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: July 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 100.180 Net change: 0.290 Bid price: 100.130 Ask price: 100.220 30-day historical volatility: 6.60%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,985 Volume: 890
14 AUG 78.000 22.200 22.300 22.300 62.8% 0 0
14 AUG 80.000 20.200 20.300 20.300 57.5% 0 0
14 AUG 82.000 18.200 18.300 18.300 52.3% 4 0
14 AUG 84.000 16.200 16.300 16.300 47.2% 16 0
14 AUG 86.000 14.200 14.300 14.300 42.1% 22 0
14 AUG 88.000 12.200 12.300 12.300 37.0% 20 0
14 AUG 90.000 10.200 10.300 10.300 31.9% 10 0
14 AUG 92.000 8.200 8.300 8.300 26.7% 30 0
14 AUG 94.000 6.200 6.350 6.350 22.0% 23 0
14 AUG 96.000 4.250 4.400 4.400 17.3% 35 0
14 AUG 98.000 2.480 2.570 2.570 13.8% 348 50
14 AUG 100.000 1.060 1.190 1.190 11.8% 6,389 231
14 AUG 105.000 0.020 0.080 0.080 10.4% 0 0
14 AUG 110.000 0 0.070 0.070 16.7% 0 0
14 AUG 115.000 0 0.070 0.070 23.2% 0 0
14 AUG 120.000 0 0.070 0.070 44.3% 0 0
14 SEP 78.000 22.300 22.400 22.400 46.5% 0 0
14 SEP 80.000 20.300 20.400 20.400 42.7% 0 0
14 SEP 82.000 18.300 18.400 18.400 38.9% 0 0
14 SEP 84.000 16.300 16.450 16.450 35.6% 0 0
14 SEP 86.000 14.350 14.450 14.450 32.3% 20 0
14 SEP 88.000 12.350 12.450 12.450 28.5% 0 0
14 SEP 90.000 10.400 10.500 10.500 25.4% 0 0
14 SEP 92.000 8.450 8.550 8.550 22.1% 0 0
14 SEP 94.000 6.600 6.650 6.650 19.3% 0 0
14 SEP 96.000 4.800 4.900 4.900 16.8% 30 0
14 SEP 98.000 3.150 3.250 3.250 14.4% 55 0
14 SEP 100.000 1.860 1.940 1.940 13.0% 65 0
14 SEP 101.000 1.350 1.410 1.410 12.4% 107 0
14 SEP 101.500 1.130 1.190 1.190 12.2% 592 10
14 SEP 102.000 0.930 1.000 1.000 11.9% 0 0
14 SEP 102.500 0.770 0.830 0.830 11.8% 3,130 16
14 SEP 103.000 0.630 0.690 0.690 11.7% 10 50
14 SEP 105.000 0.270 0.320 0.320 11.5% 190 50
14 SEP 110.000 0.020 0.090 0.090 11.4% 0 0
14 SEP 115.000 0 0.080 0.080 14.9% 0 0
14 SEP 120.000 0 0.080 0.080 18.6% 0 0
14 OCT 72.000 28.250 28.400 28.400 51.0% 0 0
14 OCT 74.000 26.250 26.400 26.400 47.5% 0 0
14 OCT 76.000 24.250 24.400 24.400 44.1% 0 0
14 OCT 78.000 22.300 22.400 22.400 41.1% 0 0
14 OCT 80.000 20.300 20.450 20.450 38.1% 0 0
14 OCT 82.000 18.300 18.450 18.450 34.9% 0 0
14 OCT 84.000 16.300 16.450 16.450 31.6% 70 0
14 OCT 86.000 14.350 14.450 14.450 28.6% 30 0
14 OCT 88.000 12.350 12.500 12.500 25.6% 0 0
14 OCT 90.000 10.400 10.550 10.550 22.8% 31 0
