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: April 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 95.650 Net change: -0.660 Bid price: 95.650 Ask price: 95.830 30-day historical volatility: 8.25%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,307 Volume: 305
14 MAY 76.000 19.750 19.950 19.950 62.8% 0 0
14 MAY 78.000 17.750 17.950 17.950 57.1% 0 0
14 MAY 80.000 15.750 15.950 15.950 51.4% 0 0
14 MAY 82.000 13.750 13.950 13.950 45.8% 0 0
14 MAY 84.000 11.750 11.950 11.950 40.2% 0 0
14 MAY 86.000 9.750 9.950 9.950 34.6% 0 0
14 MAY 88.000 7.750 7.950 7.950 29.0% 3 0
14 MAY 90.000 5.800 6.000 6.000 24.0% 5 0
14 MAY 92.000 3.850 4.050 4.050 18.6% 10 0
14 MAY 94.000 2.110 2.220 2.220 14.2% 176 0
14 MAY 96.000 0.790 0.860 0.860 11.5% 514 34
14 MAY 96.500 0.560 0.650 0.650 11.1% 2,672 13
14 MAY 98.000 0.150 0.210 0.210 10.1% 6,937 65
14 MAY 100.000 0 0.090 0.090 9.7% 115 0
14 MAY 105.000 0 0.070 0.070 16.4% 0 0
14 MAY 110.000 0 0.070 0.070 23.1% 0 0
14 MAY 115.000 0 0.070 0.070 44.3% 0 0
14 JUN 76.000 19.800 20.000 20.000 44.9% 0 0
14 JUN 78.000 17.850 18.050 18.050 41.7% 0 0
14 JUN 80.000 15.850 16.050 16.050 37.7% 0 0
14 JUN 82.000 13.900 14.050 14.050 34.0% 0 0
14 JUN 84.000 11.900 12.100 12.100 30.4% 0 0
14 JUN 86.000 9.950 10.100 10.100 26.6% 0 0
14 JUN 88.000 8.000 8.200 8.200 23.3% 0 0
14 JUN 90.000 6.150 6.300 6.300 20.1% 0 0
14 JUN 92.000 4.350 4.550 4.550 17.2% 0 10
14 JUN 94.000 2.760 2.920 2.920 14.7% 0 0
14 JUN 96.000 1.560 1.650 1.650 13.1% 0 0
14 JUN 98.000 0.730 0.810 0.810 12.1% 19 21
14 JUN 99.000 0.480 0.550 0.550 11.8% 3,458 4
14 JUN 100.000 0.290 0.340 0.340 11.5% 145 0
14 JUN 105.000 0.010 0.110 0.110 11.6% 0 0
14 JUN 110.000 0 0.090 0.090 15.3% 0 0
14 JUN 115.000 0 0.090 0.090 19.2% 0 0
14 JUL 70.000 25.800 26.000 26.000 50.5% 0 0
14 JUL 72.000 23.800 24.050 24.050 47.2% 0 0
14 JUL 74.000 21.850 22.050 22.050 43.9% 0 0
14 JUL 76.000 19.850 20.050 20.050 40.3% 0 0
14 JUL 78.000 17.850 18.050 18.050 36.8% 0 0
14 JUL 80.000 15.850 16.050 16.050 33.3% 0 0
14 JUL 82.000 13.900 14.050 14.050 30.1% 0 0
14 JUL 84.000 11.900 12.100 12.100 26.9% 0 0
14 JUL 86.000 9.950 10.100 10.100 23.6% 17 0
14 JUL 88.000 8.000 8.200 8.200 20.6% 6 0
14 JUL 90.000 6.150 6.350 6.350 17.9% 3,404 0
14 JUL 92.000 4.400 4.600 4.600 15.5% 321 10
14 JUL 94.000 2.830 3.050 3.050 13.4% 290 0
14 JUL 96.000 1.660 1.830 1.830 12.1% 3,471 3
