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 24, 2014 at 4:29 p.m.   (Data 15 minutes delayed)
  Last price: 104.290 Net change: -0.530 Bid price: 104.220 Ask price: 104.340 30-day historical volatility: 12.80%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,083 Volume: 5,348
14 DEC 78.000 26.300 26.400 26.400 67.1% 30 0
14 DEC 80.000 24.300 24.450 24.450 63.1% 60 0
14 DEC 82.000 22.300 22.450 22.450 58.3% 49 0
14 DEC 84.000 20.300 20.450 20.450 53.5% 20 0
14 DEC 86.000 18.300 18.450 18.450 48.7% 0 0
14 DEC 88.000 16.350 16.450 16.450 44.7% 0 0
14 DEC 90.000 14.350 14.500 14.500 40.6% 12 2
14 DEC 92.000 12.400 12.500 12.500 36.4% 0 0
14 DEC 94.000 10.400 10.550 10.550 32.1% 29 0
14 DEC 96.000 8.450 8.600 8.600 28.0% 33 0
14 DEC 98.000 6.550 6.700 6.700 24.4% 25 0
14 DEC 100.000 4.750 4.900 4.900 21.4% 166 0
14 DEC 103.000 2.410 2.530 2.530 17.8% 3,235 9
14 DEC 105.000 1.300 1.370 1.370 16.4% 774 2,500
14 DEC 110.000 0.130 0.190 0.190 15.3% 716 150
14 DEC 115.000 0.010 0.100 0.100 17.3% 12 0
14 DEC 120.000 0 0.090 0.090 22.7% 0 0
14 DEC 125.000 0 0.080 0.080 42.1% 0 0
15 JAN 66.000 38.250 38.450 38.450 74.7% 68 0
15 JAN 68.000 36.250 36.450 36.450 70.5% 10 0
15 JAN 70.000 34.300 34.450 34.450 67.0% 0 0
15 JAN 72.000 32.300 32.450 32.450 63.0% 20 0
15 JAN 74.000 30.300 30.450 30.450 59.1% 10 0
15 JAN 76.000 28.250 28.450 28.450 54.6% 20 0
15 JAN 78.000 26.300 26.450 26.450 51.4% 10 0
15 JAN 80.000 24.300 24.450 24.450 47.7% 67 0
15 JAN 82.000 22.300 22.450 22.450 44.0% 45 0
15 JAN 84.000 20.300 20.450 20.450 40.4% 10 0
15 JAN 86.000 18.300 18.450 18.450 36.9% 50 0
15 JAN 88.000 16.300 16.500 16.500 33.8% 29 0
15 JAN 90.000 14.350 14.500 14.500 30.6% 67 0
15 JAN 92.000 12.400 12.550 12.550 27.7% 104 0
15 JAN 94.000 10.450 10.600 10.600 24.7% 41 0
15 JAN 96.000 8.550 8.700 8.700 22.1% 174 0
15 JAN 98.000 6.700 6.850 6.850 19.5% 215 20
15 JAN 100.000 5.000 5.100 5.100 17.5% 405 5
15 JAN 101.000 4.150 4.300 4.300 16.4% 68 8
15 JAN 101.500 3.800 3.950 3.950 16.2% 51 0
15 JAN 102.000 3.450 3.600 3.600 16.0% 143 0
15 JAN 102.500 3.100 3.250 3.250 15.6% 113 0
15 JAN 103.000 2.750 2.880 2.880 15.1% 124 8
15 JAN 105.000 1.680 1.770 1.770 14.2% 4,606 172
15 JAN 108.000 0.650 0.720 0.720 13.4% 3,000 19
15 JAN 110.000 0.320 0.390 0.390 13.4% 1,593 2,300
15 JAN 115.000 0.050 0.120 0.120 13.1% 150 0
15 JAN 120.000 0.010 0.140 0.140 17.0% 0 0
15 JAN 125.000 0 0.140 0.140 20.7% 0 0
15 APR 78.000 25.900 26.550 26.550 37.6% 0 0
15 APR 80.000 23.900 24.550 24.550 35.0% 4 0
15 APR 82.000 21.900 22.550 22.550 32.4% 0 0
15 APR 84.000 20.300 20.600 20.600 31.6% 0 0
15 APR 86.000 18.200 18.600 18.600 28.6% 0 0
