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: September 22, 2014 at 3:59 p.m.   (Data 15 minutes delayed)
  Last price: 105.800 Net change: -0.150 Bid price: 105.770 Ask price: 105.800 30-day historical volatility: 10.69%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 44,155 Volume: 326
14 OCT 72.000 33.700 33.900 34.250 84.2% 0 0
14 OCT 74.000 31.700 31.900 32.250 79.1% 0 0
14 OCT 76.000 29.700 29.900 30.250 74.1% 0 0
14 OCT 78.000 27.700 27.900 28.250 69.1% 10 0
14 OCT 80.000 25.700 25.900 26.250 64.3% 0 0
14 OCT 82.000 23.700 23.900 24.250 59.5% 0 0
14 OCT 84.000 21.700 21.900 22.250 54.8% 20 0
14 OCT 86.000 19.700 19.900 20.250 50.2% 20 0
14 OCT 88.000 17.700 17.900 18.250 45.6% 10 0
14 OCT 90.000 15.700 15.900 16.250 41.1% 20 0
14 OCT 92.000 13.700 13.900 14.250 37.2% 44 0
14 OCT 94.000 11.750 11.900 12.250 32.6% 55 0
14 OCT 96.000 9.750 9.900 10.250 28.0% 303 0
14 OCT 98.000 7.750 7.900 8.150 23.4% 803 5
14 OCT 100.000 5.750 5.900 5.900 18.6% 858 7
14 OCT 101.000 4.750 4.900 5.250 16.2% 0 0
14 OCT 101.500 4.250 4.400 4.750 14.9% 0 0
14 OCT 102.000 3.750 3.900 4.250 13.7% 0 0
14 OCT 102.500 3.300 3.400 3.750 12.7% 0 0
14 OCT 103.000 2.790 2.910 3.300 11.4% 130 0
14 OCT 105.000 1.270 1.380 1.270 9.8% 4,719 169
14 OCT 110.000 0.100 0.150 0.140 11.6% 3,867 10
14 OCT 115.000 0.010 0.210 0.210 18.0% 0 0
14 OCT 120.000 0 0.150 0.150 22.5% 0 0
14 OCT 125.000 0 0.070 0.070 38.7% 0 0
14 NOV 88.000 17.750 17.900 18.250 33.9% 0 0
14 NOV 90.000 15.750 15.900 16.250 30.6% 0 0
14 NOV 92.000 13.750 13.900 14.250 27.3% 0 0
14 NOV 94.000 11.750 11.900 12.250 24.1% 0 0
14 NOV 96.000 9.750 9.950 10.250 20.8% 0 0
14 NOV 98.000 7.750 7.900 8.250 17.4% 0 0
14 NOV 100.000 5.800 5.900 6.250 14.2% 0 0
14 NOV 105.000 1.910 2.070 2.200 10.9% 60 20
14 NOV 109.000 0.470 0.550 0.670 10.4% 3,000 0
14 NOV 110.000 0.310 0.380 0.480 10.4% 1,000 0
14 NOV 115.000 0.020 0.110 0.120 10.4% 0 0
14 NOV 120.000 0 0.100 0.100 13.8% 0 0
14 NOV 125.000 0 0.100 0.100 17.4% 0 0
14 NOV 130.000 0 0.100 0.100 20.8% 0 0
14 NOV 135.000 0 0.100 0.100 24.0% 0 0
15 JAN 66.000 39.700 39.900 40.250 60.7% 30 0
15 JAN 68.000 37.700 37.900 38.250 57.4% 0 0
15 JAN 70.000 35.750 35.900 36.250 54.3% 0 0
15 JAN 72.000 33.750 33.900 34.250 51.2% 0 0
15 JAN 74.000 31.750 31.900 32.250 48.2% 0 0
15 JAN 76.000 29.750 29.900 30.250 45.2% 20 0
15 JAN 78.000 27.750 27.900 28.250 42.3% 0 0
15 JAN 80.000 25.750 25.900 26.250 39.7% 65 0
15 JAN 82.000 23.750 23.950 24.250 36.9% 75 0
15 JAN 84.000 21.750 21.950 22.250 34.2% 55 0
15 JAN 86.000 19.750 19.950 20.250 31.4% 270 0
15 JAN 88.000 17.750 17.950 18.250 28.7% 715 0
15 JAN 90.000 15.750 15.950 16.250 26.0% 350 0
15 JAN 92.000 13.750 13.950 14.250 23.3% 239 0
15 JAN 94.000 11.750 11.950 12.250 20.7% 230 0