14 JUL 98.000 0.850 0.950 0.950 11.2% 352 5
14 JUL 100.000 0.380 0.450 0.450 10.7% 233 6
14 JUL 105.000 0.040 0.160 0.160 10.8% 0 0
14 JUL 110.000 0 0.150 0.150 13.8% 0 0
14 JUL 115.000 0 0.150 0.150 17.1% 0 0
14 OCT 72.000 23.800 24.050 24.050 38.6% 0 0
14 OCT 74.000 21.800 22.100 22.100 35.9% 0 0
14 OCT 76.000 19.850 20.100 20.100 33.3% 0 0
14 OCT 78.000 17.850 18.100 18.100 30.5% 0 0
14 OCT 80.000 15.900 16.100 16.100 27.9% 0 0
14 OCT 82.000 13.950 14.150 14.150 25.4% 0 0
14 OCT 84.000 12.000 12.250 12.250 23.0% 58 0
14 OCT 86.000 10.100 10.300 10.300 20.6% 20 0
14 OCT 88.000 8.250 8.400 8.400 18.3% 20 0
14 OCT 90.000 6.500 6.700 6.700 16.4% 36 0
14 OCT 92.000 4.900 5.100 5.100 14.8% 81 0
14 OCT 94.000 3.550 3.700 3.700 13.6% 81 0
14 OCT 96.000 2.410 2.580 2.580 12.6% 137 6
14 OCT 98.000 1.550 1.690 1.690 11.9% 140 10
14 OCT 100.000 0.930 1.070 1.070 11.4% 336 3
14 OCT 105.000 0.270 0.350 0.350 11.4% 36 0
14 OCT 110.000 0.100 0.200 0.200 11.6% 20 0
14 OCT 115.000 0.030 0.170 0.170 13.0% 0 0
15 JAN 66.000 29.550 30.150 30.150 42.7% 30 0
15 JAN 68.000 27.550 28.150 28.150 40.0% 0 0
15 JAN 70.000 25.650 26.200 26.200 37.8% 30 0
15 JAN 72.000 23.600 24.200 24.200 35.0% 0 0
15 JAN 74.000 21.600 22.200 22.200 32.5% 0 0
15 JAN 76.000 19.650 20.200 20.200 30.1% 24 0
15 JAN 78.000 17.700 18.250 18.250 27.9% 0 0
15 JAN 80.000 15.800 16.300 16.300 25.8% 47 0
15 JAN 82.000 13.750 14.300 14.300 23.2% 144 0
15 JAN 84.000 11.850 12.400 12.400 21.1% 137 0
15 JAN 86.000 10.200 10.600 10.600 19.6% 460 0
15 JAN 88.000 8.450 8.850 8.850 17.9% 1,579 0
15 JAN 90.000 6.750 7.250 7.250 16.4% 364 5
15 JAN 92.000 5.300 5.750 5.750 15.1% 131 0
15 JAN 94.000 4.000 4.400 4.400 14.0% 80 0
15 JAN 96.000 2.970 3.350 3.350 13.4% 1,788 100
15 JAN 98.000 2.070 2.320 2.320 12.5% 5 0
15 JAN 100.000 1.340 1.580 1.580 11.8% 51 10
16 JAN 72.000 23.500 24.500 24.500 30.9% 114 0
16 JAN 74.000 21.500 22.450 22.450 28.8% 79 0
16 JAN 76.000 19.700 20.500 20.500 27.0% 20 0
16 JAN 78.000 17.850 18.600 18.600 25.3% 2 0
16 JAN 80.000 16.000 16.800 16.800 23.7% 162 0
16 JAN 82.000 14.200 15.000 15.000 22.1% 121 0
16 JAN 84.000 12.600 13.400 13.400 21.0% 160 0
16 JAN 86.000 11.100 11.850 11.850 19.9% 35 0
16 JAN 88.000 9.800 10.250 10.250 18.9% 80 0
16 JAN 90.000 8.450 8.950 8.950 18.1% 1,249 0
16 JAN 92.000 7.300 7.600 7.600 17.3% 2,634 0
16 JAN 94.000 6.250 6.750 6.750 17.0% 314 0
