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: November 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 40.390 Net change: -0.020 Bid price: 40.360 Ask price: 40.520 30-day historical volatility: 14.98%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,969 Volume: 97
14 NOV 30.000 10.300 10.550 10.550 73.9% 0 0
14 NOV 32.000 8.300 8.550 8.550 60.3% 0 0
14 NOV 34.000 6.300 6.550 6.550 47.2% 0 0
14 NOV 36.000 4.350 4.500 4.500 34.3% 43 1
14 NOV 38.000 2.420 2.550 2.550 24.1% 14,235 0
14 NOV 40.000 0.760 0.900 0.900 17.4% 3,064 0
14 NOV 41.000 0.270 0.360 0.360 15.4% 1,443 10
14 NOV 42.000 0.050 0.130 0.130 14.9% 313 40
14 NOV 44.000 0 0.090 0.090 20.3% 204 0
14 NOV 46.000 0 0.070 0.070 36.8% 2 0
14 NOV 48.000 0 0.070 0.070 47.3% 0 0
14 NOV 50.000 0 0.070 0.070 56.9% 0 0
14 DEC 30.000 10.300 10.550 10.550 53.7% 0 0
14 DEC 32.000 8.300 8.550 8.550 44.0% 0 0
14 DEC 34.000 6.400 6.550 6.550 36.7% 0 0
14 DEC 36.000 4.400 4.550 4.550 27.0% 0 0
14 DEC 38.000 2.430 2.700 2.700 19.5% 0 0
14 DEC 40.000 1.020 1.100 1.100 16.0% 1,172 0
14 DEC 42.000 0.230 0.340 0.340 15.1% 441 10
14 DEC 44.000 0.030 0.150 0.150 17.1% 0 0
14 DEC 46.000 0 0.100 0.100 18.5% 0 0
14 DEC 48.000 0 0.090 0.090 22.5% 0 0
15 JAN 28.000 12.300 12.550 12.550 55.5% 0 0
15 JAN 29.000 11.300 11.550 11.550 51.1% 0 0
15 JAN 30.000 10.300 10.550 10.550 46.8% 96 0
15 JAN 31.000 9.300 9.550 9.550 42.5% 10 0
15 JAN 32.000 8.350 8.600 8.600 40.1% 72 0
15 JAN 33.000 7.300 7.500 7.500 33.5% 8 0
15 JAN 35.000 5.350 5.550 5.550 27.0% 172 0
15 JAN 36.000 4.400 4.600 4.600 24.2% 97 0
15 JAN 37.000 3.450 3.650 3.650 21.0% 688 0
15 JAN 38.000 2.540 2.820 2.820 18.9% 863 2
15 JAN 40.000 1.180 1.370 1.370 16.4% 701 4
15 JAN 42.000 0.390 0.470 0.470 14.9% 508 0
15 JAN 44.000 0.070 0.160 0.160 14.7% 170 0
15 JAN 46.000 0 0.120 0.120 15.7% 3 0
15 JAN 48.000 0 0.050 0.050 16.5% 0 0
15 FEB 30.000 10.300 10.500 10.500 41.5% 0 0
15 FEB 32.000 8.250 8.500 8.500 33.5% 8 0
15 FEB 34.000 6.250 6.550 6.550 27.0% 14 0
15 FEB 36.000 4.350 4.600 4.600 21.4% 6 0
15 FEB 38.000 2.560 2.970 2.970 18.0% 16 0
15 FEB 40.000 1.450 1.590 1.590 17.1% 261 0
15 FEB 42.000 0.640 0.730 0.730 16.2% 109 30
15 FEB 44.000 0.200 0.330 0.330 15.9% 0 0
15 FEB 46.000 0.060 0.200 0.200 17.2% 0 0
15 FEB 48.000 0.010 0.160 0.160 17.8% 0 0
15 FEB 50.000 0.010 0.130 0.130 19.6% 0 0
15 MAY 30.000 10.050 10.500 10.500 34.0% 0 0
15 MAY 32.000 8.050 8.500 8.500 28.0% 0 0
15 MAY 34.000 5.850 6.550 6.550 21.0% 0 0
15 MAY 36.000 4.300 4.750 4.750 19.5% 0 0
15 MAY 38.000 2.780 3.200 3.200 17.5% 10 0
15 MAY 40.000 1.600 2.010 2.010 16.5% 14 0
15 MAY 42.000 0.720 1.170 1.170 15.5% 8 0
15 MAY 44.000 0.220 0.640 0.640 14.8% 0 0
15 MAY 46.000 0.010 0.340 0.340 14.5% 0 0
15 MAY 48.000 0 0.170 0.170 13.8% 0 0
16 JAN 28.000 3.450 34.900 34.900 94.4% 0 0
16 JAN 29.000 0 12.950 12.950 -- 0 0
16 JAN 30.000 0 10.500 10.500 -- 2 0
16 JAN 32.000 0 8.650 8.650 -- 2 0
16 JAN 34.000 0 6.900 6.900 -- 30 0
16 JAN 36.000 0 5.400 5.400 -- 69 0
16 JAN 38.000 2.500 4.150 4.150 16.7% 26 0
16 JAN 40.000 0 5.950 5.950 20.1% 11 0
16 JAN 42.000 0 2.370 2.370 13.5% 4 0
16 JAN 44.000 0 1.730 1.730 14.6% 45 0
16 JAN 46.000 0 1.280 1.280 15.6% 0 0
17 JAN 34.000 0 16.400 16.400 29.3% 0 0
17 JAN 36.000 0 5.900 5.900 8.6% 8 0
17 JAN 38.000 0 13.000 13.000 29.8% 0 0