15 JAN 96.000 9.750 9.950 10.300 18.0% 2,196 0
15 JAN 98.000 7.800 8.000 8.150 15.5% 178 65
15 JAN 100.000 6.000 6.250 6.550 13.9% 458 0
15 JAN 101.000 5.250 5.450 5.200 13.4% 10 4
15 JAN 101.500 4.850 5.050 5.000 13.1% 0 10
15 JAN 102.000 4.500 4.700 4.900 13.0% 10 2
15 JAN 102.500 4.150 4.350 4.650 12.8% 0 0
15 JAN 103.000 3.800 4.000 3.950 12.5% 20 4
15 JAN 105.000 2.630 2.770 3.000 11.9% 4,073 0
15 JAN 110.000 0.760 0.880 0.840 11.0% 1,678 20
15 JAN 115.000 0.140 0.240 0.280 10.9% 148 0
15 JAN 120.000 0.040 0.230 0.150 12.2% 0 0
15 JAN 125.000 0.010 0.220 0.150 14.5% 0 0
15 APR 78.000 27.550 28.000 28.350 36.5% 0 0
15 APR 80.000 25.550 26.000 26.350 34.1% 0 0
15 APR 82.000 23.550 24.000 24.350 31.8% 0 0
15 APR 84.000 21.550 22.000 22.350 29.4% 0 0
15 APR 86.000 19.550 20.000 20.350 27.2% 0 0
15 APR 88.000 17.550 18.000 18.350 24.9% 0 0
15 APR 90.000 15.550 16.000 16.350 22.6% 0 0
15 APR 92.000 13.550 14.000 14.350 20.4% 0 0
15 APR 94.000 11.550 12.000 12.350 18.1% 0 0
15 APR 96.000 9.700 10.150 10.500 16.5% 1 0
15 APR 98.000 8.050 8.500 8.750 15.4% 125 0
15 APR 100.000 6.550 6.950 7.200 14.6% 4 0
15 APR 101.000 5.800 6.200 6.450 14.1% 0 0
15 APR 101.500 5.450 5.900 6.150 14.0% 1 0
15 APR 102.000 5.150 5.550 5.800 13.8% 0 0
15 APR 102.500 4.800 5.200 5.450 13.6% 0 0
15 APR 103.000 4.500 4.900 5.150 13.4% 7 0
15 APR 105.000 3.350 3.750 3.800 12.8% 97 0
15 APR 110.000 1.360 1.710 1.580 11.8% 84 10
15 APR 115.000 0.350 0.680 0.740 11.1% 40 0
15 APR 120.000 0.010 0.300 0.320 9.9% 0 0
15 APR 125.000 0 0.150 0.200 10.5% 100 0
16 JAN 72.000 33.400 34.400 34.750 38.0% 108 0
16 JAN 74.000 31.400 32.400 32.750 35.9% 10 0
16 JAN 76.000 29.400 30.400 30.750 33.9% 0 0
16 JAN 78.000 27.400 28.400 28.750 31.9% 2 0
16 JAN 80.000 25.450 26.400 26.750 30.0% 37 0
16 JAN 82.000 23.400 24.400 24.750 28.0% 2 0
16 JAN 84.000 21.400 22.400 22.750 26.1% 150 0
16 JAN 86.000 19.400 20.400 20.750 24.2% 10 0
16 JAN 88.000 17.400 18.400 18.750 22.3% 80 0
16 JAN 90.000 15.500 16.500 16.900 20.7% 1,261 0
16 JAN 92.000 13.800 16.250 16.550 21.4% 4,000 0
16 JAN 94.000 12.200 14.650 14.900 20.4% 638 0
16 JAN 96.000 10.650 12.600 12.850 18.9% 295 0
16 JAN 98.000 9.200 11.150 11.400 18.0% 1,324 0
16 JAN 100.000 8.050 9.450 10.050 17.1% 1,462 0
16 JAN 105.000 5.100 6.650 6.850 15.7% 1,160 0
16 JAN 110.000 3.000 3.700 4.700 13.8% 63 0
16 JAN 115.000 1.620 3.100 3.200 14.4% 120 0
17 JAN 70.000 0 90.200 100.750 59.6% 10 0
17 JAN 72.000 0 83.550 93.050 54.0% 0 0
17 JAN 80.000 0 54.400 59.400 30.9% 0 0
17 JAN 82.000 1.990 45.400 50.800 25.9% 30 0
17 JAN 84.000 4.100 41.050 42.650 26.0% 0 0
17 JAN 92.000 0 42.900 49.000 31.7% 19 0
17 JAN 94.000 0 42.150 48.600 32.6% 15 0
17 JAN 96.000 0 40.800 47.250 32.9% 10 0
17 JAN 98.000 0 39.200 45.500 32.9% 8 0
17 JAN 100.000 0 37.300 43.350 32.6% 2,193 0