14 OCT 92.000 8.450 8.600 8.600 19.9% 37 3
14 OCT 94.000 6.600 6.700 6.700 17.3% 154 10
14 OCT 96.000 4.800 4.950 4.950 15.0% 262 15
14 OCT 98.000 3.250 3.400 3.400 13.3% 1,442 35
14 OCT 100.000 1.960 2.050 2.050 11.8% 1,175 144
14 OCT 105.000 0.350 0.400 0.400 10.5% 347 16
14 OCT 110.000 0.050 0.160 0.160 10.9% 65 0
14 OCT 115.000 0 0.150 0.150 13.6% 0 0
14 OCT 120.000 0 0.150 0.150 16.8% 0 0
15 JAN 66.000 34.200 34.400 34.400 50.4% 30 0
15 JAN 68.000 32.250 32.400 32.400 47.7% 0 0
15 JAN 70.000 30.250 30.450 30.450 45.0% 30 0
15 JAN 72.000 28.250 28.400 28.400 42.0% 0 0
15 JAN 74.000 26.250 26.450 26.450 39.4% 0 0
15 JAN 76.000 24.250 24.450 24.450 36.7% 20 0
15 JAN 78.000 22.250 22.450 22.450 34.0% 0 0
15 JAN 80.000 20.250 20.450 20.450 31.4% 65 0
15 JAN 82.000 18.300 18.450 18.450 29.0% 78 0
15 JAN 84.000 16.300 16.450 16.450 26.4% 55 0
15 JAN 86.000 14.350 14.500 14.500 24.1% 270 2
15 JAN 88.000 12.400 12.600 12.600 21.9% 734 0
15 JAN 90.000 10.500 10.700 10.700 19.8% 408 0
15 JAN 92.000 8.700 8.850 8.850 17.9% 235 0
15 JAN 94.000 7.050 7.100 7.100 16.3% 245 20
15 JAN 96.000 5.400 5.550 5.550 14.8% 2,072 2
15 JAN 98.000 3.950 4.100 4.100 13.5% 142 0
15 JAN 100.000 2.800 2.910 2.910 12.6% 309 57
15 JAN 105.000 0.980 1.000 1.000 11.3% 1,502 45
15 JAN 110.000 0.300 0.360 0.360 11.5% 25 20
15 JAN 115.000 0.110 0.160 0.160 11.0% 0 0
15 JAN 120.000 0.040 0.140 0.140 12.4% 0 0
16 JAN 72.000 27.950 28.850 28.850 34.2% 108 0
16 JAN 74.000 25.950 26.800 26.800 32.1% 19 0
16 JAN 76.000 24.050 24.800 24.800 30.2% 0 0
16 JAN 78.000 22.150 22.850 22.850 28.3% 2 0
16 JAN 80.000 20.000 20.750 20.750 26.0% 43 0
16 JAN 82.000 18.250 18.800 18.800 24.4% 2 0
16 JAN 84.000 16.350 16.900 16.900 22.7% 150 0
16 JAN 86.000 14.300 15.050 15.050 20.8% 23 0
16 JAN 88.000 12.700 13.300 13.300 19.6% 80 0
16 JAN 90.000 11.000 11.600 11.600 18.3% 1,259 0
16 JAN 92.000 9.550 10.000 10.000 17.3% 4,010 0
16 JAN 94.000 8.100 8.550 8.550 16.3% 620 0
16 JAN 96.000 6.800 7.200 7.200 15.5% 348 0
16 JAN 98.000 5.600 6.100 6.100 14.9% 1,080 0
16 JAN 100.000 4.700 5.050 5.050 14.4% 1,397 0
16 JAN 105.000 2.730 3.100 3.100 13.5% 765 0
17 JAN 70.000 29.450 31.200 31.200 34.2% 10 0
17 JAN 72.000 27.450 29.200 29.200 32.3% 0 0
17 JAN 92.000 10.150 11.050 11.050 17.9% 19 0
17 JAN 94.000 9.000 9.900 9.900 17.4% 7 10
17 JAN 96.000 7.800 8.700 8.700 16.7% 0 0