17 JAN 40.000 0 11.050 11.050 28.8% 0 0
17 JAN 42.000 0 9.250 9.250 27.8% 0 0
17 JAN 44.000 0 2.350 2.350 14.1% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,623 Volume: 10
14 NOV 30.000 0 0.070 0.070 59.3% 0 0
14 NOV 32.000 0 0.070 0.070 48.1% 0 0
14 NOV 34.000 0 0.080 0.080 37.9% 5 0
14 NOV 36.000 0 0.080 0.080 26.9% 466 0
14 NOV 38.000 0.050 0.090 0.090 18.2% 394 0
14 NOV 40.000 0.340 0.420 0.420 13.5% 166 0
14 NOV 41.000 0.840 1.050 1.050 13.5% 35 0
14 NOV 42.000 1.590 1.710 1.710 -- 13 0
14 NOV 44.000 3.450 3.700 3.700 -- 0 0
14 NOV 46.000 5.450 5.700 5.700 -- 0 0
14 NOV 48.000 7.450 7.700 7.700 -- 0 0
14 NOV 50.000 9.450 9.700 9.700 -- 0 0
14 DEC 30.000 0 0.090 0.090 40.4% 0 0
14 DEC 32.000 0 0.090 0.090 32.6% 0 0
14 DEC 34.000 0 0.110 0.110 26.1% 0 0
14 DEC 36.000 0.040 0.130 0.130 20.4% 35 0
14 DEC 38.000 0.210 0.390 0.390 18.6% 57 0
14 DEC 40.000 0.830 1.030 1.030 17.8% 0 0
14 DEC 42.000 1.960 2.350 2.350 17.4% 0 0
14 DEC 44.000 3.900 4.100 4.100 22.3% 0 0
14 DEC 46.000 5.850 6.050 6.050 27.7% 0 0
14 DEC 48.000 7.800 8.050 8.050 32.9% 0 0
15 JAN 28.000 0 0.100 0.100 39.2% 39 10
15 JAN 29.000 0 0.100 0.100 35.8% 12 0
15 JAN 30.000 0 0.110 0.110 33.1% 73 0
15 JAN 31.000 0 0.110 0.110 29.8% 45 0
15 JAN 32.000 0.010 0.130 0.130 27.9% 107 0
15 JAN 33.000 0.010 0.070 0.070 22.3% 107 0
15 JAN 35.000 0.050 0.160 0.160 20.1% 127 0
15 JAN 36.000 0.090 0.210 0.210 18.4% 148 0
15 JAN 37.000 0.180 0.320 0.320 17.5% 332 0
15 JAN 38.000 0.350 0.560 0.560 17.4% 413 0
15 JAN 40.000 1.020 1.290 1.290 16.7% 99 0
15 JAN 42.000 2.270 2.530 2.530 16.8% 10 0
15 JAN 44.000 3.950 4.200 4.200 17.8% 0 0
15 JAN 46.000 5.850 6.050 6.050 19.4% 0 0
15 JAN 48.000 7.800 8.000 8.000 19.1% 14 0
15 FEB 30.000 0 0.040 0.040 23.8% 0 0
15 FEB 32.000 0 0.080 0.080 20.9% 0 0
15 FEB 34.000 0.060 0.160 0.160 19.5% 20 0
15 FEB 36.000 0.200 0.340 0.340 17.9% 142 0
15 FEB 38.000 0.560 0.770 0.770 17.1% 168 0
15 FEB 40.000 1.280 1.540 1.540 16.3% 25 0
15 FEB 42.000 2.470 2.720 2.720 15.6% 20 0
15 FEB 44.000 4.050 4.250 4.250 14.6% 0 0
15 FEB 46.000 5.900 6.100 6.100 13.0% 0 0
15 FEB 48.000 7.850 8.100 8.100 14.7% 14 0
15 FEB 50.000 9.850 10.050 10.050 15.6% 10 0
15 MAY 30.000 0 0.090 0.090 19.6% 0 0
15 MAY 32.000 0 0.170 0.170 17.6% 0 0
15 MAY 34.000 0.010 0.330 0.330 15.8% 0 0
15 MAY 36.000 0.190 0.640 0.640 15.1% 7 0
15 MAY 38.000 0.730 1.190 1.190 15.1% 0 0
15 MAY 40.000 1.700 2.050 2.050 15.3% 2 0
15 MAY 42.000 2.750 3.250 3.250 14.1% 0 0
15 MAY 44.000 4.200 4.750 4.750 12.8% 0 0
15 MAY 46.000 5.900 6.450 6.450 -- 0 0
15 MAY 48.000 7.750 8.300 8.300 -- 0 0
16 JAN 28.000 0 0.550 0.550 21.5% 419 0
16 JAN 29.000 0 0.640 0.640 20.4% 0 0
16 JAN 30.000 0 0.750 0.750 19.4% 4 0
16 JAN 32.000 0 1.050 1.050 17.5% 35 0
16 JAN 34.000 0 1.560 1.560 16.0% 0 0
16 JAN 36.000 0 2.220 2.220 14.2% 2 0
16 JAN 38.000 0 3.400 3.400 13.0% 50 0
16 JAN 40.000 0 4.400 4.400 9.8% 4 0
16 JAN 42.000 0 5.650 5.650 -- 0 0
16 JAN 44.000 0 7.050 7.050 -- 2 0
16 JAN 46.000 3.700 28.450 28.450 68.7% 0 0
17 JAN 34.000 0 7.450 7.450 26.1% 0 0
17 JAN 36.000 0 9.200 9.200 25.7% 0 0
17 JAN 38.000 0 11.250 11.250 25.4% 0 0
17 JAN 40.000 0 13.350 13.350 24.8% 2 0
17 JAN 42.000 0 15.650 15.650 24.2% 0 0
17 JAN 44.000 0 17.850 17.850 22.9% 0 0

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。