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: July 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.080 Net change: 0.030 Bid price: 38.050 Ask price: 38.080 30-day historical volatility: 15.95%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 25,219 Volume: 9
14 AUG 29.000 9.000 9.150 9.150 63.4% 0 0
14 AUG 30.000 8.000 8.150 8.150 56.7% 0 0
14 AUG 32.000 6.000 6.150 6.150 43.6% 0 0
14 AUG 34.000 4.000 4.150 4.150 30.9% 0 0
14 AUG 36.000 2.100 2.180 2.180 21.2% 69 0
14 AUG 38.000 0.590 0.650 0.650 16.8% 59 0
14 AUG 40.000 0.050 0.120 0.120 17.0% 7,559 0
14 AUG 42.000 0 0.060 0.060 19.9% 2,367 0
14 AUG 42.500 0 0.060 0.060 21.8% 1,335 0
14 AUG 43.000 0 0.060 0.060 33.7% 1,378 0
14 AUG 43.500 0 0.060 0.060 36.5% 0 0
14 AUG 44.000 0 0.060 0.060 39.3% 131 0
14 AUG 46.000 0 0.060 0.060 49.7% 0 0
14 AUG 48.000 0 0.060 0.060 59.2% 0 0
14 AUG 50.000 0 0.060 0.060 46.0% 0 0
14 SEP 30.000 8.000 8.150 8.150 41.3% 0 0
14 SEP 32.000 6.000 6.150 6.150 32.0% 0 0
14 SEP 34.000 4.050 4.200 4.200 24.6% 0 0
14 SEP 36.000 2.210 2.310 2.310 18.1% 10 0
14 SEP 38.000 0.800 0.880 0.880 14.9% 10 0
14 SEP 40.000 0.160 0.220 0.220 14.1% 1,251 0
14 SEP 42.000 0.010 0.120 0.120 16.5% 20 0
14 SEP 44.000 0 0.080 0.080 18.0% 0 0
14 SEP 46.000 0 0.080 0.080 22.3% 0 0
14 NOV 30.000 8.000 8.150 8.150 34.3% 0 0
14 NOV 32.000 6.000 6.150 6.150 26.9% 0 0
14 NOV 34.000 4.100 4.250 4.250 21.4% 0 0
14 NOV 36.000 2.500 2.510 2.510 18.0% 19 1
14 NOV 38.000 1.110 1.210 1.210 15.1% 7,005 0
14 NOV 40.000 0.420 0.500 0.500 14.6% 281 0
14 NOV 42.000 0.120 0.180 0.180 14.5% 422 0
14 NOV 44.000 0.020 0.190 0.190 17.4% 210 0
14 NOV 46.000 0.010 0.130 0.130 17.6% 2 0
14 NOV 48.000 0 0.110 0.110 19.5% 0 0
14 NOV 50.000 0 0.110 0.110 22.1% 0 0
15 JAN 28.000 9.850 10.150 10.150 36.9% 0 0
15 JAN 29.000 8.850 9.150 9.150 33.5% 0 0
15 JAN 30.000 8.000 8.150 8.150 31.6% 61 0
15 JAN 31.000 6.850 7.200 7.200 27.3% 10 0
15 JAN 32.000 5.850 6.200 6.200 24.1% 73 0
15 JAN 33.000 5.050 5.250 5.250 22.7% 0 0
15 JAN 35.000 3.250 3.400 3.400 18.0% 24 0
15 JAN 36.000 2.460 2.640 2.640 16.6% 103 0
15 JAN 37.000 1.840 2.010 2.010 16.1% 698 0
15 JAN 38.000 1.310 1.430 1.430 15.3% 816 0
15 JAN 40.000 0.660 0.710 0.710 15.3% 562 0
15 JAN 42.000 0.260 0.330 0.330 15.0% 398 0
15 JAN 44.000 0.090 0.160 0.160 15.3% 136 0
