Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌价

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.

T – TELUS Corporation

 Last update: June 19, 2013 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 35.310 Ask price: 35.490 30-day historical volatility: 17.33%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 23,076 Volume: 0
13 JUN 32.000 0 0 3.500 51.5% 1 0
13 JUN 34.000 0 0 1.520 51.2% 117 0
13 JUN 36.000 0 0.250 0.170 59.2% 137 0
13 JUN 37.000 0 0.200 0.080 53.9% 209 0
13 JUN 38.000 0 0.300 0.080 65.2% 5,034 0
13 JUN 39.000 0 0 0.080 116.6% 1,400 0
13 JUN 40.000 0 0 0.140 489.4% 0 0
13 JUN 42.000 0 0 0.090 -- 0 0
13 JUL 30.000 0 0 5.550 51.4% 0 0
13 JUL 32.000 0 0 3.550 52.3% 0 0
13 JUL 34.000 0.060 0 1.750 56.9% 26 0
13 JUL 36.000 0 0 0.500 59.1% 62 0
13 JUL 38.000 0 0 0.130 51.7% 104 0
13 JUL 39.000 0 0 0.090 51.1% 1,400 0
13 JUL 40.000 0 0 0.080 51.1% 200 0
13 JUL 42.000 0 0 0.080 52.8% 0 0
13 AUG 30.000 0 0 5.600 52.4% 0 0
13 AUG 31.000 0 0 4.600 52.9% 20 0
13 AUG 32.000 0 0 3.700 54.3% 0 0
13 AUG 33.000 0 0 2.770 55.8% 126 0
13 AUG 34.000 0 2.800 1.970 58.7% 396 0
13 AUG 35.000 0 3.500 1.310 62.6% 909 0
13 AUG 36.000 0 0 0.820 60.4% 363 0
13 AUG 37.000 0 0 0.440 55.3% 616 0
13 AUG 38.000 0 0.350 0.230 52.6% 424 0
13 AUG 40.000 0 0 0.100 50.9% 55 0
13 AUG 42.000 0 0 0.090 50.9% 0 0
13 NOV 30.000 0 0 5.700 54.4% 0 0
13 NOV 32.000 3.200 0 3.900 56.4% 58 0
13 NOV 33.000 0 0 3.100 58.3% 80 0
13 NOV 34.000 0 0 2.360 76.6% 40 0
13 NOV 35.000 0 0 1.740 69.1% 224 0
13 NOV 36.000 0 0 1.240 67.6% 2,674 0
13 NOV 37.000 0 0 0.840 56.8% 224 0
13 NOV 38.000 0.250 1.300 0.540 54.3% 2,275 0
13 NOV 40.000 0 0 0.200 51.4% 1,093 0
13 NOV 42.000 0 0 0.090 50.5% 0 0
14 JAN 23.000 0 0 12.600 39.9% 0 0
14 JAN 24.000 0 0 11.600 37.3% 0 0
14 JAN 25.000 0 0 10.550 34.4% 98 0
14 JAN 26.000 0 0 9.650 53.7% 0 0
14 JAN 27.000 0 0 8.650 53.8% 4 0
14 JAN 28.000 0 0 7.650 54.1% 0 0
14 JAN 29.000 0 0 6.700 54.4% 42 0
14 JAN 30.000 0 0 5.750 54.8% 289 0
14 JAN 31.000 0 0 4.850 55.6% 117 0
14 JAN 32.000 0 6.000 4.000 56.8% 253 0
14 JAN 33.000 0 0 3.250 73.2% 164 0
14 JAN 35.000 0 0 1.990 73.3% 352 0
14 JAN 36.000 0 1.630 1.470 65.8% 182 0
14 JAN 37.000 0 0 0.990 56.8% 2,154 0
14 JAN 38.000 0 0 0.710 54.8% 239 0
14 JAN 40.000 0.100 0 0.330 52.0% 26 0
14 JAN 42.000 0 0 0.120 50.7% 63 0
15 JAN 28.000 0 0 83.500 -- 64 0
15 JAN 29.000 0 0 70.650 -- 0 0
15 JAN 30.000 0 0 6.200 70.7% 8 0
15 JAN 31.000 0 0 58.500 304.7% 0 0
15 JAN 32.000 0 0 4.750 66.5% 164 0
15 JAN 33.000 0 0 4.050 65.7% 88 0
15 JAN 35.000 0 0 3.050 65.8% 20 0
15 JAN 36.000 0 0 37.050 -- 0 0
