Welcome, guest! Login Register
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: June 19, 2013 at 12:49 p.m.   (Data 15 minutes delayed)
  Last price: 77.240 Net change: -0.290 Bid price: 77.230 Ask price: 77.250 30-day historical volatility: 10.78%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 72,922 Volume: 83
13 JUN 62.000 15.150 15.350 15.600 50.6% 2 0
13 JUN 64.000 13.150 13.350 13.600 50.6% 0 0
13 JUN 66.000 11.150 11.350 11.600 50.6% 0 0
13 JUN 68.000 9.150 9.350 9.600 50.6% 6 0
13 JUN 70.000 7.150 7.350 7.600 50.6% 1 0
13 JUN 72.000 5.150 5.350 5.600 50.7% 51 0
13 JUN 74.000 3.200 3.350 3.250 50.7% 94 20
13 JUN 76.000 1.240 1.340 1.410 52.6% 268 10
13 JUN 77.000 0.440 0.530 0.750 60.5% 75 0
13 JUN 77.500 0.190 0.270 0.430 57.2% 20 0
13 JUN 78.000 0.050 0.110 0.220 52.6% 1,758 0
13 JUN 79.000 0.010 0.060 0.080 51.5% 676 0
13 JUN 80.000 0.010 0.060 0.060 -- 24,854 0
13 JUN 81.000 0 0.040 0.050 53.9% 3,948 0
13 JUN 82.000 0 0.040 0.040 55.1% 4,734 0
13 JUN 84.000 0 0.040 0.040 78.3% 3,697 0
13 JUN 86.000 0 0.040 0.040 197.8% 0 0
13 JUN 88.000 0 0.050 0.050 -- 0 0
13 JUN 90.000 0 0.050 0.050 -- 0 0
13 JUN 92.000 0 0.050 0.050 -- 0 0
13 JUN 94.000 0 0.050 0.050 -- 0 0
13 JUN 96.000 0 0.050 0.050 -- 0 0
13 JUL 62.000 15.200 15.350 15.600 51.6% 0 0
13 JUL 64.000 13.200 13.350 13.600 51.7% 0 0
13 JUL 66.000 11.200 11.350 11.600 2.5% 0 0
13 JUL 68.000 9.200 9.350 9.600 52.2% 0 0
13 JUL 70.000 7.200 7.350 7.600 52.4% 18 0
13 JUL 72.000 5.200 5.350 5.600 52.7% 25 0
13 JUL 74.000 3.200 3.350 3.650 53.3% 137 0
13 JUL 76.000 1.480 1.570 1.820 55.6% 277 0
13 JUL 78.000 0.490 0.580 0.690 54.7% 1,039 0
13 JUL 80.000 0.130 0.200 0.150 51.5% 4,271 40
13 JUL 81.000 0.070 0.120 0.150 50.9% 2,522 0
13 JUL 82.000 0.050 0.080 0.090 50.6% 5,092 0
13 JUL 84.000 0.020 0.060 0.060 50.4% 1,081 0
13 JUL 86.000 0.010 0.060 0.060 50.4% 1,036 0
13 JUL 88.000 0.010 0.060 0.060 -- 123 0
13 JUL 90.000 0 0.060 0.060 50.9% 10 0
13 JUL 92.000 0 0.060 0.060 51.0% 0 0
13 JUL 94.000 0 0.060 0.060 51.3% 0 0
13 JUL 96.000 0 0.060 0.060 51.6% 0 0
13 JUL 98.000 0 0.060 0.060 51.9% 0 0
13 JUL 100.000 0 0.060 0.060 52.5% 0 0
13 OCT 62.000 15.200 15.350 15.600 125.8% 0 0
13 OCT 64.000 13.200 13.350 13.600 115.4% 0 0
