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 31, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 88.180 Net change: -3.190 Bid price: 88.180 Ask price: 88.190 30-day historical volatility: 18.08%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,139 Volume: 935
15 FEB 72.000 16.250 16.400 16.400 59.4% 0 0
15 FEB 74.000 14.250 14.450 14.450 53.8% 0 0
15 FEB 76.000 12.300 12.500 12.500 48.8% 0 0
15 FEB 78.000 10.300 10.550 10.550 42.9% 0 0
15 FEB 80.000 8.400 8.650 8.650 38.5% 10 0
15 FEB 82.000 6.550 6.800 6.800 34.3% 5 0
15 FEB 84.000 4.850 5.050 5.050 31.0% 0 0
15 FEB 86.000 3.350 3.500 3.500 28.5% 0 6
15 FEB 88.000 2.070 2.210 2.210 26.3% 24 5
15 FEB 90.000 1.090 1.270 1.270 24.6% 48 74
15 FEB 92.000 0.560 0.650 0.650 24.0% 175 49
15 FEB 94.000 0.220 0.300 0.300 23.1% 359 8
15 FEB 96.000 0.090 0.180 0.180 24.1% 427 3
15 FEB 98.000 0.030 0.140 0.140 31.4% 751 0
15 FEB 100.000 0 0.110 0.110 35.9% 198 0
15 FEB 102.500 0 0.110 0.110 42.0% 0 0
15 FEB 103.000 0 0.110 0.110 43.1% 0 0
15 FEB 104.000 0 0.140 0.140 46.4% 3,415 0
15 FEB 105.000 0 0.140 0.140 48.7% 281 0
15 FEB 110.000 0 0.140 0.140 59.7% 74 0
15 FEB 115.000 0 0.140 0.140 47.3% 0 0
15 FEB 120.000 0 0.100 0.100 51.4% 0 0
15 MAR 72.000 16.500 16.750 16.750 48.7% 0 0
15 MAR 74.000 14.600 14.800 14.800 44.9% 0 0
15 MAR 76.000 12.750 12.900 12.900 41.6% 0 0
15 MAR 78.000 10.900 11.050 11.050 38.3% 0 0
15 MAR 80.000 9.150 9.350 9.350 36.0% 0 1
15 MAR 82.000 7.450 7.650 7.650 33.3% 0 0
15 MAR 84.000 5.850 6.100 6.100 31.0% 0 0
15 MAR 86.000 4.450 4.600 4.600 28.7% 0 0
15 MAR 88.000 3.200 3.350 3.350 26.9% 0 1
15 MAR 90.000 2.210 2.380 2.380 25.8% 10 15
15 MAR 92.000 1.440 1.590 1.590 24.8% 51 30
15 MAR 94.000 0.850 1.020 1.020 23.8% 86 0
15 MAR 96.000 0.490 0.620 0.620 23.2% 95 0
15 MAR 98.000 0.280 0.390 0.390 23.1% 3,048 0
15 MAR 100.000 0.150 0.260 0.260 23.3% 156 0
15 MAR 102.000 0.070 0.190 0.190 21.4% 20 0
15 MAR 103.000 0.050 0.170 0.170 21.6% 145 0
15 MAR 105.000 0.030 0.170 0.170 23.1% 0 0
15 MAR 110.000 0 0.160 0.160 39.4% 0 0
15 MAR 115.000 0 0.160 0.160 46.1% 0 0
15 APR 72.000 16.550 16.850 16.850 42.6% 0 0
15 APR 74.000 14.650 14.900 14.900 39.2% 0 0
15 APR 76.000 12.800 13.050 13.050 36.4% 0 0
15 APR 78.000 10.950 11.250 11.250 33.6% 0 0
15 APR 80.000 9.300 9.500 9.500 31.6% 20 0
15 APR 82.000 7.650 7.950 7.950 29.8% 5 5
15 APR 84.000 6.150 6.350 6.350 27.7% 24 0
15 APR 86.000 4.750 5.050 5.050 26.3% 24 10
15 APR 88.000 3.550 3.850 3.850 24.9% 100 50
15 APR 90.000 2.630 2.810 2.810 24.0% 35 64
15 APR 92.000 1.850 2.030 2.030 23.3% 94 132
15 APR 94.000 1.240 1.410 1.410 22.6% 164 16
15 APR 96.000 0.800 0.920 0.920 21.9% 232 50
15 APR 98.000 0.480 0.650 0.650 21.7% 214 1
15 APR 100.000 0.310 0.440 0.440 21.7% 366 0
15 APR 101.000 0.240 0.360 0.360 21.7% 33 0
