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: November 28, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 106.490 Net change: 0.010 Bid price: 106.330 Ask price: 106.580 30-day historical volatility: 8.12%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,235 Volume: 259
14 DEC 78.000 28.350 28.600 28.600 71.1% 30 0
14 DEC 80.000 26.350 26.600 26.600 66.2% 60 0
14 DEC 82.000 24.350 24.650 24.650 62.6% 49 0
14 DEC 84.000 22.400 22.650 22.650 58.9% 20 0
14 DEC 86.000 20.400 20.650 20.650 54.0% 0 0
14 DEC 88.000 18.350 18.650 18.650 48.2% 10 0
14 DEC 90.000 16.400 16.650 16.650 44.4% 10 0
14 DEC 92.000 14.400 14.650 14.650 39.6% 0 0
14 DEC 94.000 12.400 12.700 12.700 35.6% 39 0
14 DEC 96.000 10.400 10.700 10.700 30.8% 43 0
14 DEC 98.000 8.450 8.700 8.700 26.6% 25 0
14 DEC 100.000 6.550 6.800 6.800 23.5% 166 0
14 DEC 103.000 3.800 4.000 4.000 18.2% 3,245 12
14 DEC 105.000 2.190 2.470 2.470 16.1% 3,123 25
14 DEC 108.000 0.640 0.800 0.800 13.9% 1,089 6
14 DEC 110.000 0.180 0.280 0.280 13.1% 1,046 65
14 DEC 115.000 0 0.090 0.090 15.0% 12 0
14 DEC 120.000 0 0.080 0.080 21.1% 0 0
14 DEC 125.000 0 0.080 0.080 41.2% 0 0
15 JAN 66.000 40.350 40.650 40.650 77.6% 68 0
15 JAN 68.000 38.350 38.650 38.650 73.4% 10 0
15 JAN 70.000 36.350 36.650 36.650 69.3% 0 0
15 JAN 72.000 34.350 34.650 34.650 65.3% 20 0
15 JAN 74.000 32.350 32.650 32.650 61.3% 10 0
15 JAN 76.000 30.350 30.650 30.650 57.5% 20 0
15 JAN 78.000 28.350 28.650 28.650 53.7% 10 0
15 JAN 80.000 26.350 26.650 26.650 50.0% 67 0
15 JAN 82.000 24.350 24.650 24.650 46.4% 45 0
15 JAN 84.000 22.350 22.650 22.650 42.8% 10 0
15 JAN 86.000 20.350 20.650 20.650 39.3% 50 0
15 JAN 88.000 18.350 18.650 18.650 35.8% 29 0
15 JAN 90.000 16.350 16.650 16.650 32.4% 77 0
15 JAN 92.000 14.400 14.650 14.650 29.4% 74 0
15 JAN 94.000 12.400 12.700 12.700 26.3% 31 0
15 JAN 96.000 10.400 10.700 10.700 22.9% 144 0
15 JAN 98.000 8.500 8.750 8.750 20.3% 194 0
15 JAN 100.000 6.600 6.900 6.900 17.9% 416 12
15 JAN 101.000 5.700 5.950 5.950 16.6% 60 0
15 JAN 101.500 5.300 5.500 5.500 16.3% 51 0
15 JAN 102.000 4.850 5.100 5.100 15.9% 143 0
15 JAN 102.500 4.450 4.650 4.650 15.4% 113 0
15 JAN 103.000 4.050 4.250 4.250 15.0% 124 0
15 JAN 105.000 2.540 2.790 2.790 13.5% 4,534 40
15 JAN 108.000 1.060 1.170 1.170 12.3% 3,087 38
15 JAN 110.000 0.500 0.590 0.590 12.0% 3,885 0
15 JAN 115.000 0.050 0.100 0.100 11.0% 150 0
15 JAN 120.000 0.010 0.150 0.150 15.6% 0 0
15 JAN 125.000 0 0.150 0.150 19.6% 0 0
15 APR 78.000 28.200 28.700 28.700 40.0% 0 0
15 APR 80.000 26.200 26.700 26.700 37.4% 4 0
15 APR 82.000 24.200 24.700 24.700 34.8% 0 0
15 APR 84.000 22.200 22.700 22.700 32.2% 0 0