15 APR 88.000 16.300 16.650 16.650 26.5% 1 0
15 APR 90.000 14.250 14.700 14.700 23.9% 0 0
15 APR 92.000 12.450 12.850 12.850 22.4% 0 0
15 APR 94.000 10.800 11.000 11.000 21.0% 161 0
15 APR 96.000 9.050 9.250 9.250 19.4% 151 0
15 APR 98.000 7.450 7.650 7.650 18.3% 219 0
15 APR 100.000 5.900 6.200 6.200 17.2% 41 40
15 APR 101.000 5.200 5.500 5.500 16.6% 8 0
15 APR 101.500 4.950 5.200 5.200 16.6% 2 0
15 APR 102.000 4.650 4.900 4.900 16.5% 15 91
15 APR 102.500 4.350 4.600 4.600 16.3% 2 0
15 APR 103.000 4.050 4.300 4.300 16.1% 19 0
15 APR 105.000 3.000 3.250 3.250 15.5% 181 0
15 APR 110.000 1.250 1.450 1.450 14.5% 167 2
15 APR 115.000 0.380 0.580 0.580 14.0% 78 10
15 APR 120.000 0.150 0.280 0.280 14.0% 20 0
15 APR 125.000 0.020 0.200 0.200 14.0% 100 0
15 JUL 84.000 20.200 20.700 20.700 28.3% 0 0
15 JUL 86.000 18.250 18.750 18.750 26.3% 0 0
15 JUL 88.000 16.350 16.850 16.850 24.4% 0 0
15 JUL 90.000 14.500 15.000 15.000 22.8% 0 0
15 JUL 92.000 12.650 13.200 13.200 21.2% 0 0
15 JUL 94.000 11.100 11.500 11.500 20.2% 0 0
15 JUL 96.000 9.550 9.950 9.950 19.3% 0 0
15 JUL 98.000 8.150 8.450 8.450 18.5% 0 0
15 JUL 100.000 6.800 7.100 7.100 17.8% 0 10
15 JUL 105.000 4.050 4.300 4.300 16.4% 5 0
15 JUL 110.000 2.100 2.380 2.380 15.4% 0 0
15 JUL 115.000 0.980 1.170 1.170 14.7% 0 0
15 JUL 120.000 0.360 0.610 0.610 14.4% 0 0
15 JUL 125.000 0.080 0.300 0.300 12.6% 0 0
16 JAN 72.000 31.900 32.850 32.850 37.8% 88 0
16 JAN 74.000 30.000 30.750 30.750 35.6% 0 0
16 JAN 76.000 27.950 28.850 28.850 33.6% 0 0
16 JAN 78.000 26.050 26.850 26.850 31.7% 0 0
16 JAN 80.000 24.100 24.850 24.850 29.8% 40 0
16 JAN 82.000 22.150 22.950 22.950 28.0% 20 0
16 JAN 84.000 20.200 21.050 21.050 26.2% 130 0
16 JAN 86.000 18.400 19.150 19.150 24.7% 3 0
16 JAN 88.000 16.600 17.350 17.350 23.3% 4 0
16 JAN 90.000 14.900 15.650 15.650 22.1% 1,261 0
16 JAN 92.000 13.400 13.750 13.750 20.9% 4,030 0
16 JAN 94.000 11.850 12.600 12.600 20.5% 638 0
16 JAN 96.000 10.350 11.100 11.100 19.5% 305 2
16 JAN 98.000 9.200 9.650 9.650 18.9% 1,324 0
16 JAN 100.000 7.950 8.400 8.400 18.3% 1,820 0
16 JAN 105.000 5.350 5.750 5.750 17.1% 1,358 0
16 JAN 110.000 3.350 3.700 3.700 16.1% 126 0
16 JAN 115.000 2.070 2.290 2.290 15.6% 120 0
17 JAN 70.000 33.400 35.350 35.350 36.8% 40 0
17 JAN 72.000 31.550 33.300 33.300 34.9% 0 0
17 JAN 80.000 23.600 25.450 25.450 27.7% 105 0
17 JAN 82.000 21.700 23.650 23.650 26.2% 30 0
17 JAN 84.000 20.100 21.550 21.550 24.8% 0 0
17 JAN 92.000 14.100 15.650 15.650 21.6% 29 0
17 JAN 94.000 12.800 14.300 14.300 21.0% 15 0
17 JAN 96.000 11.550 13.150 13.150 20.5% 0 0
17 JAN 98.000 10.400 12.000 12.000 20.0% 50 0
17 JAN 100.000 9.650 10.600 10.600 19.6% 2,225 0
