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: April 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.420 Net change: -0.080 Bid price: 38.400 Ask price: 38.500 30-day historical volatility: 14.92%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,503 Volume: 2,262
14 MAY 27.000 11.350 11.500 11.500 72.8% 0 0
14 MAY 28.000 10.350 10.500 10.500 66.4% 0 0
14 MAY 29.000 9.350 9.500 9.500 60.2% 0 0
14 MAY 30.000 8.350 8.500 8.500 54.1% 5 0
14 MAY 32.000 6.400 6.500 6.500 44.2% 0 0
14 MAY 34.000 4.400 4.500 4.500 32.2% 14 0
14 MAY 36.000 2.510 2.560 2.560 23.5% 25 0
14 MAY 38.000 0.960 1.040 1.040 19.5% 6,864 0
14 MAY 40.000 0.180 0.250 0.250 17.9% 5,160 1,507
14 MAY 41.000 0.040 0.110 0.110 17.5% 1,337 750
14 MAY 42.000 0 0.090 0.090 18.1% 3 0
14 MAY 44.000 0 0.150 0.150 31.9% 0 0
14 MAY 46.000 0 0.150 0.150 43.2% 0 0
14 MAY 48.000 0 0.150 0.150 52.8% 0 0
14 JUN 30.000 7.400 9.400 9.400 39.9% 0 0
14 JUN 32.000 6.000 7.200 7.200 38.4% 0 0
14 JUN 34.000 4.050 5.050 5.050 27.3% 0 0
14 JUN 36.000 2.050 3.200 3.200 19.4% 0 0
14 JUN 38.000 1.020 1.820 1.820 20.5% 0 0
14 JUN 40.000 0.340 0.980 0.980 20.9% 0 0
14 JUN 42.000 0.020 0.680 0.680 23.4% 0 0
14 JUN 44.000 0 0.650 0.650 29.6% 0 0
14 JUN 46.000 0 0.650 0.650 35.7% 0 0
14 AUG 29.000 9.350 9.550 9.550 39.4% 0 0
14 AUG 30.000 8.350 8.550 8.550 35.6% 0 0
14 AUG 32.000 6.350 6.550 6.550 28.2% 0 0
14 AUG 34.000 4.450 4.650 4.650 22.7% 15 0
14 AUG 36.000 2.780 2.930 2.930 19.2% 90 0
14 AUG 38.000 1.470 1.620 1.620 17.4% 169 0
14 AUG 40.000 0.620 0.790 0.790 16.6% 5,059 1
14 AUG 42.000 0.200 0.310 0.310 15.8% 260 0
14 AUG 44.000 0.040 0.190 0.190 16.8% 5 0
14 AUG 46.000 0.010 0.120 0.120 16.6% 0 0
14 AUG 48.000 0 0.100 0.100 18.5% 0 0
14 NOV 30.000 8.350 8.550 8.550 31.0% 0 0
14 NOV 32.000 6.400 6.600 6.600 25.4% 0 0
14 NOV 34.000 4.600 4.800 4.800 21.5% 4 0
14 NOV 36.000 3.000 3.250 3.250 18.8% 0 0
14 NOV 38.000 1.850 2.070 2.070 17.8% 934 0
14 NOV 40.000 1.010 1.190 1.190 16.9% 85 4
14 NOV 42.000 0.500 0.640 0.640 16.4% 18 0
14 NOV 44.000 0.230 0.340 0.340 16.4% 0 0
14 NOV 46.000 0.060 0.220 0.220 16.5% 0 0
14 NOV 48.000 0.020 0.180 0.180 16.4% 0 0
15 JAN 28.000 10.050 10.800 10.800 35.4% 60 0
15 JAN 29.000 9.100 9.750 9.750 32.3% 0 0
15 JAN 30.000 8.100 8.600 8.600 28.3% 61 0
15 JAN 31.000 7.150 7.800 7.800 27.0% 10 0
15 JAN 32.000 6.200 6.800 6.800 24.3% 13 0
15 JAN 33.000 5.350 5.900 5.900 22.7% 0 0
15 JAN 35.000 3.750 4.200 4.200 19.8% 44 0
15 JAN 36.000 3.050 3.500 3.500 18.9% 78 0
15 JAN 37.000 2.460 2.960 2.960 18.7% 103 0
15 JAN 38.000 1.930 2.440 2.440 18.3% 741 0
15 JAN 40.000 1.100 1.600 1.600 17.6% 155 0
15 JAN 42.000 0.560 1.010 1.010 17.2% 59 0
15 JAN 44.000 0.250 0.630 0.630 17.0% 10 0
16 JAN 28.000 9.650 10.650 10.650 29.0% 1 0
16 JAN 29.000 8.700 10.850 10.850 31.1% 0 0
16 JAN 30.000 7.750 8.800 8.800 25.0% 2 0
16 JAN 32.000 6.100 9.650 9.650 30.2% 0 0
16 JAN 34.000 4.700 5.700 5.700 20.8% 30 0
16 JAN 36.000 3.500 4.500 4.500 19.8% 60 0
16 JAN 38.000 2.560 3.500 3.500 19.1% 20 0
