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: December 18, 2014 at 1:04 p.m.   (Data 15 minutes delayed)
  Last price: 99.180 Net change: 0.160 Bid price: 99.130 Ask price: 99.200 30-day historical volatility: 15.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 48,477 Volume: 336
14 DEC 78.000 21.050 21.300 21.200 81.4% 30 0
14 DEC 80.000 19.050 19.300 19.200 81.4% 60 0
14 DEC 82.000 17.050 17.300 17.200 81.4% 49 0
14 DEC 84.000 15.050 15.300 15.200 81.4% 20 0
14 DEC 86.000 13.050 13.300 13.200 81.3% 0 0
14 DEC 88.000 11.050 11.300 11.200 80.2% 10 0
14 DEC 90.000 9.050 9.300 9.200 75.0% 10 0
14 DEC 92.000 7.050 7.300 7.200 63.1% 0 0
14 DEC 94.000 5.050 5.300 5.200 47.3% 39 0
14 DEC 96.000 3.050 3.300 3.250 38.4% 44 0
14 DEC 98.000 1.250 1.480 1.500 27.5% 63 0
14 DEC 100.000 0.140 0.240 0.630 24.2% 247 104
14 DEC 103.000 0 0.110 0.110 51.6% 3,245 0
14 DEC 105.000 0 0.110 0.110 57.5% 3,197 0
14 DEC 108.000 0 0.110 0.110 -- 1,297 0
14 DEC 110.000 0 0.160 0.160 -- 1,170 0
14 DEC 115.000 0 0.150 0.150 -- 12 0
14 DEC 120.000 0 0.160 0.160 -- 0 0
14 DEC 125.000 0 0.160 0.160 -- 0 0
15 JAN 66.000 33.000 33.300 33.250 83.1% 68 0
15 JAN 68.000 31.000 31.300 31.250 77.9% 10 0
15 JAN 70.000 29.000 29.300 29.250 73.8% 0 0
15 JAN 72.000 27.050 27.300 27.250 68.7% 20 0
15 JAN 74.000 25.050 25.300 25.250 63.8% 10 0
15 JAN 76.000 23.050 23.300 23.250 58.9% 20 0
15 JAN 78.000 21.050 21.300 21.250 54.1% 10 0
15 JAN 80.000 19.050 19.300 19.250 49.4% 67 0
15 JAN 82.000 17.050 17.300 17.250 44.7% 45 0
15 JAN 84.000 15.050 15.300 15.250 40.0% 10 0
15 JAN 86.000 13.050 13.350 13.250 35.4% 56 0
15 JAN 88.000 11.050 11.350 11.250 31.4% 29 0
15 JAN 90.000 9.100 9.350 9.800 26.7% 72 10
15 JAN 92.000 7.150 7.400 7.350 22.8% 34 0
15 JAN 94.000 5.300 5.450 5.450 19.5% 33 0
15 JAN 96.000 3.600 3.750 4.300 17.6% 160 10
15 JAN 98.000 2.210 2.480 2.780 16.8% 217 20
15 JAN 100.000 1.260 1.420 1.480 16.8% 390 5
15 JAN 101.000 0.920 1.100 1.050 16.8% 91 10
15 JAN 101.500 0.790 0.920 1.030 16.8% 114 0
15 JAN 102.000 0.650 0.780 0.880 16.8% 1,128 0
15 JAN 102.500 0.540 0.660 0.550 16.8% 114 129
15 JAN 103.000 0.450 0.570 0.670 17.1% 112 0
15 JAN 105.000 0.230 0.390 0.460 17.5% 6,488 0
15 JAN 108.000 0.060 0.160 0.260 18.2% 3,258 0
15 JAN 110.000 0.020 0.240 0.240 21.1% 4,951 0
15 JAN 115.000 0 0.160 0.160 35.6% 151 0
15 JAN 120.000 0 0.160 0.160 44.3% 0 0
15 JAN 125.000 0 0.160 0.160 52.2% 0 0