17 JAN 105.000 0.010 30.000 37.450 29.5% 4,564 0
17 JAN 110.000 0 26.750 31.350 29.6% 35 0
17 JAN 115.000 0 21.750 25.650 27.9% 351 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,739 Volume: 137
14 OCT 72.000 0 0.070 0.070 57.5% 130 0
14 OCT 74.000 0 0.070 0.080 55.0% 60 0
14 OCT 76.000 0 0.070 0.080 52.1% 59 0
14 OCT 78.000 0 0.070 0.080 48.9% 30 0
14 OCT 80.000 0 0.070 0.080 45.5% 32 0
14 OCT 82.000 0 0.070 0.080 42.0% 75 0
14 OCT 84.000 0 0.070 0.080 38.4% 192 0
14 OCT 86.000 0.050 0.070 0.080 37.3% 200 0
14 OCT 88.000 0 0.070 0.080 31.3% 149 0
14 OCT 90.000 0 0.070 0.080 27.9% 232 0
14 OCT 92.000 0.030 0.080 0.080 26.0% 185 0
14 OCT 94.000 0.030 0.080 0.090 22.5% 260 0
14 OCT 96.000 0.040 0.100 0.110 19.7% 404 0
14 OCT 98.000 0.060 0.140 0.140 17.3% 189 0
14 OCT 100.000 0.120 0.240 0.240 15.4% 160 0
14 OCT 101.000 0.230 0.340 0.330 15.2% 0 0
14 OCT 101.500 0.280 0.410 0.390 14.9% 0 0
14 OCT 102.000 0.350 0.480 0.450 14.7% 10 10
14 OCT 102.500 0.440 0.580 0.540 14.5% 0 0
14 OCT 103.000 0.560 0.700 0.650 14.5% 2 0
14 OCT 105.000 1.300 1.430 1.320 14.4% 154 43
14 OCT 110.000 5.200 5.300 5.050 20.6% 141 0
14 OCT 115.000 10.100 10.350 10.050 31.7% 40 0
14 OCT 120.000 15.100 15.250 14.950 40.6% 30 0
14 OCT 125.000 20.100 20.250 19.950 49.3% 10 0
14 NOV 88.000 0.060 0.130 0.130 23.1% 0 0
14 NOV 90.000 0.070 0.140 0.150 20.9% 0 0
14 NOV 92.000 0.080 0.160 0.160 18.9% 0 0
14 NOV 94.000 0.120 0.200 0.200 17.4% 0 0
14 NOV 96.000 0.170 0.260 0.270 15.8% 0 0
14 NOV 98.000 0.270 0.400 0.380 14.7% 0 0
14 NOV 100.000 0.470 0.630 0.600 13.8% 0 1
14 NOV 105.000 1.870 2.070 1.780 12.4% 165 10
14 NOV 109.000 4.400 4.650 4.350 12.3% 0 0
14 NOV 110.000 5.250 5.500 5.200 12.8% 0 0
14 NOV 115.000 10.100 10.250 9.950 18.3% 0 0
14 NOV 120.000 15.100 15.250 14.950 24.0% 0 0
14 NOV 125.000 20.100 20.250 19.950 29.4% 0 0
14 NOV 130.000 25.100 25.250 24.950 34.4% 0 0
14 NOV 135.000 30.100 30.250 29.950 39.1% 0 0
15 JAN 66.000 0.020 0.180 0.120 38.4% 605 4
15 JAN 68.000 0.020 0.180 0.150 36.2% 96 0
15 JAN 70.000 0.020 0.180 0.150 34.0% 575 0
15 JAN 72.000 0.020 0.190 0.150 32.1% 242 0
15 JAN 74.000 0.030 0.200 0.150 30.4% 916 0
15 JAN 76.000 0.090 0.120 0.120 28.0% 1,265 0
15 JAN 78.000 0.090 0.170 0.230 26.8% 368 0
15 JAN 80.000 0.110 0.170 0.200 25.1% 2,058 0
15 JAN 82.000 0.130 0.190 0.200 23.7% 477 0
15 JAN 84.000 0.150 0.220 0.210 22.3% 369 0
15 JAN 86.000 0.180 0.260 0.260 21.0% 248 0
15 JAN 88.000 0.220 0.310 0.310 19.7% 703 0
15 JAN 90.000 0.300 0.390 0.380 18.8% 404 0
15 JAN 92.000 0.380 0.500 0.490 17.7% 660 0
15 JAN 94.000 0.510 0.610 0.590 16.6% 589 0
15 JAN 96.000 0.680 0.790 0.750 15.6% 411 3
15 JAN 98.000 0.950 1.060 1.070 14.8% 94 20
15 JAN 100.000 1.340 1.490 1.420 14.2% 208 0
15 JAN 101.000 1.600 1.730 1.670 13.9% 0 0