15 APR 86.000 20.200 20.700 20.700 29.7% 0 0
15 APR 88.000 18.350 18.700 18.700 27.8% 1 0
15 APR 90.000 16.250 16.700 16.700 24.9% 0 0
15 APR 92.000 14.300 14.800 14.800 23.0% 0 0
15 APR 94.000 12.600 12.900 12.900 21.7% 161 0
15 APR 96.000 10.750 11.050 11.050 19.9% 151 0
15 APR 98.000 9.000 9.300 9.300 18.4% 190 0
15 APR 100.000 7.300 7.650 7.650 17.1% 27 0
15 APR 101.000 6.550 6.850 6.850 16.6% 5 0
15 APR 101.500 6.150 6.500 6.500 16.3% 2 0
15 APR 102.000 5.800 6.150 6.150 16.1% 88 0
15 APR 102.500 5.450 5.800 5.800 15.9% 2 0
15 APR 103.000 5.100 5.450 5.450 15.7% 19 0
15 APR 105.000 4.000 4.200 4.200 15.2% 180 19
15 APR 110.000 1.740 1.900 1.900 14.0% 184 10
15 APR 115.000 0.550 0.760 0.760 13.3% 88 0
15 APR 120.000 0.110 0.310 0.310 12.9% 20 0
15 APR 125.000 0.020 0.200 0.200 12.9% 100 0
15 JUL 84.000 22.200 22.700 22.700 29.1% 0 0
15 JUL 86.000 20.350 20.800 20.800 27.5% 0 0
15 JUL 88.000 18.250 18.850 18.850 25.2% 0 0
15 JUL 90.000 16.350 16.900 16.900 23.4% 0 0
15 JUL 92.000 14.450 15.000 15.000 21.6% 0 0
15 JUL 94.000 12.700 13.250 13.250 20.4% 0 0
15 JUL 96.000 11.100 11.550 11.550 19.4% 0 0
15 JUL 98.000 9.500 9.950 9.950 18.4% 5 0
15 JUL 100.000 8.050 8.450 8.450 17.6% 0 0
15 JUL 105.000 4.950 5.250 5.250 16.1% 5 0
15 JUL 110.000 2.670 3.000 3.000 15.0% 1 0
15 JUL 115.000 1.290 1.520 1.520 14.3% 0 20
15 JUL 120.000 0.490 0.730 0.730 13.8% 0 0
15 JUL 125.000 0.140 0.360 0.360 12.8% 0 0
16 JAN 72.000 34.150 34.950 34.950 39.1% 86 0
16 JAN 74.000 32.150 32.950 32.950 36.9% 0 0
16 JAN 76.000 30.150 30.950 30.950 34.8% 0 0
16 JAN 78.000 28.150 28.950 28.950 32.8% 0 0
16 JAN 80.000 26.150 26.950 26.950 30.8% 40 0
16 JAN 82.000 24.200 25.000 25.000 29.0% 20 0
16 JAN 84.000 22.100 23.000 23.000 26.8% 130 0
16 JAN 86.000 20.200 21.150 21.150 25.3% 3 0
16 JAN 88.000 18.500 19.150 19.150 23.9% 4 0
16 JAN 90.000 16.700 17.400 17.400 22.6% 1,251 0
16 JAN 92.000 15.050 15.700 15.700 21.5% 4,005 0
16 JAN 94.000 13.400 14.150 14.150 20.6% 638 0
16 JAN 96.000 11.800 12.550 12.550 19.6% 305 0
16 JAN 98.000 10.400 11.150 11.150 18.9% 1,344 0
16 JAN 100.000 9.200 9.650 9.650 18.3% 1,820 0
16 JAN 105.000 6.300 6.800 6.800 17.1% 1,356 11
16 JAN 110.000 4.100 4.450 4.450 16.0% 132 0
16 JAN 115.000 2.490 2.830 2.830 15.4% 120 0
17 JAN 70.000 35.550 37.350 37.350 37.5% 40 0
17 JAN 72.000 33.550 35.350 35.350 35.6% 0 0
17 JAN 80.000 25.650 27.450 27.450 28.5% 107 0
17 JAN 82.000 23.650 25.500 25.500 26.8% 30 0
17 JAN 84.000 21.850 23.700 23.700 25.5% 0 0
17 JAN 92.000 15.650 17.100 17.100 21.8% 29 0
17 JAN 94.000 14.250 15.700 15.700 21.1% 15 0
17 JAN 96.000 13.000 14.500 14.500 20.7% 0 0
17 JAN 98.000 11.800 13.300 13.300 20.2% 60 1