13 OCT 66.000 11.200 11.350 11.600 104.4% 8 0
13 OCT 68.000 9.200 9.350 9.600 96.7% 1 0
13 OCT 70.000 7.200 7.350 7.650 86.1% 11 0
13 OCT 72.000 5.400 5.550 5.800 80.3% 130 0
13 OCT 74.000 3.850 4.000 4.200 78.8% 164 0
13 OCT 76.000 2.650 2.730 2.890 78.7% 348 0
13 OCT 78.000 1.650 1.720 1.840 72.5% 181 0
13 OCT 80.000 0.920 0.990 1.050 54.3% 481 0
13 OCT 82.000 0.470 0.530 0.490 52.2% 737 5
13 OCT 84.000 0.240 0.290 0.320 51.2% 458 0
13 OCT 86.000 0.120 0.170 0.190 50.7% 486 0
13 OCT 88.000 0.060 0.140 0.140 50.5% 69 0
13 OCT 90.000 0.030 0.120 0.130 50.4% 0 0
13 OCT 92.000 0.010 0.110 0.110 50.3% 30 0
13 OCT 94.000 0 0.110 0.110 50.3% 0 0
13 OCT 96.000 0 0.110 0.110 50.3% 0 0
13 OCT 98.000 0 0.110 0.110 -- 0 0
13 OCT 100.000 0 0.110 0.110 -- 0 0
14 JAN 62.000 15.200 15.300 15.650 111.6% 20 0
14 JAN 64.000 13.200 13.300 13.600 103.3% 60 0
14 JAN 66.000 11.200 11.350 11.600 97.0% 0 0
14 JAN 68.000 9.200 9.350 9.650 88.7% 14 0
14 JAN 70.000 7.400 7.550 7.550 83.9% 847 2
14 JAN 72.000 5.900 6.100 6.250 80.9% 50 0
14 JAN 74.000 4.600 4.800 4.950 77.9% 475 0
14 JAN 76.000 3.450 3.650 3.850 76.6% 4,271 0
14 JAN 78.000 2.440 2.600 2.700 73.6% 1,078 1
14 JAN 80.000 1.600 1.740 1.850 71.3% 488 0
14 JAN 82.000 1.000 1.130 1.190 60.5% 486 0
14 JAN 84.000 0.630 0.750 0.790 52.4% 771 0
14 JAN 86.000 0.340 0.490 0.510 51.5% 392 0
14 JAN 88.000 0.220 0.310 0.330 50.9% 324 0
14 JAN 90.000 0.140 0.210 0.220 50.6% 0 0
14 JAN 92.000 0.090 0.150 0.160 50.4% 0 0
14 JAN 94.000 0.050 0.140 0.140 50.4% 0 0
15 JAN 66.000 11.600 12.350 12.550 78.9% 127 0
15 JAN 68.000 10.500 10.900 11.100 77.7% 32 0
15 JAN 70.000 8.950 9.400 9.200 74.3% 127 5
15 JAN 72.000 7.650 8.100 8.300 72.9% 20 0
15 JAN 74.000 6.500 6.950 7.150 71.6% 75 0
15 JAN 76.000 5.450 5.900 6.050 70.3% 892 0
15 JAN 78.000 4.500 4.850 5.000 69.2% 428 0
15 JAN 80.000 3.700 4.100 4.050 68.1% 2,163 0
15 JAN 82.000 3.000 3.350 3.400 67.1% 398 0
15 JAN 84.000 2.320 2.710 2.790 66.2% 42 0
15 JAN 86.000 1.870 2.080 2.150 64.9% 110 0
15 JAN 88.000 1.400 1.500 1.660 62.9% 290 0
16 JAN 72.000 8.700 9.200 9.350 68.4% 0 0
16 JAN 74.000 7.650 8.150 8.300 66.2% 22 0
16 JAN 76.000 6.700 7.200 7.350 65.6% 0 0
16 JAN 78.000 5.850 6.300 6.450 64.7% 1 0
16 JAN 80.000 5.050 5.450 5.650 64.0% 0 0