16 JAN 96.000 5.150 5.650 5.650 16.2% 340 0
16 JAN 98.000 4.300 4.700 4.700 15.6% 6 0
16 JAN 100.000 3.500 3.900 3.900 15.1% 8 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,745 Volume: 352
14 MAY 76.000 0 0.070 0.070 40.4% 0 0
14 MAY 78.000 0 0.070 0.070 36.3% 0 0
14 MAY 80.000 0 0.070 0.070 32.2% 0 0
14 MAY 82.000 0 0.070 0.070 28.2% 0 0
14 MAY 84.000 0 0.080 0.080 24.7% 0 0
14 MAY 86.000 0 0.080 0.080 20.7% 4 0
14 MAY 88.000 0 0.090 0.090 17.1% 2 0
14 MAY 90.000 0.020 0.120 0.120 14.2% 0 0
14 MAY 92.000 0.080 0.150 0.150 11.0% 120 0
14 MAY 94.000 0.300 0.370 0.370 9.1% 406 61
14 MAY 96.000 0.940 1.060 1.060 6.9% 155 0
14 MAY 96.500 1.230 1.340 1.340 6.0% 20 25
14 MAY 98.000 2.300 2.420 2.420 -- 21 10
14 MAY 100.000 4.150 4.350 4.350 -- 0 0
14 MAY 105.000 9.100 9.300 9.300 -- 0 0
14 MAY 110.000 14.100 14.300 14.300 -- 0 0
14 MAY 115.000 19.100 19.300 19.300 -- 0 0
14 JUN 76.000 0 0.100 0.100 26.4% 0 0
14 JUN 78.000 0.020 0.110 0.110 24.6% 0 0
14 JUN 80.000 0.020 0.120 0.120 22.1% 0 0
14 JUN 82.000 0.030 0.130 0.130 19.8% 0 0
14 JUN 84.000 0.060 0.140 0.140 17.8% 0 0
14 JUN 86.000 0.090 0.160 0.160 15.7% 0 0
14 JUN 88.000 0.150 0.200 0.200 13.8% 0 0
14 JUN 90.000 0.260 0.330 0.330 12.4% 0 0
14 JUN 92.000 0.480 0.550 0.550 11.0% 0 10
14 JUN 94.000 0.890 1.010 1.010 9.7% 10 13
14 JUN 96.000 1.640 1.760 1.760 8.2% 0 40
14 JUN 98.000 2.740 2.940 2.940 5.0% 0 0
14 JUN 99.000 3.500 3.700 3.700 -- 70 0
14 JUN 100.000 4.350 4.500 4.500 -- 0 0
14 JUN 105.000 9.100 9.300 9.300 -- 0 0
14 JUN 110.000 14.100 14.300 14.300 -- 0 0
14 JUN 115.000 19.100 19.300 19.300 -- 0 0
14 JUL 70.000 0 0.150 0.150 30.0% 55 0
14 JUL 72.000 0.020 0.150 0.150 28.0% 12 0
14 JUL 74.000 0.020 0.160 0.160 25.8% 36 0
14 JUL 76.000 0.030 0.170 0.170 23.8% 74 0
14 JUL 78.000 0.060 0.170 0.170 21.9% 122 0
14 JUL 80.000 0.080 0.190 0.190 20.1% 231 4
14 JUL 82.000 0.100 0.170 0.170 17.7% 237 0
14 JUL 84.000 0.150 0.190 0.190 16.0% 362 0
14 JUL 86.000 0.220 0.260 0.260 14.6% 217 0
14 JUL 88.000 0.340 0.430 0.430 13.7% 189 0
14 JUL 90.000 0.550 0.640 0.640 12.6% 167 65
14 JUL 92.000 0.910 1.050 1.050 11.8% 126 0
14 JUL 94.000 1.500 1.680 1.680 11.1% 226 0
14 JUL 96.000 2.440 2.610 2.610 10.6% 183 0
14 JUL 98.000 3.700 3.800 3.800 9.8% 18 0
14 JUL 100.000 5.250 5.450 5.450 9.6% 87 0
14 JUL 105.000 9.950 10.150 10.150 13.0% 10 0