17 JAN 105.000 7.150 7.750 7.750 18.2% 4,679 0
17 JAN 110.000 5.250 6.250 6.250 17.9% 37 0
17 JAN 115.000 3.750 4.550 4.550 17.2% 1,078 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,090 Volume: 175
14 DEC 78.000 0.020 0.120 0.120 51.4% 0 0
14 DEC 80.000 0.020 0.140 0.140 48.4% 0 0
14 DEC 82.000 0.020 0.140 0.140 44.4% 0 0
14 DEC 84.000 0.030 0.140 0.140 40.9% 0 0
14 DEC 86.000 0.040 0.140 0.140 37.3% 20 0
14 DEC 88.000 0.050 0.140 0.140 33.8% 30 0
14 DEC 90.000 0.060 0.140 0.140 30.2% 70 0
14 DEC 92.000 0.090 0.150 0.150 27.2% 55 0
14 DEC 94.000 0.110 0.180 0.180 24.2% 42 0
14 DEC 96.000 0.160 0.220 0.220 21.4% 100 0
14 DEC 98.000 0.260 0.310 0.310 19.0% 165 3
14 DEC 100.000 0.450 0.510 0.510 17.2% 160 42
14 DEC 103.000 1.100 1.170 1.170 14.7% 52 10
14 DEC 105.000 1.950 2.040 2.040 13.3% 34 2
14 DEC 110.000 5.750 5.900 5.900 -- 0 0
14 DEC 115.000 10.650 10.800 10.800 -- 0 0
14 DEC 120.000 15.650 15.800 15.800 -- 0 0
14 DEC 125.000 20.650 20.800 20.800 -- 0 0
15 JAN 66.000 0.010 0.140 0.140 53.1% 588 0
15 JAN 68.000 0.020 0.140 0.140 50.6% 81 0
15 JAN 70.000 0.020 0.140 0.140 47.6% 556 0
15 JAN 72.000 0.020 0.140 0.140 44.7% 242 0
15 JAN 74.000 0.040 0.140 0.140 42.4% 929 0
15 JAN 76.000 0.040 0.140 0.140 39.4% 1,265 0
15 JAN 78.000 0.050 0.140 0.140 36.8% 368 0
15 JAN 80.000 0.060 0.140 0.140 34.3% 2,048 0
15 JAN 82.000 0.070 0.150 0.150 31.9% 436 0
15 JAN 84.000 0.080 0.150 0.150 29.3% 389 0
15 JAN 86.000 0.100 0.160 0.160 27.1% 180 0
15 JAN 88.000 0.130 0.190 0.190 25.3% 728 0
15 JAN 90.000 0.180 0.240 0.240 23.7% 415 0
15 JAN 92.000 0.260 0.330 0.330 22.4% 663 0
15 JAN 94.000 0.360 0.430 0.430 20.9% 737 0
15 JAN 96.000 0.510 0.570 0.570 19.4% 416 10
15 JAN 98.000 0.750 0.820 0.820 18.2% 187 0
15 JAN 100.000 1.150 1.220 1.220 17.3% 369 0
15 JAN 101.000 1.410 1.510 1.510 17.0% 62 0
15 JAN 101.500 1.560 1.640 1.640 16.7% 176 0
15 JAN 102.000 1.720 1.810 1.810 16.5% 92 0
15 JAN 102.500 1.910 2.000 2.000 16.4% 81 0
15 JAN 103.000 2.110 2.200 2.200 16.3% 68 20
15 JAN 105.000 3.100 3.200 3.200 16.0% 1,365 20
15 JAN 108.000 5.150 5.300 5.300 16.5% 0 0
15 JAN 110.000 6.850 7.000 7.000 17.6% 133 0
15 JAN 115.000 11.600 11.750 11.750 22.5% 60 0
15 JAN 120.000 16.550 16.700 16.700 28.2% 190 0
15 JAN 125.000 21.550 21.700 21.700 33.9% 20 0
15 APR 78.000 0.020 0.240 0.240 23.1% 3 0
15 APR 80.000 0.060 0.310 0.310 22.6% 52 0
15 APR 82.000 0.130 0.370 0.370 22.0% 0 0
15 APR 84.000 0.230 0.400 0.400 21.1% 60 0
15 APR 86.000 0.340 0.540 0.540 20.6% 67 0
15 APR 88.000 0.490 0.680 0.680 20.0% 60 0
15 APR 90.000 0.710 0.800 0.800 19.3% 124 0
15 APR 92.000 0.920 1.080 1.080 18.7% 281 2
15 APR 94.000 1.300 1.380 1.380 18.3% 94 0