16 JAN 40.000 1.880 4.400 4.400 23.4% 9 0
16 JAN 42.000 1.250 3.500 3.500 22.5% 0 0
16 JAN 44.000 0.770 2.910 2.910 22.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,287 Volume: 381
14 MAY 27.000 0 0.090 0.090 61.3% 10 0
14 MAY 28.000 0 0.110 0.110 57.7% 0 0
14 MAY 29.000 0 0.140 0.140 54.4% 0 0
14 MAY 30.000 0 0.150 0.150 49.4% 13 0
14 MAY 32.000 0 0.150 0.150 38.3% 11 0
14 MAY 34.000 0 0.090 0.090 24.8% 157 0
14 MAY 36.000 0.070 0.140 0.140 18.2% 307 375
14 MAY 38.000 0.510 0.600 0.600 16.3% 99 0
14 MAY 40.000 1.740 1.820 1.820 13.1% 18 5
14 MAY 41.000 2.600 2.690 2.690 -- 50 0
14 MAY 42.000 3.550 3.650 3.650 -- 5 0
14 MAY 44.000 5.500 5.650 5.650 -- 11 0
14 MAY 46.000 7.500 7.650 7.650 -- 0 0
14 MAY 48.000 9.500 9.650 9.650 -- 0 0
14 JUN 30.000 0 0.640 0.640 45.9% 0 0
14 JUN 32.000 0 0.650 0.650 36.6% 0 0
14 JUN 34.000 0.010 0.650 0.650 27.4% 0 0
14 JUN 36.000 0.230 0.900 0.900 22.7% 0 0
14 JUN 38.000 0.480 1.640 1.640 18.4% 0 0
14 JUN 40.000 2.010 2.890 2.890 21.3% 0 0
14 JUN 42.000 3.700 4.600 4.600 24.2% 0 0
14 JUN 44.000 5.600 6.700 6.700 31.3% 0 0
14 JUN 46.000 7.550 8.900 8.900 39.8% 0 0
14 AUG 29.000 0 0.150 0.150 26.6% 0 0
14 AUG 30.000 0 0.150 0.150 23.8% 70 0
14 AUG 32.000 0.050 0.150 0.150 19.5% 65 0
14 AUG 34.000 0.160 0.310 0.310 17.5% 15 1
14 AUG 36.000 0.570 0.600 0.600 16.3% 344 0
14 AUG 38.000 1.310 1.440 1.440 16.2% 757 0
14 AUG 40.000 2.460 2.630 2.630 15.4% 0 0
14 AUG 42.000 4.000 4.200 4.200 14.1% 0 0
14 AUG 44.000 5.850 6.050 6.050 11.6% 3 0
14 AUG 46.000 7.800 8.000 8.000 -- 0 0
14 AUG 48.000 9.800 10.000 10.000 -- 0 0
14 NOV 30.000 0.090 0.230 0.230 20.2% 0 0
14 NOV 32.000 0.260 0.360 0.360 18.7% 0 0
14 NOV 34.000 0.550 0.680 0.680 17.7% 5 0
14 NOV 36.000 1.080 1.240 1.240 17.0% 39 0
14 NOV 38.000 1.920 2.090 2.090 16.3% 50 0
14 NOV 40.000 3.050 3.150 3.150 15.0% 0 0
14 NOV 42.000 4.500 4.800 4.800 15.1% 0 0
14 NOV 44.000 6.250 6.500 6.500 14.7% 0 0
14 NOV 46.000 8.100 8.350 8.350 12.1% 0 0
14 NOV 48.000 10.050 10.250 10.250 -- 0 0
15 JAN 28.000 0 0.450 0.450 23.8% 49 0
15 JAN 29.000 0.020 0.420 0.420 21.4% 22 0
15 JAN 30.000 0.020 0.320 0.320 18.0% 73 0
15 JAN 31.000 0.190 0.440 0.440 18.8% 45 0
15 JAN 32.000 0.290 0.600 0.600 18.4% 128 0
15 JAN 33.000 0.460 0.800 0.800 18.2% 102 0
15 JAN 35.000 0.990 1.360 1.360 18.0% 155 0
15 JAN 36.000 1.330 1.730 1.730 17.8% 74 0
15 JAN 37.000 1.750 2.160 2.160 17.6% 66 0
15 JAN 38.000 2.230 2.660 2.660 17.4% 159 0
15 JAN 40.000 3.400 3.850 3.850 16.9% 27 0
15 JAN 42.000 4.800 5.300 5.300 16.4% 0 0
15 JAN 44.000 6.450 7.000 7.000 16.4% 0 0
16 JAN 28.000 0.050 2.980 2.980 27.4% 276 0
16 JAN 29.000 0.220 2.980 2.980 25.8% 0 0
16 JAN 30.000 0.430 3.050 3.050 24.6% 0 0
16 JAN 32.000 0.940 3.450 3.450 22.9% 80 0
16 JAN 34.000 1.620 4.350 4.350 22.7% 0 0
16 JAN 36.000 2.380 5.350 5.350 22.1% 2 0
16 JAN 38.000 3.400 6.700 6.700 22.4% 0 0
16 JAN 40.000 4.600 8.300 8.300 23.1% 0 0
16 JAN 42.000 5.950 10.400 10.400 25.0% 0 0
16 JAN 44.000 7.450 12.100 12.100 25.8% 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。