17 JAN 98.000 6.750 7.700 7.700 16.2% 0 0
17 JAN 100.000 5.800 6.750 6.750 15.8% 70 0
17 JAN 105.000 3.950 4.250 4.250 14.4% 4,044 104
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,655 Volume: 217
14 AUG 78.000 0 0.060 0.060 43.6% 0 0
14 AUG 80.000 0 0.060 0.060 39.6% 0 0
14 AUG 82.000 0 0.060 0.060 35.7% 0 0
14 AUG 84.000 0 0.060 0.060 31.8% 0 0
14 AUG 86.000 0 0.060 0.060 27.9% 0 0
14 AUG 88.000 0 0.060 0.060 24.1% 2 0
14 AUG 90.000 0 0.060 0.060 20.3% 2 0
14 AUG 92.000 0 0.070 0.070 17.0% 65 0
14 AUG 94.000 0.010 0.090 0.090 14.0% 58 0
14 AUG 96.000 0.080 0.120 0.120 11.6% 285 0
14 AUG 98.000 0.240 0.300 0.300 9.7% 265 41
14 AUG 100.000 0.840 0.920 0.920 8.7% 88 3
14 AUG 105.000 4.800 4.900 4.900 -- 0 0
14 AUG 110.000 9.750 9.900 9.900 -- 0 0
14 AUG 115.000 14.750 14.900 14.900 -- 0 0
14 AUG 120.000 19.750 19.900 19.900 -- 0 0
14 SEP 78.000 0 0.090 0.090 28.3% 0 0
14 SEP 80.000 0.020 0.090 0.090 26.3% 0 0
14 SEP 82.000 0.020 0.100 0.100 24.0% 0 0
14 SEP 84.000 0.030 0.100 0.100 21.7% 0 0
14 SEP 86.000 0.040 0.120 0.120 19.7% 0 0
14 SEP 88.000 0.050 0.130 0.130 17.5% 0 0
14 SEP 90.000 0.080 0.160 0.160 15.7% 2 0
14 SEP 92.000 0.110 0.190 0.190 13.6% 0 0
14 SEP 94.000 0.230 0.300 0.300 12.4% 0 0
14 SEP 96.000 0.430 0.480 0.480 11.1% 25 10
14 SEP 98.000 0.810 0.880 0.880 10.0% 111 15
14 SEP 100.000 1.500 1.570 1.570 8.8% 50 20
14 SEP 101.000 1.990 2.050 2.050 8.0% 0 0
14 SEP 101.500 2.260 2.340 2.340 7.5% 10 0
14 SEP 102.000 2.580 2.690 2.690 7.2% 0 0
14 SEP 102.500 2.920 3.000 3.000 6.3% 0 0
14 SEP 103.000 3.250 3.350 3.350 5.2% 0 0
14 SEP 105.000 4.900 5.000 5.000 -- 0 0
14 SEP 110.000 9.750 9.900 9.900 -- 0 0
14 SEP 115.000 14.750 14.900 14.900 -- 0 0
14 SEP 120.000 19.750 19.900 19.900 -- 0 0
14 OCT 72.000 0.010 0.100 0.100 30.4% 130 0
14 OCT 74.000 0.020 0.110 0.110 28.7% 60 0
14 OCT 76.000 0.020 0.110 0.110 26.3% 59 0
14 OCT 78.000 0.030 0.110 0.110 24.3% 30 0
14 OCT 80.000 0.040 0.120 0.120 22.5% 32 0
14 OCT 82.000 0.050 0.130 0.130 20.7% 75 0
14 OCT 84.000 0.070 0.150 0.150 19.1% 192 0
14 OCT 86.000 0.080 0.160 0.160 17.1% 200 0
14 OCT 88.000 0.110 0.180 0.180 15.4% 139 0
14 OCT 90.000 0.180 0.250 0.250 14.3% 252 0
14 OCT 92.000 0.290 0.370 0.370 13.3% 193 0
14 OCT 94.000 0.490 0.550 0.550 12.3% 315 10
14 OCT 96.000 0.830 0.900 0.900 11.6% 304 0
14 OCT 98.000 1.400 1.520 1.520 11.1% 130 20