17 JAN 100.000 10.700 12.150 12.150 19.8% 2,284 0
17 JAN 105.000 8.250 9.000 9.000 18.4% 4,676 0
17 JAN 110.000 6.200 7.100 7.100 18.0% 40 0
17 JAN 115.000 4.500 5.150 5.150 17.1% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,346 Volume: 253
14 DEC 78.000 0 0.090 0.090 55.4% 0 0
14 DEC 80.000 0 0.110 0.110 53.2% 0 0
14 DEC 82.000 0 0.130 0.130 50.4% 0 0
14 DEC 84.000 0 0.150 0.150 47.4% 0 0
14 DEC 86.000 0 0.150 0.150 43.2% 20 0
14 DEC 88.000 0.020 0.150 0.150 39.9% 30 0
14 DEC 90.000 0.030 0.150 0.150 36.2% 70 0
14 DEC 92.000 0.040 0.150 0.150 32.4% 55 0
14 DEC 94.000 0.050 0.150 0.150 28.5% 42 0
14 DEC 96.000 0.060 0.150 0.150 24.7% 100 0
14 DEC 98.000 0.090 0.170 0.170 21.5% 179 0
14 DEC 100.000 0.150 0.230 0.230 18.8% 197 0
14 DEC 103.000 0.390 0.480 0.480 15.5% 94 47
14 DEC 105.000 0.790 0.840 0.840 13.4% 78 59
14 DEC 108.000 2.150 2.300 2.300 11.2% 3 0
14 DEC 110.000 3.650 3.900 3.900 7.3% 0 0
14 DEC 115.000 8.450 8.750 8.750 -- 10 0
14 DEC 120.000 13.450 13.750 13.750 -- 10 0
14 DEC 125.000 18.450 18.750 18.750 -- 0 0
15 JAN 66.000 0 0.110 0.110 54.5% 588 0
15 JAN 68.000 0 0.120 0.120 52.5% 81 0
15 JAN 70.000 0 0.120 0.120 49.7% 556 0
15 JAN 72.000 0 0.130 0.130 47.3% 242 0
15 JAN 74.000 0.020 0.150 0.150 46.0% 929 0
15 JAN 76.000 0.020 0.150 0.150 43.0% 1,265 0
15 JAN 78.000 0.020 0.150 0.150 40.0% 368 0
15 JAN 80.000 0.030 0.150 0.150 37.4% 2,048 0
15 JAN 82.000 0.040 0.150 0.150 34.8% 436 0
15 JAN 84.000 0.040 0.150 0.150 32.0% 389 0
15 JAN 86.000 0.120 0.150 0.150 30.9% 180 0
15 JAN 88.000 0.100 0.150 0.150 27.7% 728 0
15 JAN 90.000 0.100 0.160 0.160 25.0% 415 0
15 JAN 92.000 0.140 0.220 0.220 23.7% 663 0
15 JAN 94.000 0.190 0.270 0.270 21.9% 737 60
15 JAN 96.000 0.260 0.340 0.340 20.1% 416 0
15 JAN 98.000 0.380 0.450 0.450 18.5% 187 0
15 JAN 100.000 0.590 0.660 0.660 17.4% 362 0
15 JAN 101.000 0.730 0.810 0.810 16.8% 62 0
15 JAN 101.500 0.820 0.890 0.890 16.5% 176 0
15 JAN 102.000 0.920 1.000 1.000 16.4% 92 0
15 JAN 102.500 1.030 1.110 1.110 16.1% 101 0
15 JAN 103.000 1.160 1.250 1.250 16.0% 88 0
15 JAN 105.000 1.800 1.950 1.950 15.4% 1,385 2
15 JAN 108.000 3.400 3.600 3.600 15.5% 45 0
15 JAN 110.000 4.850 5.100 5.100 16.2% 133 0
15 JAN 115.000 9.450 9.700 9.700 21.3% 60 0
15 JAN 120.000 14.400 14.650 14.650 27.7% 190 0
15 JAN 125.000 19.350 19.700 19.700 34.0% 20 0
15 APR 78.000 0.020 0.180 0.180 23.9% 3 0
15 APR 80.000 0.020 0.250 0.250 23.2% 52 0
15 APR 82.000 0.040 0.260 0.260 21.8% 0 0
15 APR 84.000 0.100 0.290 0.290 20.9% 60 0
15 APR 86.000 0.180 0.360 0.360 20.4% 67 0
15 APR 88.000 0.270 0.460 0.460 19.8% 60 10
15 APR 90.000 0.410 0.590 0.590 19.3% 124 0
15 APR 92.000 0.590 0.750 0.750 18.7% 281 0