15 FEB 78.000 21.000 21.400 0 42.0% 0 0
15 FEB 80.000 19.000 19.400 0 38.4% 0 0
15 FEB 82.000 17.000 17.400 0 34.8% 0 0
15 FEB 84.000 15.000 15.400 0 31.3% 0 0
15 FEB 86.000 13.000 13.400 0 27.8% 0 0
15 FEB 88.000 11.050 11.400 0 24.9% 0 0
15 FEB 90.000 9.150 9.500 0 22.1% 0 0
15 FEB 92.000 7.400 7.650 0 20.2% 0 0
15 FEB 94.000 5.750 6.000 6.500 19.2% 0 10
15 FEB 96.000 4.350 4.550 0 18.3% 0 0
15 FEB 98.000 3.100 3.300 0 17.8% 0 0
15 FEB 100.000 2.120 2.280 2.550 17.4% 0 23
15 FEB 105.000 0.660 0.830 0 16.9% 0 0
15 FEB 110.000 0.170 0.270 0 17.6% 0 0
15 FEB 115.000 0.050 0.170 0 17.6% 0 0
15 FEB 120.000 0.010 0.160 0 20.9% 0 0
15 APR 78.000 20.950 21.400 21.300 35.3% 0 0
15 APR 80.000 18.900 19.400 19.300 32.4% 4 0
15 APR 82.000 16.950 17.400 17.300 29.5% 0 0
15 APR 84.000 15.000 15.450 15.400 27.0% 0 0
15 APR 86.000 13.050 13.550 13.500 24.8% 0 0
15 APR 88.000 11.250 11.650 11.650 22.9% 1 0
15 APR 90.000 9.550 10.000 10.000 21.6% 8 0
15 APR 92.000 8.000 8.350 8.450 20.7% 45 0
15 APR 94.000 6.550 6.950 7.000 19.9% 161 0
15 APR 96.000 5.200 5.550 5.700 19.3% 151 0
15 APR 98.000 4.050 4.400 4.550 18.8% 214 0
15 APR 100.000 3.100 3.350 3.650 18.5% 40 12
15 APR 101.000 2.560 2.910 3.100 17.9% 26 0
15 APR 101.500 2.410 2.700 2.900 17.8% 23 0
15 APR 102.000 2.210 2.510 2.690 17.7% 115 0
15 APR 102.500 2.060 2.300 2.490 17.6% 2 0
15 APR 103.000 1.890 2.120 2.250 17.5% 18 0
15 APR 105.000 1.350 1.560 1.740 17.4% 197 0
15 APR 110.000 0.510 0.680 0.780 17.2% 162 0
15 APR 115.000 0.200 0.320 0.370 17.8% 95 0
15 APR 120.000 0.030 0.210 0.230 16.5% 40 0
15 APR 125.000 0 0.180 0.190 18.3% 100 0
15 JUL 78.000 20.900 21.500 21.400 31.4% 0 0
15 JUL 80.000 18.950 19.500 19.450 29.0% 0 0
15 JUL 82.000 17.050 17.650 17.600 27.2% 0 0
15 JUL 84.000 15.250 15.750 15.700 25.4% 0 0
15 JUL 86.000 13.500 14.050 14.050 24.2% 0 0
15 JUL 88.000 11.900 12.400 12.450 23.4% 2 0
15 JUL 90.000 10.350 10.850 10.900 22.3% 0 0
15 JUL 92.000 8.950 9.350 9.450 21.6% 0 0
15 JUL 94.000 7.600 8.000 8.150 20.8% 0 0
15 JUL 96.000 6.350 6.800 6.900 20.3% 0 0
15 JUL 98.000 5.250 5.700 5.800 19.7% 5 0
15 JUL 100.000 4.250 4.650 4.850 19.3% 23 0
15 JUL 105.000 2.380 2.730 2.900 18.3% 42 0
15 JUL 110.000 1.260 1.510 1.640 17.9% 71 0
15 JUL 115.000 0.590 0.820 0.910 17.5% 23 0
15 JUL 120.000 0.240 0.460 0.510 17.6% 0 0
15 JUL 125.000 0.060 0.290 0.320 15.8% 0 0
16 JAN 72.000 27.000 27.800 27.650 35.7% 86 0
16 JAN 74.000 24.800 25.700 25.600 33.1% 0 0