16 JAN 82.000 4.350 4.750 4.850 63.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 65,533 Volume: 374
13 JUN 62.000 0 0.050 0.050 50.4% 0 0
13 JUN 64.000 0 0.050 0.050 50.4% 0 0
13 JUN 66.000 0 0.050 0.050 50.4% 0 0
13 JUN 68.000 0 0.050 0.050 50.4% 152 0
13 JUN 70.000 0 0.050 0.050 50.4% 52 0
13 JUN 72.000 0 0.050 0.050 50.5% 440 0
13 JUN 74.000 0 0.050 0.050 50.5% 1,370 0
13 JUN 76.000 0.010 0.080 0.090 51.5% 944 0
13 JUN 77.000 0.190 0.280 0.210 59.4% 3,075 0
13 JUN 77.500 0.430 0.530 0.400 55.8% 4 0
13 JUN 78.000 0.780 0.880 0.690 51.4% 3,923 0
13 JUN 79.000 1.710 1.820 1.560 49.3% 244 0
13 JUN 80.000 2.700 2.810 2.540 -- 4,401 0
13 JUN 81.000 3.700 3.850 3.550 44.4% 72 0
13 JUN 82.000 4.700 4.850 4.550 40.8% 223 0
13 JUN 84.000 6.650 6.850 6.550 -- 0 0
13 JUN 86.000 8.700 8.850 8.550 -- 0 0
13 JUN 88.000 10.700 10.850 10.550 -- 0 0
13 JUN 90.000 12.700 12.850 12.550 -- 0 0
13 JUN 92.000 14.700 14.850 14.550 -- 0 0
13 JUN 94.000 16.700 16.850 16.550 -- 0 0
13 JUN 96.000 18.700 18.850 18.550 -- 0 0
13 JUL 62.000 0.010 0.060 0.060 50.2% 47 0
13 JUL 64.000 0.020 0.070 0.070 50.2% 8 0
13 JUL 66.000 0.030 0.070 0.070 -- 48 0
13 JUL 68.000 0.040 0.090 0.090 50.4% 10,661 0
13 JUL 70.000 0.070 0.130 0.130 50.7% 192 0
13 JUL 72.000 0.150 0.230 0.210 51.6% 245 0
13 JUL 74.000 0.400 0.480 0.430 53.8% 396 0
13 JUL 76.000 0.970 1.020 0.960 77.7% 769 28
13 JUL 78.000 2.130 2.220 2.160 87.9% 6,739 250
13 JUL 80.000 3.750 3.900 3.650 57.1% 604 0
13 JUL 81.000 4.700 4.850 4.550 56.8% 20 0
13 JUL 82.000 5.700 5.800 5.550 56.5% 242 0
13 JUL 84.000 7.650 7.800 7.500 57.1% 82 0
13 JUL 86.000 9.650 9.800 9.500 57.3% 169 0
13 JUL 88.000 11.600 11.750 11.500 -- 46 0
13 JUL 90.000 13.600 13.750 13.500 68.3% 42 0
13 JUL 92.000 15.650 15.750 15.500 71.7% 0 0
13 JUL 94.000 17.650 17.750 17.500 76.2% 30 0
13 JUL 96.000 19.650 19.750 19.500 82.2% 30 0
13 JUL 98.000 21.650 21.750 21.500 90.3% 70 0
13 JUL 100.000 23.650 23.750 23.500 101.1% 174 0
13 OCT 62.000 0.220 0.240 0.240 50.8% 36 0
13 OCT 64.000 0.300 0.330 0.320 51.2% 3 0
13 OCT 66.000 0.390 0.430 0.420 51.6% 49 0
13 OCT 68.000 0.550 0.630 0.580 52.4% 179 0
13 OCT 70.000 0.830 0.920 0.850 53.7% 312 0
13 OCT 72.000 1.270 1.360 1.280 81.9% 192 0
13 OCT 74.000 1.900 1.990 1.870 86.1% 457 0