15 APR 101.500 0.210 0.340 0.340 21.8% 51 0
15 APR 102.000 0.190 0.300 0.300 21.8% 312 0
15 APR 102.500 0.170 0.280 0.280 21.8% 70 0
15 APR 103.000 0.150 0.250 0.250 20.9% 136 0
15 APR 105.000 0.100 0.190 0.190 20.2% 350 1
15 APR 110.000 0.050 0.170 0.170 22.8% 174 0
15 APR 115.000 0.100 0.160 0.160 38.4% 140 1
15 APR 120.000 0 0.160 0.160 41.8% 55 0
15 APR 125.000 0 0.160 0.160 46.4% 100 0
15 JUL 72.000 16.600 17.050 17.050 34.9% 0 0
15 JUL 74.000 14.800 15.200 15.200 32.7% 0 0
15 JUL 76.000 13.050 13.350 13.350 30.5% 0 10
15 JUL 78.000 11.400 11.650 11.650 28.9% 0 10
15 JUL 80.000 9.800 10.050 10.050 27.3% 0 3
15 JUL 82.000 8.300 8.550 8.550 26.0% 0 0
15 JUL 84.000 6.900 7.200 7.200 24.8% 0 20
15 JUL 86.000 5.700 5.950 5.950 23.9% 3 0
15 JUL 88.000 4.500 4.800 4.800 22.8% 7 3
15 JUL 90.000 3.550 3.900 3.900 22.2% 4 4
15 JUL 92.000 2.770 3.050 3.050 21.6% 22 132
15 JUL 94.000 2.100 2.340 2.340 21.0% 103 0
15 JUL 96.000 1.590 1.790 1.790 20.7% 281 16
15 JUL 98.000 1.160 1.340 1.340 20.3% 113 2
15 JUL 100.000 0.850 0.980 0.980 20.0% 280 16
15 JUL 105.000 0.360 0.480 0.480 19.8% 161 7
15 JUL 110.000 0.170 0.270 0.270 18.6% 117 11
15 JUL 115.000 0.080 0.230 0.230 19.5% 40 0
15 JUL 120.000 0.040 0.210 0.210 21.1% 32 0
15 JUL 125.000 0.020 0.180 0.180 22.6% 0 0
16 JAN 72.000 17.100 17.850 17.850 32.5% 96 5
16 JAN 74.000 15.600 16.350 16.350 31.6% 0 0
16 JAN 76.000 14.050 14.750 14.750 30.2% 0 0
16 JAN 78.000 12.650 13.400 13.400 29.4% 0 0
16 JAN 80.000 11.250 12.000 12.000 28.4% 33 0
16 JAN 82.000 10.150 10.750 10.750 27.9% 20 0
16 JAN 84.000 9.200 9.650 9.650 27.7% 180 0
16 JAN 86.000 8.100 8.550 8.550 27.0% 63 15
16 JAN 88.000 7.150 7.550 7.550 26.5% 32 60
16 JAN 90.000 6.050 6.550 6.550 25.6% 1,283 0
16 JAN 92.000 5.400 5.750 5.750 25.4% 4,026 1
16 JAN 94.000 4.900 5.050 5.050 25.5% 724 63
16 JAN 96.000 4.000 4.350 4.350 24.7% 444 12
16 JAN 98.000 3.300 3.650 3.650 24.0% 1,287 0
16 JAN 100.000 2.650 3.050 3.050 23.3% 1,993 2
16 JAN 105.000 1.710 1.940 1.940 22.6% 1,395 0
16 JAN 110.000 0.970 1.200 1.200 21.7% 417 0
16 JAN 115.000 0.560 0.800 0.800 21.5% 139 10
17 JAN 70.000 18.800 20.250 20.250 31.7% 53 0
17 JAN 72.000 17.200 18.700 18.700 30.4% 4 0
17 JAN 80.000 12.050 13.600 13.600 27.4% 143 0
17 JAN 82.000 11.000 12.500 12.500 26.9% 30 0
17 JAN 84.000 10.300 11.200 11.200 26.4% 30 0
17 JAN 86.000 9.300 10.200 10.200 25.9% 0 0
17 JAN 88.000 8.400 9.300 9.300 25.4% 0 0
17 JAN 90.000 7.550 8.500 8.500 25.1% 12 0
17 JAN 92.000 6.750 7.700 7.700 24.6% 29 0
17 JAN 94.000 5.950 6.900 6.900 24.1% 35 0
17 JAN 96.000 5.750 6.150 6.150 24.2% 155 0
17 JAN 98.000 4.800 5.550 5.550 23.5% 67 0
17 JAN 100.000 4.550 5.050 5.050 23.7% 2,314 11
17 JAN 105.000 2.900 3.350 3.350 21.8% 4,792 0
17 JAN 110.000 2.150 2.620 2.620 21.7% 37 0