15 APR 96.000 1.640 1.850 1.850 17.8% 140 0
15 APR 98.000 2.150 2.360 2.360 17.3% 94 0
15 APR 100.000 2.760 2.990 2.990 16.8% 98 0
15 APR 101.000 3.100 3.400 3.400 16.6% 20 0
15 APR 101.500 3.300 3.600 3.600 16.5% 20 0
15 APR 102.000 3.500 3.800 3.800 16.4% 23 0
15 APR 102.500 3.750 4.000 4.000 16.3% 20 0
15 APR 103.000 3.950 4.250 4.250 16.2% 1 0
15 APR 105.000 5.000 5.300 5.300 16.0% 45 0
15 APR 110.000 8.250 8.600 8.600 15.5% 26 10
15 APR 115.000 12.450 12.800 12.800 16.1% 20 0
15 APR 120.000 17.150 17.500 17.500 17.7% 20 0
15 APR 125.000 22.100 22.400 22.400 20.5% 0 0
15 JUL 84.000 0.790 0.990 0.990 20.9% 0 0
15 JUL 86.000 0.980 1.180 1.180 20.2% 10 0
15 JUL 88.000 1.240 1.490 1.490 19.8% 10 0
15 JUL 90.000 1.590 1.810 1.810 19.4% 10 0
15 JUL 92.000 1.950 2.180 2.180 18.9% 0 0
15 JUL 94.000 2.360 2.600 2.600 18.3% 0 0
15 JUL 96.000 2.890 3.150 3.150 17.9% 0 0
15 JUL 98.000 3.600 3.800 3.800 17.6% 0 0
15 JUL 100.000 4.250 4.550 4.550 17.1% 0 1
15 JUL 105.000 6.600 6.900 6.900 16.2% 0 0
15 JUL 110.000 9.800 10.100 10.100 15.8% 0 0
15 JUL 115.000 13.650 14.000 14.000 15.5% 0 0
15 JUL 120.000 17.900 18.400 18.400 15.3% 0 0
15 JUL 125.000 22.650 23.100 23.100 16.0% 0 0
16 JAN 72.000 0.640 0.870 0.870 22.7% 2,006 0
16 JAN 74.000 0.800 1.030 1.030 22.3% 355 0
16 JAN 76.000 1.010 1.210 1.210 21.9% 788 0
16 JAN 78.000 1.220 1.410 1.410 21.5% 134 0
16 JAN 80.000 1.420 1.640 1.640 20.9% 334 0
16 JAN 82.000 1.740 1.960 1.960 20.7% 150 0
16 JAN 84.000 2.060 2.300 2.300 20.3% 258 0
16 JAN 86.000 2.390 2.710 2.710 19.9% 210 0
16 JAN 88.000 2.800 3.150 3.150 19.5% 1,490 5
16 JAN 90.000 3.250 3.650 3.650 19.1% 355 0
16 JAN 92.000 3.950 4.300 4.300 19.1% 946 0
16 JAN 94.000 4.550 4.900 4.900 18.7% 190 0
16 JAN 96.000 5.150 5.300 5.300 17.9% 402 1
16 JAN 98.000 5.850 6.100 6.100 17.5% 482 1
16 JAN 100.000 6.700 7.200 7.200 17.5% 1,407 0
16 JAN 105.000 9.250 9.700 9.700 16.8% 183 0
16 JAN 110.000 12.150 12.950 12.950 16.1% 120 0
16 JAN 115.000 15.850 16.600 16.600 15.8% 0 0
17 JAN 70.000 1.360 1.800 1.800 20.4% 412 8
17 JAN 72.000 1.640 2.100 2.100 20.2% 1,190 0
17 JAN 80.000 3.150 3.900 3.900 19.6% 107 0
17 JAN 82.000 3.650 4.400 4.400 19.4% 0 0
17 JAN 84.000 4.200 4.950 4.950 19.2% 2 0
17 JAN 92.000 6.800 7.450 7.450 18.0% 67 0
17 JAN 94.000 7.550 8.350 8.350 17.8% 183 0
17 JAN 96.000 8.450 9.350 9.350 17.7% 36 0
17 JAN 98.000 9.400 10.300 10.300 17.5% 45 0
17 JAN 100.000 10.250 11.200 11.200 17.1% 236 0
17 JAN 105.000 13.200 14.300 14.300 17.1% 4,091 40
17 JAN 110.000 15.650 17.250 17.250 15.8% 1 0
17 JAN 115.000 19.050 20.650 20.650 15.1% 1,040 0

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