14 JUL 110.000 14.900 15.150 15.150 -- 21 0
14 JUL 115.000 19.900 20.100 20.100 -- 0 0
14 OCT 72.000 0.130 0.190 0.190 21.1% 130 0
14 OCT 74.000 0.160 0.210 0.210 19.8% 60 0
14 OCT 76.000 0.200 0.260 0.260 18.8% 26 0
14 OCT 78.000 0.260 0.330 0.330 17.8% 20 0
14 OCT 80.000 0.340 0.410 0.410 16.8% 32 0
14 OCT 82.000 0.440 0.520 0.520 15.8% 52 0
14 OCT 84.000 0.590 0.670 0.670 14.9% 130 0
14 OCT 86.000 0.780 0.870 0.870 14.0% 185 10
14 OCT 88.000 1.060 1.180 1.180 13.2% 71 20
14 OCT 90.000 1.470 1.590 1.590 12.5% 120 24
14 OCT 92.000 2.040 2.190 2.190 12.0% 38 0
14 OCT 94.000 2.810 2.970 2.970 11.5% 131 0
14 OCT 96.000 3.750 3.950 3.950 10.9% 124 0
14 OCT 98.000 5.000 5.150 5.150 10.5% 80 0
14 OCT 100.000 6.450 6.700 6.700 10.4% 16 0
14 OCT 105.000 10.800 11.000 11.000 10.2% 92 0
14 OCT 110.000 15.600 15.850 15.850 -- 0 0
14 OCT 115.000 20.550 20.800 20.800 -- 0 0
15 JAN 66.000 0.050 0.240 0.240 21.1% 642 0
15 JAN 68.000 0.080 0.250 0.250 20.0% 120 0
15 JAN 70.000 0.100 0.280 0.280 18.9% 422 0
15 JAN 72.000 0.160 0.300 0.300 17.9% 242 0
15 JAN 74.000 0.210 0.440 0.440 17.6% 906 0
15 JAN 76.000 0.400 0.450 0.450 17.0% 1,264 1
15 JAN 78.000 0.450 0.550 0.550 15.9% 368 0
15 JAN 80.000 0.590 0.760 0.760 15.5% 3,899 2
15 JAN 82.000 0.770 0.950 0.950 14.8% 418 0
15 JAN 84.000 1.010 1.100 1.100 13.9% 232 8
15 JAN 86.000 1.350 1.590 1.590 13.7% 118 0
15 JAN 88.000 1.800 2.040 2.040 13.2% 421 0
15 JAN 90.000 2.280 2.650 2.650 12.7% 250 0
15 JAN 92.000 3.000 3.250 3.250 12.1% 80 0
15 JAN 94.000 3.800 4.150 4.150 11.7% 95 5
15 JAN 96.000 5.000 5.200 5.200 11.5% 90 50
15 JAN 98.000 5.900 6.400 6.400 10.6% 0 0
15 JAN 100.000 7.250 7.700 7.700 9.9% 10 0
16 JAN 72.000 1.590 1.700 1.700 18.0% 1,857 2
16 JAN 74.000 1.880 2.130 2.130 17.8% 507 0
16 JAN 76.000 2.200 2.570 2.570 17.5% 748 0
16 JAN 78.000 2.650 3.050 3.050 17.2% 85 0
16 JAN 80.000 3.050 3.450 3.450 16.7% 154 0
16 JAN 82.000 3.550 3.950 3.950 16.2% 143 0
16 JAN 84.000 4.200 4.550 4.550 15.9% 232 2
16 JAN 86.000 4.850 5.250 5.250 15.6% 102 0
16 JAN 88.000 5.600 6.050 6.050 15.3% 1,458 0
16 JAN 90.000 6.400 6.850 6.850 14.9% 175 0
16 JAN 92.000 7.200 7.700 7.700 14.3% 16 0
16 JAN 94.000 8.200 8.700 8.700 14.0% 103 0
16 JAN 96.000 9.250 9.700 9.700 13.5% 100 0
16 JAN 98.000 10.250 10.950 10.950 13.0% 0 0
16 JAN 100.000 11.500 12.200 12.200 12.5% 0 0

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