1.040 1.180 11.8% 55 70
14 SEP 105.000 1.890 1.960 2.000 10.5% 135 100
14 SEP 110.000 5.850 6.000 7.250 -- 0 0
14 SEP 115.000 10.800 10.950 12.200 -- 0 0
14 SEP 120.000 15.800 15.950 17.200 -- 0 0
14 OCT 72.000 0.020 0.090 0.090 40.7% 130 0
14 OCT 74.000 0.020 0.090 0.100 38.0% 60 0
14 OCT 76.000 0.020 0.090 0.100 35.3% 59 0
14 OCT 78.000 0.030 0.100 0.110 33.3% 30 0
14 OCT 80.000 0.030 0.100 0.110 30.6% 32 0
14 OCT 82.000 0.030 0.110 0.110 28.3% 75 0
14 OCT 84.000 0.030 0.110 0.120 25.8% 192 0
14 OCT 86.000 0.050 0.120 0.130 23.9% 200 0
14 OCT 88.000 0.040 0.130 0.140 21.4% 159 0
14 OCT 90.000 0.060 0.140 0.150 19.4% 232 2
14 OCT 92.000 0.080 0.150 0.160 17.3% 193 3
14 OCT 94.000 0.130 0.190 0.270 15.8% 327 0
14 OCT 96.000 0.250 0.300 0.430 14.9% 410 0
14 OCT 98.000 0.440 0.480 0.690 14.0% 170 0
14 OCT 100.000 0.770 0.800 0.860 13.2% 146 10
14 OCT 105.000 2.780 2.900 2.950 12.7% 171 10
14 OCT 110.000 6.850 6.950 8.150 15.4% 20 0
14 OCT 115.000 11.700 11.850 13.100 20.8% 40 0
14 OCT 120.000 16.700 16.800 18.050 26.4% 10 0
15 JAN 66.000 0.020 0.150 0.150 32.2% 605 0
15 JAN 68.000 0.030 0.150 0.160 30.4% 96 0
15 JAN 70.000 0.040 0.150 0.160 28.7% 575 0
15 JAN 72.000 0.040 0.150 0.160 26.8% 242 0
15 JAN 74.000 0.050 0.160 0.160 25.3% 906 0
15 JAN 76.000 0.080 0.140 0.140 23.7% 1,265 0
15 JAN 78.000 0.110 0.160 0.190 22.6% 368 0
15 JAN 80.000 0.130 0.180 0.210 21.3% 2,066 0
15 JAN 82.000 0.140 0.210 0.240 20.0% 477 0
15 JAN 84.000 0.180 0.250 0.290 18.9% 369 0
15 JAN 86.000 0.230 0.310 0.370 18.0% 184 0
15 JAN 88.000 0.310 0.390 0.470 17.1% 707 0
15 JAN 90.000 0.420 0.500 0.630 16.3% 408 0
15 JAN 92.000 0.570 0.650 0.790 15.5% 640 0
15 JAN 94.000 0.770 0.850 1.050 14.7% 659 0
15 JAN 96.000 1.100 1.160 1.430 14.1% 409 0
15 JAN 98.000 1.510 1.580 1.950 13.6% 113 0
15 JAN 100.000 2.060 2.130 2.220 13.0% 164 10
15 JAN 105.000 4.300 4.450 4.250 12.3% 1,153 30
15 JAN 110.000 8.000 8.150 9.250 12.9% 71 0
15 JAN 115.000 12.550 12.650 13.900 14.6% 40 0
15 JAN 120.000 17.400 17.550 18.800 17.4% 190 0
15 APR 78.000 0.130 0.360 0.410 19.5% 0 0
15 APR 80.000 0.190 0.420 0.470 18.7% 0 0
15 APR 82.000 0.270 0.500 0.560 18.1% 0 0
15 APR 84.000 0.350 0.590 0.700 17.3% 0 0
15 APR 86.000 0.480 0.720 0.850 16.7% 0 0
15 APR 88.000 0.650 0.880 1.040 16.1% 5 0
15 APR 90.000 0.860 1.090 1.290 15.5% 20 0
15 APR 92.000 1.150 1.390 1.620 15.1% 0 0
15 APR 94.000 1.510 1.740 2.020 14.6% 10 0
15 APR 96.000 1.960 2.180 2.580 14.2% 0 0
15 APR 98.000 2.460 2.730 2.610 13.6% 0 10
15 APR 100.000 3.150 3.450 4.000 13.3% 4 0
15 APR 105.000 5.550 5.900 5.700 12.6% 0 6
15 APR 110.000 9.000 9.300 10.350 12.3% 26 0
15 APR 115.000 13.250 13.500 14.650 12.6% 0 0
15 APR 120.000 17.850 18.200 19.400 13.3% 20 0
16 JAN 72.000 0.440 0.670 0.750 18.7% 1,959 0
16 JAN 74.000 0.550 0.800 0.880 18.2% 354 0
16 JAN 76.000 0.690 0.940 1.030 17.8% 776 0
16 JAN 78.000 0.860 1.100 1.220 17.4% 134 0
16 JAN 80.000 1.060 1.280 1.430 16.9% 284 0
16 JAN 82.000 1.300 1.550 1.700 16.6% 150 0
16 JAN 84.000 1.580 1.830 2.000 16.2% 258 0
16 JAN 86.000 1.940 2.180 2.200 15.9% 220 2
16 JAN 88.000 2.230 2.620 2.500 15.5% 1,490 10
16 JAN 90.000 2.690 3.050 3.350 15.1% 275 0
16 JAN 92.000 3.200 3.600 3.950 14.8% 886 0
16 JAN 94.000 3.850 4.250 4.700 14.6% 150 0
16 JAN 96.000 4.400 4.800 5.300 14.0% 277 0
16 JAN 98.000 5.250 5.750 6.250 14.0% 249 0
16 JAN 100.000 6.100 6.600 7.150 13.7% 1,331 0
16 JAN 105.000 8.800 9.300 10.050 13.2% 1 0
16 JAN 110.000 11.950 12.650 13.700 12.7% 0 0
17 JAN 70.000 0.900 1.340 1.440 17.1% 300 0
17 JAN 72.000 1.110 1.580 1.710 16.9% 1,088 0
17 JAN 80.000 2.240 2.990 3.200 15.9% 0 0
17 JAN 82.000 2.670 3.400 3.650 15.7% 0 0
17 JAN 84.000 3.150 3.900 4.250 15.4% 0 0
17 JAN 92.000 5.450 6.350 6.850 14.3% 57 0
17 JAN 94.000 6.100 7.050 7.600 13.9% 158 0
17 JAN 96.000 7.000 7.950 8.500 13.7% 4 0
17 JAN 98.000 7.850 8.800 9.400 13.4% 30 0
17 JAN 100.000 8.900 9.750 9.000 13.2% 4 10
17 JAN 105.000 11.950 12.750 13.550 13.0% 3,991 0
17 JAN 110.000 14.350 15.850 16.700 11.4% 1 0

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