17 JAN 115.000 1.460 1.910 1.910 21.1% 1,066 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,683 Volume: 2,671
15 FEB 72.000 0.100 0.170 0.170 48.1% 25 0
15 FEB 74.000 0.110 0.170 0.170 42.9% 4 0
15 FEB 76.000 0.150 0.230 0.230 39.8% 5 0
15 FEB 78.000 0.210 0.310 0.310 36.6% 77 0
15 FEB 80.000 0.290 0.400 0.400 33.0% 100 16
15 FEB 82.000 0.470 0.530 0.530 30.0% 25 20
15 FEB 84.000 0.720 0.810 0.810 27.4% 651 1
15 FEB 86.000 1.170 1.260 1.260 25.2% 105 24
15 FEB 88.000 1.880 1.980 1.980 23.2% 876 37
15 FEB 90.000 2.910 3.050 3.050 21.3% 2,275 340
15 FEB 92.000 4.350 4.500 4.500 20.0% 1,682 562
15 FEB 94.000 5.900 6.150 6.150 -- 116 1
15 FEB 96.000 7.800 8.000 8.000 -- 70 0
15 FEB 98.000 9.700 9.950 9.950 -- 91 15
15 FEB 100.000 11.700 11.950 11.950 -- 40 0
15 FEB 102.500 14.200 14.450 14.450 -- 20 0
15 FEB 103.000 14.750 14.950 14.950 -- 40 20
15 FEB 104.000 15.700 15.950 15.950 -- 2 0
15 FEB 105.000 16.750 16.950 16.950 -- 39 0
15 FEB 110.000 21.750 21.950 21.950 -- 0 0
15 FEB 115.000 26.750 26.950 26.950 -- 0 0
15 FEB 120.000 31.750 31.950 31.950 -- 0 0
15 MAR 72.000 0.330 0.350 0.350 37.2% 87 0
15 MAR 74.000 0.420 0.550 0.550 36.2% 20 0
15 MAR 76.000 0.520 0.670 0.670 33.8% 0 0
15 MAR 78.000 0.690 0.790 0.790 31.4% 20 0
15 MAR 80.000 0.900 1.030 1.030 29.5% 10 1,002
15 MAR 82.000 1.200 1.330 1.330 27.6% 39 10
15 MAR 84.000 1.610 1.760 1.760 25.8% 127 65
15 MAR 86.000 2.130 2.340 2.340 24.0% 20 3
15 MAR 88.000 2.940 3.150 3.150 22.8% 40 0
15 MAR 90.000 3.900 4.150 4.150 21.3% 173 1
15 MAR 92.000 5.150 5.300 5.300 19.4% 56 0
15 MAR 94.000 6.600 6.800 6.800 17.7% 20 0
15 MAR 96.000 8.200 8.400 8.400 9.8% 0 0
15 MAR 98.000 9.900 10.150 10.150 -- 0 0
15 MAR 100.000 11.800 12.050 12.050 -- 0 0
15 MAR 102.000 13.750 14.000 14.000 -- 25 0
15 MAR 103.000 14.750 15.000 15.000 -- 49 0
15 MAR 105.000 16.700 17.000 17.000 -- 13 0
15 MAR 110.000 21.700 22.000 22.000 -- 0 0
15 MAR 115.000 26.700 27.000 27.000 -- 0 0
15 APR 72.000 0.600 0.760 0.760 34.9% 123 0
15 APR 74.000 0.740 0.850 0.850 32.7% 126 0
15 APR 76.000 0.930 1.040 1.040 31.1% 2 0
15 APR 78.000 1.170 1.340 1.340 29.8% 191 34
15 APR 80.000 1.510 1.690 1.690 28.5% 122 31
15 APR 82.000 1.910 2.120 2.120 27.2% 171 0
15 APR 84.000 2.430 2.690 2.690 26.0% 150 30
15 APR 86.000 3.200 3.450 3.450 25.4% 148 5
15 APR 88.000 4.050 4.300 4.300 24.4% 177 0
15 APR 90.000 5.100 5.400 5.400 23.8% 179 1
15 APR 92.000 6.350 6.700 6.700 23.4% 3,200 0
15 APR 94.000 7.850 8.100 8.100 23.3% 205 20
15 APR 96.000 9.350 9.600 9.600 22.5% 117 0
15 APR 98.000 11.100 11.350 11.350 22.9% 164 1
15 APR 100.000 12.900 13.150 13.150 23.1% 164 0
15 APR 101.000 13.800 14.100 14.100 23.3% 62 0
15 APR 101.500 14.300 14.550 14.550 23.5% 75 0
15 APR 102.000 14.750 15.000 15.000 23.3% 23 0
15 APR 102.500 15.300 15.500 15.500 24.3% 768 0