15 APR 94.000 0.840 0.970 0.970 18.2% 91 0
15 APR 96.000 1.170 1.320 1.320 17.9% 137 0
15 APR 98.000 1.530 1.710 1.710 17.4% 95 26
15 APR 100.000 1.990 2.190 2.190 16.8% 98 0
15 APR 101.000 2.230 2.480 2.480 16.5% 20 0
15 APR 101.500 2.380 2.640 2.640 16.3% 20 0
15 APR 102.000 2.550 2.810 2.810 16.3% 23 10
15 APR 102.500 2.730 2.990 2.990 16.2% 25 0
15 APR 103.000 2.910 3.200 3.200 16.1% 1 0
15 APR 105.000 3.750 4.050 4.050 15.8% 35 0
15 APR 110.000 6.600 6.950 6.950 15.3% 26 5
15 APR 115.000 10.500 10.900 10.900 15.8% 20 0
15 APR 120.000 15.100 15.450 15.450 17.5% 20 0
15 APR 125.000 19.950 20.350 20.350 20.2% 0 0
15 JUL 84.000 0.530 0.740 0.740 20.6% 20 0
15 JUL 86.000 0.710 0.940 0.940 20.3% 10 0
15 JUL 88.000 0.920 1.130 1.130 19.8% 10 0
15 JUL 90.000 1.180 1.390 1.390 19.4% 10 0
15 JUL 92.000 1.490 1.700 1.700 18.9% 0 20
15 JUL 94.000 1.840 2.060 2.060 18.4% 0 0
15 JUL 96.000 2.240 2.480 2.480 17.9% 0 0
15 JUL 98.000 2.750 3.050 3.050 17.5% 0 0
15 JUL 100.000 3.400 3.650 3.650 17.1% 1 0
15 JUL 105.000 5.400 5.700 5.700 16.2% 0 0
15 JUL 110.000 8.200 8.600 8.600 15.7% 0 0
15 JUL 115.000 11.700 12.200 12.200 15.2% 0 0
15 JUL 120.000 15.950 16.500 16.500 15.6% 0 0
15 JUL 125.000 20.600 21.100 21.100 16.4% 0 0
16 JAN 72.000 0.580 0.710 0.710 23.0% 1,991 0
16 JAN 74.000 0.620 0.850 0.850 22.2% 355 0
16 JAN 76.000 0.800 1.030 1.030 22.0% 788 0
16 JAN 78.000 0.970 1.200 1.200 21.5% 134 0
16 JAN 80.000 1.160 1.380 1.380 21.0% 314 0
16 JAN 82.000 1.440 1.660 1.660 20.8% 150 0
16 JAN 84.000 1.720 1.940 1.940 20.4% 258 0
16 JAN 86.000 2.050 2.280 2.280 20.1% 210 0
16 JAN 88.000 2.350 2.700 2.700 19.6% 1,490 0
16 JAN 90.000 2.770 3.150 3.150 19.3% 355 0
16 JAN 92.000 3.250 3.650 3.650 19.0% 946 0
16 JAN 94.000 3.800 4.200 4.200 18.6% 190 0
16 JAN 96.000 4.400 4.600 4.600 18.0% 402 0
16 JAN 98.000 5.100 5.300 5.300 17.7% 492 2
16 JAN 100.000 5.800 6.250 6.250 17.6% 1,407 0
16 JAN 105.000 8.150 8.600 8.600 17.0% 183 0
16 JAN 110.000 10.800 11.500 11.500 16.3% 120 0
16 JAN 115.000 14.200 14.950 14.950 15.9% 0 0
17 JAN 70.000 1.100 1.580 1.580 20.3% 404 0
17 JAN 72.000 1.370 1.740 1.740 19.9% 1,190 10
17 JAN 80.000 2.700 3.400 3.400 19.5% 107 0
17 JAN 82.000 3.150 3.850 3.850 19.3% 0 0
17 JAN 84.000 3.650 4.350 4.350 19.1% 2 0
17 JAN 92.000 6.000 6.950 6.950 18.2% 67 0
17 JAN 94.000 6.900 7.600 7.600 18.0% 183 2
17 JAN 96.000 7.550 8.450 8.450 17.7% 36 0
17 JAN 98.000 8.400 9.300 9.300 17.5% 45 0
17 JAN 100.000 9.350 10.250 10.250 17.3% 236 0
17 JAN 105.000 11.650 13.100 13.100 16.8% 4,111 0
17 JAN 110.000 14.450 15.850 15.850 16.0% 1 0
17 JAN 115.000 17.700 19.050 19.050 15.3% 1,040 0

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