15 JAN 101.500 1.750 1.910 1.810 13.9% 0 0
15 JAN 102.000 1.910 2.080 1.960 13.8% 0 0
15 JAN 102.500 2.080 2.250 2.010 13.7% 0 20
15 JAN 103.000 2.270 2.440 2.310 13.6% 0 0
15 JAN 105.000 3.200 3.300 3.150 13.5% 1,268 0
15 JAN 110.000 6.500 6.700 6.250 14.1% 139 10
15 JAN 115.000 10.950 11.150 10.850 16.7% 50 0
15 JAN 120.000 15.800 16.050 15.700 20.5% 190 0
15 JAN 125.000 20.750 20.950 20.650 24.0% 20 0
15 APR 78.000 0.030 0.360 0.360 21.1% 0 0
15 APR 80.000 0.070 0.400 0.400 20.3% 0 0
15 APR 82.000 0.120 0.450 0.450 19.4% 0 0
15 APR 84.000 0.180 0.520 0.510 18.6% 0 0
15 APR 86.000 0.270 0.600 0.590 17.8% 25 0
15 APR 88.000 0.390 0.720 0.710 17.1% 45 0
15 APR 90.000 0.540 0.880 0.850 16.5% 80 0
15 APR 92.000 0.740 1.080 1.050 15.9% 25 0
15 APR 94.000 1.010 1.350 1.310 15.4% 46 0
15 APR 96.000 1.340 1.700 1.650 14.8% 3 0
15 APR 98.000 1.800 2.160 2.120 14.4% 61 8
15 APR 100.000 2.360 2.740 2.640 14.1% 76 0
15 APR 101.000 2.700 3.100 2.970 13.9% 0 0
15 APR 101.500 2.880 3.300 2.940 13.9% 0 8
15 APR 102.000 3.050 3.500 3.350 13.8% 0 0
15 APR 102.500 3.250 3.700 3.550 13.7% 0 0
15 APR 103.000 3.450 3.900 3.750 13.6% 0 0
15 APR 105.000 4.450 4.900 4.750 13.5% 26 0
15 APR 110.000 7.600 8.050 7.800 13.3% 27 0
15 APR 115.000 11.650 12.100 11.800 13.8% 20 0
15 APR 120.000 16.250 16.750 16.400 15.3% 20 0
15 APR 125.000 21.100 21.600 21.250 17.3% 0 0
16 JAN 72.000 0.450 0.680 0.680 20.2% 1,984 0
16 JAN 74.000 0.460 0.880 1.310 19.6% 354 0
16 JAN 76.000 0.580 1.450 1.430 20.4% 768 0
16 JAN 78.000 0.720 1.590 1.570 19.7% 134 0
16 JAN 80.000 0.970 2.410 1.820 20.7% 284 0
16 JAN 82.000 1.180 2.610 2.590 20.0% 150 0
16 JAN 84.000 1.430 2.870 2.840 19.4% 258 0
16 JAN 86.000 1.720 2.250 2.250 17.3% 220 0
16 JAN 88.000 2.050 3.500 3.450 18.2% 1,490 0
16 JAN 90.000 2.470 4.000 3.950 17.9% 275 0
16 JAN 92.000 2.930 4.450 4.400 17.4% 887 0
16 JAN 94.000 3.450 5.000 4.900 17.0% 150 0
16 JAN 96.000 4.050 5.600 5.500 16.5% 320 0
16 JAN 98.000 4.750 6.300 6.200 16.2% 304 0
16 JAN 100.000 5.500 7.050 6.950 15.7% 1,382 0
16 JAN 105.000 7.900 9.450 9.300 15.1% 100 0
16 JAN 110.000 10.900 12.850 12.600 15.0% 20 0
16 JAN 115.000 14.500 16.950 16.650 15.4% 0 0
17 JAN 70.000 0 1.800 1.800 17.1% 300 0
17 JAN 72.000 0 2.750 2.750 18.0% 1,090 0
17 JAN 80.000 0 13.150 15.150 26.4% 56 0
17 JAN 82.000 0 14.650 16.850 26.4% 0 0
17 JAN 84.000 0 16.250 18.600 26.4% 2 0
17 JAN 92.000 0 23.900 27.350 26.8% 62 0
17 JAN 94.000 0 25.950 8.000 26.8% 166 0
17 JAN 96.000 0 28.350 32.300 27.0% 39 0
17 JAN 98.000 0 8.200 35.000 7.8% 15 0
17 JAN 100.000 0 33.000 37.600 27.2% 214 0
17 JAN 105.000 11.000 35.000 44.750 33.1% 4,056 0
17 JAN 110.000 0 45.650 51.850 27.4% 1 0
17 JAN 115.000 0 52.200 59.150 27.1% 340 0

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