16 JAN 76.000 22.850 23.700 23.600 31.0% 0 0
16 JAN 78.000 21.000 21.800 21.800 29.2% 0 0
16 JAN 80.000 19.300 20.000 20.000 27.7% 27 0
16 JAN 82.000 17.600 18.350 18.350 26.6% 20 0
16 JAN 84.000 16.050 16.750 16.800 25.7% 130 0
16 JAN 86.000 14.500 15.200 15.250 24.8% 3 0
16 JAN 88.000 13.050 13.750 13.850 24.0% 2 0
16 JAN 90.000 11.650 12.400 12.450 23.3% 1,270 0
16 JAN 92.000 10.500 11.250 11.350 23.1% 4,005 0
16 JAN 94.000 9.350 9.850 10.000 22.4% 630 0
16 JAN 96.000 8.100 8.600 8.800 21.6% 328 0
16 JAN 98.000 7.000 7.500 7.700 21.0% 1,347 0
16 JAN 100.000 6.100 6.600 6.800 20.8% 1,821 0
16 JAN 105.000 4.100 4.500 4.500 19.6% 1,345 0
16 JAN 110.000 2.660 3.050 3.200 19.1% 162 3
16 JAN 115.000 1.700 2.000 2.110 18.7% 123 0
17 JAN 70.000 28.300 30.150 30.100 34.8% 40 0
17 JAN 72.000 26.250 28.100 28.000 32.6% 0 0
17 JAN 80.000 20.050 21.550 21.600 28.2% 143 0
17 JAN 82.000 18.450 19.900 20.000 27.2% 30 0
17 JAN 84.000 17.100 18.550 18.700 26.6% 30 0
17 JAN 92.000 12.250 13.650 13.800 24.2% 29 0
17 JAN 94.000 11.150 12.550 12.750 23.7% 15 0
17 JAN 96.000 10.200 11.650 11.800 23.4% 1 0
17 JAN 98.000 9.550 10.450 10.600 23.1% 61 0
17 JAN 100.000 8.750 9.650 9.850 23.1% 2,294 0
17 JAN 105.000 6.400 7.300 7.450 21.5% 4,701 0
17 JAN 110.000 5.050 5.850 6.100 21.3% 37 0
17 JAN 115.000 3.750 4.500 4.600 20.7% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,275 Volume: 138
14 DEC 78.000 0 0.110 0.110 155.5% 0 0
14 DEC 80.000 0 0.110 0.110 153.9% 0 0
14 DEC 82.000 0 0.110 0.110 150.1% 0 0
14 DEC 84.000 0 0.110 0.110 142.3% 0 0
14 DEC 86.000 0 0.110 0.110 130.0% 21 0
14 DEC 88.000 0 0.160 0.160 122.5% 24 0
14 DEC 90.000 0 0.160 0.160 102.9% 70 0
14 DEC 92.000 0 0.160 0.160 83.0% 55 0
14 DEC 94.000 0 0.160 0.160 62.8% 24 0
14 DEC 96.000 0 0.160 0.160 41.8% 146 0
14 DEC 98.000 0.100 0.250 0.420 26.2% 421 0
14 DEC 100.000 0.970 1.180 0.780 24.8% 180 30
14 DEC 103.000 3.750 3.950 4.050 52.8% 1,818 0
14 DEC 105.000 5.750 5.950 5.050 52.0% 211 5
14 DEC 108.000 8.750 8.950 9.050 -- 193 0
14 DEC 110.000 10.750 10.950 11.050 -- 180 0
14 DEC 115.000 15.750 15.950 16.050 -- 0 0
14 DEC 120.000 20.750 20.950 21.050 -- 1 0
14 DEC 125.000 25.750 25.950 26.050 -- 0 0
15 JAN 66.000 0 0.160 0.160 64.5% 588 0
15 JAN 68.000 0 0.160 0.160 60.8% 81 0
15 JAN 70.000 0 0.160 0.240 56.9% 556 0
15 JAN 72.000 0 0.160 0.240 53.0% 242 0
15 JAN 74.000 0.020 0.240 0.240 52.8% 929 0
15 JAN 76.000 0.030 0.240 0.240 48.9% 1,265 0