15 JAN 46.000 0.020 0.160 0.160 15.9% 3 0
15 JAN 48.000 0 0.090 0.090 15.8% 0 0
15 FEB 30.000 7.850 8.150 8.150 29.2% 0 0
15 FEB 32.000 5.900 6.250 6.250 24.1% 0 8
15 FEB 34.000 4.050 4.450 4.450 19.8% 4 0
15 FEB 36.000 2.560 2.910 2.910 17.6% 0 0
15 FEB 38.000 1.450 1.780 1.780 16.6% 0 0
15 FEB 40.000 0.590 1.090 1.090 15.8% 0 0
15 FEB 42.000 0.140 0.660 0.660 15.5% 10 0
15 FEB 44.000 0.090 0.260 0.260 15.3% 0 0
15 FEB 46.000 0 0.160 0.160 14.2% 0 0
15 FEB 48.000 0 0.110 0.110 15.1% 0 0
15 FEB 50.000 0 0.060 0.060 15.6% 0 0
16 JAN 28.000 4.400 16.600 16.600 35.3% 0 0
16 JAN 29.000 4.000 15.000 15.000 32.4% 0 0
16 JAN 30.000 0 8.350 8.350 -- 2 0
16 JAN 32.000 3.350 9.100 9.100 22.3% 0 0
16 JAN 34.000 0 5.300 5.300 6.2% 30 0
16 JAN 36.000 0 4.100 4.100 10.6% 70 0
16 JAN 38.000 2.770 3.150 3.150 20.8% 25 0
16 JAN 40.000 0 3.650 3.650 18.1% 9 0
16 JAN 42.000 0 2.910 2.910 19.0% 2 0
16 JAN 44.000 0 2.380 2.380 20.0% 35 0
16 JAN 46.000 0 1.990 1.990 20.9% 0 0
17 JAN 34.000 0 11.050 11.050 22.9% 0 0
17 JAN 36.000 0 8.850 8.850 21.8% 0 0
17 JAN 38.000 0 7.150 7.150 21.3% 0 0
17 JAN 40.000 0 5.900 5.900 21.3% 0 0
17 JAN 42.000 0 4.650 4.650 20.8% 0 0
17 JAN 44.000 1.500 1.900 1.900 19.8% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,269 Volume: 178
14 AUG 29.000 0 0.060 0.060 53.0% 0 0
14 AUG 30.000 0 0.030 0.030 43.0% 70 0
14 AUG 32.000 0 0.020 0.020 31.0% 65 0
14 AUG 34.000 0 0.090 0.090 26.8% 21 0
14 AUG 36.000 0.040 0.090 0.090 16.6% 375 0
14 AUG 38.000 0.530 0.590 0.590 14.9% 1,077 34
14 AUG 40.000 1.880 2.050 2.050 -- 248 0
14 AUG 42.000 3.850 4.000 4.000 -- 10 0
14 AUG 42.500 4.350 4.500 4.500 -- 0 0
14 AUG 43.000 4.850 5.000 5.000 -- 0 0
14 AUG 43.500 5.350 5.500 5.500 -- 0 0
14 AUG 44.000 5.850 6.000 6.000 -- 3 0
14 AUG 46.000 7.850 8.000 8.000 -- 0 0
14 AUG 48.000 9.850 10.000 10.000 -- 0 0
14 AUG 50.000 11.850 12.000 12.000 -- 0 0
14 SEP 30.000 0 0.080 0.080 30.5% 0 0
14 SEP 32.000 0 0.090 0.090 23.6% 0 0
14 SEP 34.000 0.020 0.150 0.150 18.8% 0 0
14 SEP 36.000 0.240 0.300 0.300 15.9% 5 0
14 SEP 38.000 0.950 1.030 1.030 15.7% 59 35
14 SEP 40.000 2.380 2.480 2.480 17.4% 0 2
14 SEP 42.000 4.200 4.350 4.350 21.3% 0 0
14 SEP 44.000 6.200 6.300 6.300 26.9% 0 0
14 SEP 46.000 8.200 8.350 8.350 34.0% 0 0
14 NOV 30.000 0.010 0.160 0.160 23.6% 0 0