13 OCT 76.000 2.760 2.840 2.700 83.9% 324 0
13 OCT 78.000 3.850 4.000 3.800 83.7% 309 0
13 OCT 80.000 5.200 5.350 5.100 84.7% 162 0
13 OCT 82.000 6.800 6.950 6.700 84.1% 207 0
13 OCT 84.000 8.600 8.750 8.450 54.2% 245 0
13 OCT 86.000 10.500 10.650 10.350 53.9% 58 0
13 OCT 88.000 12.400 12.550 12.300 53.6% 20 0
13 OCT 90.000 14.400 14.550 14.250 53.7% 20 0
13 OCT 92.000 16.350 16.500 16.200 53.8% 20 0
13 OCT 94.000 18.350 18.500 18.200 53.8% 0 0
13 OCT 96.000 20.350 20.500 20.200 54.0% 0 0
13 OCT 98.000 22.300 22.450 22.200 -- 0 0
13 OCT 100.000 24.300 24.450 24.150 -- 20 0
14 JAN 62.000 0.530 0.590 0.580 51.6% 177 0
14 JAN 64.000 0.680 0.780 0.750 52.2% 1,899 0
14 JAN 66.000 0.940 1.100 1.000 53.1% 165 0
14 JAN 68.000 1.250 1.350 1.290 77.3% 8,258 0
14 JAN 70.000 1.760 1.890 1.810 78.9% 581 0
14 JAN 72.000 2.430 2.570 2.450 81.0% 212 0
14 JAN 74.000 3.200 3.400 3.250 79.3% 450 0
14 JAN 76.000 4.200 4.350 4.250 79.4% 6,243 0
14 JAN 78.000 5.250 5.400 5.250 78.1% 931 0
14 JAN 80.000 6.500 6.700 6.500 76.7% 520 0
14 JAN 82.000 7.950 8.100 7.900 77.6% 1,663 0
14 JAN 84.000 9.600 9.800 9.550 78.7% 970 96
14 JAN 86.000 11.350 11.500 11.250 74.7% 24 0
14 JAN 88.000 13.200 13.350 13.050 53.1% 47 0
14 JAN 90.000 15.150 15.250 14.950 52.8% 0 0
14 JAN 92.000 17.050 17.150 16.900 52.7% 0 0
14 JAN 94.000 19.000 19.150 18.850 52.6% 10 0
15 JAN 66.000 4.150 4.500 4.400 71.1% 554 0
15 JAN 68.000 4.950 5.350 5.200 71.3% 134 0
15 JAN 70.000 5.650 6.150 6.000 70.8% 417 0
15 JAN 72.000 6.550 7.000 6.900 70.5% 167 0
15 JAN 74.000 7.450 7.950 7.800 69.5% 703 0
15 JAN 76.000 8.500 8.950 8.800 69.0% 1,066 0
15 JAN 78.000 9.600 10.100 9.900 68.6% 347 0
15 JAN 80.000 10.600 11.400 11.200 65.8% 1,517 0
15 JAN 82.000 12.000 12.750 12.550 66.9% 6 0
15 JAN 84.000 13.400 14.150 13.850 66.5% 2 0
15 JAN 86.000 14.850 15.650 15.300 65.5% 1 0
15 JAN 88.000 16.400 17.200 16.900 64.4% 3 0
16 JAN 72.000 9.800 10.100 10.100 63.4% 0 0
16 JAN 74.000 10.550 11.300 11.200 62.8% 333 0
16 JAN 76.000 11.800 12.550 12.400 62.6% 5 0
16 JAN 78.000 12.950 13.700 13.550 62.0% 1 0
16 JAN 80.000 14.150 14.950 14.750 61.6% 0 0
16 JAN 82.000 15.400 16.200 16.000 61.0% 0 0
Top of page

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