15 JAN 78.000 0.040 0.240 0.240 45.0% 368 0
15 JAN 80.000 0.050 0.240 0.240 41.2% 2,048 0
15 JAN 82.000 0.100 0.240 0.260 38.2% 436 0
15 JAN 84.000 0.080 0.250 0.280 34.3% 376 0
15 JAN 86.000 0.130 0.290 0.320 31.6% 160 0
15 JAN 88.000 0.210 0.370 0.410 29.6% 728 0
15 JAN 90.000 0.340 0.480 0.510 27.2% 442 0
15 JAN 92.000 0.520 0.660 0.770 25.4% 663 0
15 JAN 94.000 0.830 0.970 0.860 24.1% 794 10
15 JAN 96.000 1.290 1.470 1.360 23.0% 520 10
15 JAN 98.000 1.960 2.160 2.350 22.4% 252 0
15 JAN 100.000 3.000 3.250 3.400 22.7% 522 0
15 JAN 101.000 3.700 3.900 4.050 23.0% 163 0
15 JAN 101.500 4.050 4.250 4.400 23.1% 183 0
15 JAN 102.000 4.400 4.600 4.750 23.7% 685 0
15 JAN 102.500 4.800 5.000 5.150 23.8% 81 0
15 JAN 103.000 5.200 5.400 5.550 24.7% 90 0
15 JAN 105.000 6.950 7.200 7.250 27.0% 1,436 0
15 JAN 108.000 9.800 10.050 10.150 32.0% 45 0
15 JAN 110.000 11.800 12.050 12.100 35.3% 123 0
15 JAN 115.000 16.750 17.050 17.100 44.6% 60 0
15 JAN 120.000 21.750 22.050 22.100 53.0% 190 0
15 JAN 125.000 26.750 27.050 27.100 60.7% 20 0
15 FEB 78.000 0.120 0.190 0 31.1% 0 0
15 FEB 80.000 0.150 0.320 0 30.4% 0 0
15 FEB 82.000 0.210 0.290 0 28.0% 0 0
15 FEB 84.000 0.290 0.370 0 26.6% 0 0
15 FEB 86.000 0.400 0.490 0 25.4% 0 0
15 FEB 88.000 0.550 0.650 0 24.2% 0 0
15 FEB 90.000 0.760 0.870 0 23.0% 0 0
15 FEB 92.000 1.030 1.180 0 22.0% 0 0
15 FEB 94.000 1.470 1.610 0 21.1% 0 0
15 FEB 96.000 2.040 2.200 0 20.3% 0 0
15 FEB 98.000 2.790 2.970 0 19.7% 0 0
15 FEB 100.000 3.800 4.000 0 19.3% 0 0
15 FEB 105.000 7.300 7.600 6.850 20.0% 0 5
15 FEB 110.000 11.850 12.100 0 23.1% 0 0
15 FEB 115.000 16.750 17.050 0 28.2% 0 0
15 FEB 120.000 21.700 22.050 0 33.4% 0 0
15 APR 78.000 0.380 0.550 0.620 27.9% 15 0
15 APR 80.000 0.410 0.650 0.740 26.2% 52 0
15 APR 82.000 0.550 0.780 0.890 25.2% 0 0
15 APR 84.000 0.730 0.930 0.670 24.4% 80 30
15 APR 86.000 0.940 1.140 1.330 23.5% 67 0
15 APR 88.000 1.290 1.420 1.600 22.7% 92 0
15 APR 90.000 1.560 1.780 2.000 21.7% 144 0
15 APR 92.000 2.080 2.270 1.970 21.5% 301 38
15 APR 94.000 2.600 2.920 3.150 20.8% 112 0
15 APR 96.000 3.400 3.650 3.950 20.5% 147 0
15 APR 98.000 4.250 4.600 4.900 20.2% 120 0
15 APR 100.000 5.250 5.650 5.950 19.8% 126 0
15 APR 101.000 5.850 6.250 6.500 19.8% 42 0
15 APR 101.500 6.150 6.550 6.850 19.7% 20 0
15 APR 102.000 6.450 6.850 7.150 19.6% 23 0
15 APR 102.500 6.800 7.200 7.450 19.7% 768 0
15 APR 103.000 7.150 7.550 7.800 19.6% 0 0