15 JAN 37.000 0 0 33.850 160.7% 0 0
15 JAN 38.000 0 0 2.350 66.6% 482 0
15 JAN 40.000 0 0 23.750 -- 0 0
15 JAN 42.000 0 0 20.400 -- 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,023 Volume: 0
13 JUN 32.000 0 0 0.080 51.3% 0 0
13 JUN 34.000 0 0 0.080 51.8% 16 0
13 JUN 36.000 0 0 0.750 57.8% 330 0
13 JUN 37.000 0 0 1.620 49.9% 165 0
13 JUN 38.000 0 0 2.620 47.7% 149 0
13 JUN 39.000 0 0 3.650 56.4% 0 0
13 JUN 40.000 0.050 0 4.650 74.0% 10 0
13 JUN 42.000 0 0 6.650 -- 0 0
13 JUL 30.000 0 0 0.080 50.4% 0 0
13 JUL 32.000 0 0 0.080 50.7% 320 0
13 JUL 34.000 0 0 0.290 54.8% 216 0
13 JUL 36.000 0 2.960 1.100 56.8% 200 0
13 JUL 38.000 0 0 2.700 48.9% 10 0
13 JUL 39.000 0 0 3.650 47.7% 0 0
13 JUL 40.000 0 0 4.650 46.7% 0 0
13 JUL 42.000 0 0 6.650 41.3% 0 0
13 AUG 30.000 0 0 0.090 50.5% 232 0
13 AUG 31.000 0 0 0.090 50.7% 36 0
13 AUG 32.000 0 0 0.180 51.5% 178 0
13 AUG 33.000 0 0 0.280 53.2% 250 0
13 AUG 34.000 0 0 0.510 55.9% 119 0
13 AUG 35.000 0 0.900 0.850 59.8% 5,075 0
13 AUG 36.000 0 0 1.340 57.6% 256 0
13 AUG 37.000 0 0 2.020 52.9% 61 0
13 AUG 38.000 0 0 2.820 50.1% 2 0
13 AUG 40.000 0 0 4.650 47.3% 8 0
13 AUG 42.000 0 0 6.650 47.0% 0 0
13 NOV 30.000 0 0.850 0.220 51.4% 0 0
13 NOV 32.000 0 0 0.500 53.8% 57 0
13 NOV 33.000 0 0 0.730 55.7% 147 0
13 NOV 34.000 0 0 1.060 57.9% 113 0
13 NOV 35.000 0 0 1.500 58.4% 95 0
13 NOV 36.000 0 3.500 1.990 57.4% 57 0
13 NOV 37.000 0 0 2.620 55.0% 10 0
13 NOV 38.000 0 0 3.350 52.6% 6 0
13 NOV 40.000 0 0 5.100 50.3% 0 0
13 NOV 42.000 0 0 7.000 49.4% 0 0
14 JAN 23.000 0 0.100 0.100 34.9% 54 0
14 JAN 24.000 0 0 0.150 32.5% 146 0
14 JAN 25.000 0 0 0.150 29.8% 40 0
14 JAN 26.000 0 0 0.150 50.5% 60 0
14 JAN 27.000 0 0 0.160 50.5% 44 0
14 JAN 28.000 0 0 0.210 50.8% 62 0
14 JAN 29.000 0 0 0.300 51.3% 436 0
14 JAN 30.000 0 0 0.410 52.1% 950 0
14 JAN 31.000 0 0 0.570 53.3% 832 0
14 JAN 32.000 0 0 0.780 54.9% 53 0
14 JAN 33.000 0 0 1.050 56.6% 74 0
14 JAN 35.000 0 2.950 1.870 64.0% 281 0
14 JAN 36.000 0 0 2.380 57.1% 56 0
14 JAN 37.000 0 0 3.050 55.9% 213 0
14 JAN 38.000 0 0 3.750 53.9% 14 0
14 JAN 40.000 0 0 5.450 51.5% 0 0
14 JAN 42.000 0 0 7.300 50.3% 0 0
15 JAN 28.000 0 0 0.800 52.3% 24 0
15 JAN 29.000 0 0 1.030 53.1% 60 0
15 JAN 30.000 0 0 1.310 53.7% 64 0
15 JAN 31.000 0 0 1.640 54.2% 41 0
15 JAN 32.000 0 0 2.020 57.9% 80 0
15 JAN 33.000 0 0 2.460 58.2% 42 0
15 JAN 35.000 0 0 3.500 54.6% 124 0
15 JAN 36.000 0 0 4.700 59.9% 4 0
15 JAN 37.000 0 0 50.250 184.6% 0 0
15 JAN 38.000 0 0 5.400 53.7% 151 0
15 JAN 40.000 0 0 69.500 314.1% 0 0
15 JAN 42.000 0 0 81.050 -- 0 0
Top of page

底层股票的牌价由多伦多证券交易所（TSX）提供，故会延时（至少）15分钟才显示。