15 APR 103.000 15.700 16.000 16.000 24.0% 0 0
15 APR 105.000 17.650 17.900 17.900 24.0% 31 0
15 APR 110.000 22.600 22.850 22.850 33.2% 73 0
15 APR 115.000 27.550 27.850 27.850 39.0% 18 0
15 APR 120.000 32.550 32.800 32.800 44.0% 20 0
15 APR 125.000 37.550 37.800 37.800 49.0% 0 0
15 JUL 72.000 1.240 1.340 1.340 27.9% 76 54
15 JUL 74.000 1.470 1.640 1.640 26.9% 141 0
15 JUL 76.000 1.820 1.970 1.970 26.0% 20 5
15 JUL 78.000 2.210 2.390 2.390 25.1% 59 5
15 JUL 80.000 2.660 2.900 2.900 24.3% 59 2
15 JUL 82.000 3.250 3.500 3.500 23.6% 70 80
15 JUL 84.000 3.950 4.200 4.200 22.9% 138 5
15 JUL 86.000 4.750 5.050 5.050 22.3% 1,517 1
15 JUL 88.000 5.700 6.000 6.000 21.7% 60 0
15 JUL 90.000 6.750 7.100 7.100 21.2% 199 0
15 JUL 92.000 8.000 8.350 8.350 20.8% 137 0
15 JUL 94.000 9.350 9.700 9.700 20.4% 50 0
15 JUL 96.000 10.900 11.200 11.200 20.3% 144 0
15 JUL 98.000 12.450 12.750 12.750 19.9% 83 0
15 JUL 100.000 14.100 14.400 14.400 19.4% 32 0
15 JUL 105.000 18.650 18.950 18.950 19.6% 53 0
15 JUL 110.000 23.400 23.700 23.700 17.3% 0 0
15 JUL 115.000 28.300 28.600 28.600 17.6% 0 0
15 JUL 120.000 33.250 33.550 33.550 18.7% 0 0
15 JUL 125.000 38.200 38.550 38.550 20.5% 0 0
16 JAN 72.000 3.100 3.400 3.400 26.6% 2,112 30
16 JAN 74.000 3.600 3.900 3.900 26.1% 439 8
16 JAN 76.000 4.200 4.500 4.500 25.6% 842 62
16 JAN 78.000 4.850 5.200 5.200 25.3% 461 0
16 JAN 80.000 5.550 5.900 5.900 24.7% 489 48
16 JAN 82.000 6.450 6.850 6.850 24.7% 212 0
16 JAN 84.000 7.450 7.850 7.850 24.6% 313 71
16 JAN 86.000 8.350 8.800 8.800 24.1% 277 0
16 JAN 88.000 9.350 9.800 9.800 23.6% 1,632 10
16 JAN 90.000 10.250 10.950 10.950 22.9% 381 0
16 JAN 92.000 11.550 12.150 12.150 22.6% 3,455 0
16 JAN 94.000 12.850 13.500 13.500 22.4% 273 0
16 JAN 96.000 14.150 14.850 14.850 21.9% 521 1
16 JAN 98.000 15.450 16.150 16.150 21.1% 495 1
16 JAN 100.000 16.850 17.550 17.550 20.3% 1,416 21
16 JAN 105.000 20.800 21.650 21.650 19.2% 180 0
16 JAN 110.000 25.050 25.850 25.850 16.8% 120 0
16 JAN 115.000 29.700 30.450 30.450 15.2% 18 0
17 JAN 70.000 4.750 5.500 5.500 23.3% 629 1
17 JAN 72.000 5.250 6.200 6.200 22.8% 1,146 20
17 JAN 80.000 8.550 9.500 9.500 21.7% 165 2
17 JAN 82.000 9.600 10.500 10.500 21.6% 2 0
17 JAN 84.000 10.300 11.800 11.800 21.2% 43 2
17 JAN 86.000 11.350 12.850 12.850 20.8% 0 0
17 JAN 88.000 12.450 13.800 13.800 20.3% 0 2
17 JAN 90.000 13.600 15.100 15.100 20.0% 2 0
17 JAN 92.000 14.800 16.300 16.300 19.5% 72 0
17 JAN 94.000 15.950 17.500 17.500 18.9% 196 0
17 JAN 96.000 17.300 18.800 18.800 18.4% 147 0
17 JAN 98.000 18.750 20.000 20.000 17.8% 45 1
17 JAN 100.000 20.150 21.250 21.250 16.9% 236 0
17 JAN 105.000 24.200 25.700 25.700 16.9% 4,234 0
17 JAN 110.000 27.600 29.500 29.500 13.9% 1 0
17 JAN 115.000 31.800 33.650 33.650 -- 1,040 0

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