14 NOV 32.000 0.040 0.170 0.170 18.8% 0 0
14 NOV 34.000 0.180 0.270 0.270 16.3% 6 0
14 NOV 36.000 0.530 0.610 0.610 14.7% 204 10
14 NOV 38.000 1.290 1.390 1.390 13.7% 328 5
14 NOV 40.000 2.530 2.710 2.710 12.7% 75 2
14 NOV 42.000 4.300 4.500 4.500 13.5% 0 0
14 NOV 44.000 6.200 6.350 6.350 -- 0 0
14 NOV 46.000 8.200 8.350 8.350 14.6% 0 0
14 NOV 48.000 10.200 10.350 10.350 14.8% 0 0
14 NOV 50.000 12.150 12.350 12.350 -- 0 0
15 JAN 28.000 0.050 0.190 0.190 25.7% 39 0
15 JAN 29.000 0.020 0.160 0.160 21.8% 22 0
15 JAN 30.000 0.040 0.210 0.210 20.8% 73 0
15 JAN 31.000 0.040 0.200 0.200 18.1% 45 0
15 JAN 32.000 0.140 0.220 0.220 17.3% 120 0
15 JAN 33.000 0.220 0.310 0.310 16.5% 102 0
15 JAN 35.000 0.570 0.660 0.660 15.6% 125 0
15 JAN 36.000 0.860 0.960 0.960 15.3% 117 10
15 JAN 37.000 1.250 1.300 1.300 14.8% 91 0
15 JAN 38.000 1.760 1.860 1.860 15.0% 367 10
15 JAN 40.000 2.870 3.300 3.300 14.5% 95 0
15 JAN 42.000 4.700 4.850 4.850 15.5% 10 0
15 JAN 44.000 6.550 6.700 6.700 16.7% 0 0
15 JAN 46.000 8.400 8.600 8.600 14.5% 0 0
15 JAN 48.000 10.300 10.600 10.600 14.4% 0 0
15 FEB 30.000 0.010 0.210 0.210 18.3% 0 0
15 FEB 32.000 0.140 0.310 0.310 16.7% 0 0
15 FEB 34.000 0.430 0.690 0.690 16.4% 20 0
15 FEB 36.000 0.870 1.320 1.320 15.5% 17 70
15 FEB 38.000 1.800 2.280 2.280 15.3% 28 0
15 FEB 40.000 3.100 3.450 3.450 14.6% 5 0
15 FEB 42.000 4.700 5.050 5.050 14.5% 0 0
15 FEB 44.000 6.450 6.850 6.850 13.8% 0 0
15 FEB 46.000 8.300 8.700 8.700 -- 0 0
15 FEB 48.000 10.200 10.600 10.600 -- 0 0
15 FEB 50.000 12.100 12.550 12.550 -- 0 0
16 JAN 28.000 0 0.580 0.580 16.7% 352 0
16 JAN 29.000 0 2.190 2.190 23.5% 0 0
16 JAN 30.000 0 1.000 1.000 15.7% 4 0
16 JAN 32.000 0 2.800 2.800 19.1% 35 0
16 JAN 34.000 0.320 3.700 3.700 18.2% 0 0
16 JAN 36.000 0 5.000 5.000 15.7% 2 0
16 JAN 38.000 1.840 6.200 6.200 17.9% 50 0
16 JAN 40.000 2.900 7.750 7.750 17.9% 0 0
16 JAN 42.000 3.850 9.600 9.600 17.5% 0 0
16 JAN 44.000 0 9.500 9.500 -- 2 0
16 JAN 46.000 6.550 13.850 13.850 19.0% 0 0
17 JAN 34.000 0.740 6.800 6.800 20.7% 0 0
17 JAN 36.000 0.650 8.450 8.450 19.3% 0 0
17 JAN 38.000 1.850 10.100 10.100 20.3% 0 0
17 JAN 40.000 2.550 11.900 11.900 19.9% 2 0
17 JAN 42.000 3.200 13.950 13.950 19.5% 0 0
17 JAN 44.000 4.600 15.750 15.750 19.9% 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。