14 OCT 100.000 2.260 2.350 2.350 10.6% 27 0
14 OCT 105.000 5.850 6.000 6.000 10.8% 146 0
14 OCT 110.000 10.600 10.700 10.700 12.3% 20 0
14 OCT 115.000 15.550 15.650 15.650 14.4% 40 0
14 OCT 120.000 20.500 20.650 20.650 17.3% 0 0
15 JAN 66.000 0.020 0.140 0.140 27.0% 615 0
15 JAN 68.000 0.050 0.160 0.160 26.1% 111 0
15 JAN 70.000 0.050 0.150 0.150 24.2% 575 0
15 JAN 72.000 0.080 0.160 0.160 23.0% 242 0
15 JAN 74.000 0.100 0.200 0.200 22.1% 906 0
15 JAN 76.000 0.130 0.170 0.170 20.3% 1,265 0
15 JAN 78.000 0.160 0.220 0.220 19.4% 368 0
15 JAN 80.000 0.180 0.250 0.250 18.1% 2,046 0
15 JAN 82.000 0.240 0.310 0.310 17.2% 477 0
15 JAN 84.000 0.330 0.400 0.400 16.4% 379 0
15 JAN 86.000 0.420 0.520 0.520 15.5% 194 0
15 JAN 88.000 0.590 0.660 0.660 14.8% 723 20
15 JAN 90.000 0.800 0.900 0.900 14.1% 290 40
15 JAN 92.000 1.100 1.230 1.230 13.5% 600 0
15 JAN 94.000 1.520 1.640 1.640 12.9% 659 20
15 JAN 96.000 2.110 2.210 2.210 12.5% 350 0
15 JAN 98.000 2.830 2.930 2.930 11.9% 93 0
15 JAN 100.000 3.700 3.900 3.900 11.4% 69 0
15 JAN 105.000 7.100 7.250 7.250 11.0% 1,080 3
15 JAN 110.000 11.450 11.600 11.600 11.2% 31 0
15 JAN 115.000 16.250 16.400 16.400 10.8% 20 0
15 JAN 120.000 21.150 21.300 21.300 11.3% 190 0
16 JAN 72.000 0.630 0.880 0.880 17.7% 1,954 0
16 JAN 74.000 0.790 1.030 1.030 17.3% 358 0
16 JAN 76.000 0.990 1.230 1.230 16.9% 776 0
16 JAN 78.000 1.230 1.470 1.470 16.5% 82 0
16 JAN 80.000 1.480 1.690 1.690 16.0% 273 0
16 JAN 82.000 1.820 2.060 2.060 15.7% 150 0
16 JAN 84.000 2.130 2.510 2.510 15.3% 258 0
16 JAN 86.000 2.590 2.970 2.970 15.0% 220 0
16 JAN 88.000 3.100 3.500 3.500 14.7% 1,490 0
16 JAN 90.000 3.700 4.100 4.100 14.4% 175 0
16 JAN 92.000 4.400 4.800 4.800 14.1% 895 0
16 JAN 94.000 5.100 5.600 5.600 13.7% 110 0
16 JAN 96.000 6.000 6.250 6.250 13.2% 202 15
16 JAN 98.000 7.000 7.450 7.450 13.2% 264 0
16 JAN 100.000 8.100 8.550 8.550 12.9% 1,284 0
16 JAN 105.000 11.100 11.900 11.900 12.3% 1 0
17 JAN 70.000 1.300 1.770 1.770 16.9% 190 0
17 JAN 72.000 1.530 1.980 1.980 16.4% 448 0
17 JAN 92.000 6.900 7.800 7.800 13.7% 27 0
17 JAN 94.000 7.600 8.600 8.600 13.2% 146 0
17 JAN 96.000 8.800 9.250 9.250 12.8% 14 0
17 JAN 98.000 9.700 10.650 10.650 12.7% 11 0
17 JAN 100.000 10.650 12.050 12.050 12.5% 0 0
17 JAN 105.000 14.400 15.150 15.150 12.3% 3,737 0

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