15 APR 105.000 8.600 9.000 9.250 19.8% 31 0
15 APR 110.000 12.800 13.200 13.350 20.6% 24 0
15 APR 115.000 17.450 17.850 17.950 23.3% 18 0
15 APR 120.000 22.150 22.750 22.800 26.1% 20 0
15 APR 125.000 27.050 27.700 27.750 29.7% 0 0
15 JUL 78.000 0.870 1.090 1.230 25.0% 0 0
15 JUL 80.000 1.100 1.290 1.460 24.3% 0 0
15 JUL 82.000 1.360 1.590 1.750 23.9% 0 0
15 JUL 84.000 1.660 1.890 1.650 23.3% 33 10
15 JUL 86.000 2.050 2.300 2.510 22.9% 27 0
15 JUL 88.000 2.420 2.780 2.970 22.2% 35 0
15 JUL 90.000 2.940 3.300 3.550 21.6% 41 0
15 JUL 92.000 3.600 3.950 4.200 21.4% 30 0
15 JUL 94.000 4.300 4.700 4.900 20.9% 5 0
15 JUL 96.000 5.100 5.550 5.750 20.4% 60 0
15 JUL 98.000 6.050 6.500 6.700 20.2% 18 0
15 JUL 100.000 7.100 7.550 7.750 19.9% 14 0
15 JUL 105.000 10.300 10.700 10.900 19.3% 10 0
15 JUL 110.000 14.050 14.550 14.700 19.3% 0 0
15 JUL 115.000 18.400 18.850 18.950 19.7% 0 0
15 JUL 120.000 22.950 23.500 23.600 20.3% 0 0
15 JUL 125.000 27.850 28.300 28.350 22.0% 0 0
16 JAN 72.000 1.500 1.750 1.870 25.9% 1,987 0
16 JAN 74.000 1.780 2.030 2.160 25.5% 353 0
16 JAN 76.000 2.050 2.400 2.560 25.1% 788 0
16 JAN 78.000 2.400 2.740 2.930 24.6% 134 0
16 JAN 80.000 2.660 3.050 3.200 23.6% 314 0
16 JAN 82.000 3.250 3.650 3.850 23.8% 150 0
16 JAN 84.000 3.800 4.150 4.400 23.4% 258 0
16 JAN 86.000 4.350 4.750 4.950 23.0% 210 0
16 JAN 88.000 4.950 5.350 5.650 22.5% 1,490 0
16 JAN 90.000 5.650 6.100 6.350 22.3% 365 0
16 JAN 92.000 6.500 6.950 7.200 22.0% 946 0
16 JAN 94.000 7.300 7.750 8.050 21.7% 200 0
16 JAN 96.000 8.250 8.750 9.050 21.5% 482 0
16 JAN 98.000 9.250 9.700 10.000 21.1% 492 0
16 JAN 100.000 10.150 10.850 11.200 20.7% 1,424 0
16 JAN 105.000 13.300 14.000 14.300 20.1% 183 0
16 JAN 110.000 16.650 17.400 17.650 19.4% 120 0
16 JAN 115.000 20.600 21.500 21.750 19.0% 0 0
17 JAN 70.000 2.880 3.600 3.700 24.0% 414 0
17 JAN 72.000 3.250 4.000 4.100 23.5% 1,204 0
17 JAN 80.000 5.500 6.400 6.550 22.9% 107 0
17 JAN 82.000 6.200 7.100 7.350 22.5% 0 0
17 JAN 84.000 6.900 7.800 8.050 22.2% 22 0
17 JAN 92.000 10.200 11.050 11.650 21.1% 68 0
17 JAN 94.000 10.800 12.250 12.350 20.5% 195 0
17 JAN 96.000 11.950 13.400 13.500 20.5% 46 0
17 JAN 98.000 13.000 14.450 14.800 20.2% 45 0
17 JAN 100.000 14.100 15.500 15.850 20.1% 236 0
17 JAN 105.000 17.300 18.700 19.050 19.7% 4,136 0
17 JAN 110.000 20.300 22.100 22.450 18.4% 1 0
17 JAN 115.000 23.900 25.650 26.050 17.9% 1,040 0

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