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: October 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.830 Net change: -0.300 Bid price: 38.800 Ask price: 38.900 30-day historical volatility: 14.65%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,259 Volume: 25
14 NOV 30.000 8.700 8.900 8.900 52.4% 0 0
14 NOV 32.000 6.700 6.900 6.900 41.3% 0 0
14 NOV 34.000 4.750 4.950 4.950 33.6% 0 0
14 NOV 36.000 2.820 2.980 2.980 24.1% 38 0
14 NOV 38.000 1.140 1.320 1.320 18.9% 14,258 6
14 NOV 40.000 0.210 0.300 0.300 16.1% 2,910 18
14 NOV 41.000 0.060 0.180 0.180 17.3% 1,394 0
14 NOV 42.000 0.010 0.100 0.100 18.3% 358 0
14 NOV 44.000 0 0.080 0.080 21.9% 210 0
14 NOV 46.000 0 0.070 0.070 39.2% 2 0
14 NOV 48.000 0 0.070 0.070 47.7% 0 0
14 NOV 50.000 0 0.070 0.070 55.4% 0 0
14 DEC 30.000 8.750 8.950 8.950 45.1% 0 0
14 DEC 32.000 6.750 6.950 6.950 35.8% 0 0
14 DEC 34.000 4.750 4.950 4.950 26.7% 0 0
14 DEC 36.000 2.860 3.100 3.100 20.9% 0 0
14 DEC 38.000 1.310 1.560 1.560 17.8% 0 0
14 DEC 40.000 0.390 0.580 0.580 16.4% 1,150 1
14 DEC 42.000 0.060 0.230 0.230 17.0% 0 0
14 DEC 44.000 0.010 0.130 0.130 18.9% 0 0
14 DEC 46.000 0 0.100 0.100 21.0% 0 0
15 JAN 28.000 10.750 10.950 10.950 48.9% 0 0
15 JAN 29.000 9.750 9.950 9.950 44.6% 0 0
15 JAN 30.000 8.750 8.950 8.950 40.4% 96 0
15 JAN 31.000 7.750 7.950 7.950 36.3% 10 0
15 JAN 32.000 6.750 6.950 6.950 32.2% 72 0
15 JAN 33.000 5.750 5.950 5.950 28.2% 8 0
15 JAN 35.000 3.800 4.050 4.050 21.8% 172 0
15 JAN 36.000 2.930 3.150 3.150 19.7% 97 0
15 JAN 37.000 2.030 2.330 2.330 17.2% 688 0
15 JAN 38.000 1.350 1.610 1.610 16.0% 863 0
15 JAN 40.000 0.520 0.650 0.650 15.4% 707 0
15 JAN 42.000 0.130 0.290 0.290 15.9% 435 0
15 JAN 44.000 0.010 0.150 0.150 16.9% 170 0
15 JAN 46.000 0 0.060 0.060 16.0% 3 0
15 JAN 48.000 0 0.030 0.030 17.6% 0 0
15 FEB 30.000 8.750 8.900 8.900 36.4% 0 0
15 FEB 32.000 6.800 6.900 6.900 29.6% 8 0
15 FEB 34.000 4.850 4.950 4.950 23.3% 14 0
15 FEB 36.000 2.990 3.200 3.200 18.7% 11 0
15 FEB 38.000 1.630 1.820 1.820 17.1% 16 0
15 FEB 40.000 0.720 0.880 0.880 16.2% 241 0
15 FEB 42.000 0.240 0.350 0.350 15.4% 100 0
15 FEB 44.000 0.070 0.190 0.190 16.4% 0 0
15 FEB 46.000 0.010 0.160 0.160 17.2% 0 0
15 FEB 48.000 0.010 0.140 0.140 19.3% 0 0
15 FEB 50.000 0 0.120 0.120 21.1% 0 0
15 MAY 30.000 8.600 8.900 8.900 31.1% 0 0
15 MAY 32.000 6.650 6.950 6.950 25.7% 0 0
15 MAY 34.000 4.750 5.100 5.100 21.1% 0 0
15 MAY 36.000 3.150 3.450 3.450 18.5% 0 0
15 MAY 38.000 1.890 2.190 2.190 17.2% 10 0
15 MAY 40.000 1.010 1.280 1.280 16.5% 1 0
15 MAY 42.000 0.460 0.700 0.700 16.0% 0 0
15 MAY 44.000 0.160 0.370 0.370 15.7% 0 0
15 MAY 46.000 0 0.190 0.190 14.2% 0 0
15 MAY 48.000 0 0.100 0.100 14.0% 0 0
16 JAN 28.000 0 12.100 12.100 -- 0 0
16 JAN 29.000 0 10.950 10.950 -- 0 0
16 JAN 30.000 0 8.950 8.950 -- 2 0
16 JAN 32.000 0 7.850 7.850 -- 2 0
16 JAN 34.000 0 5.700 5.700 -- 30 0
16 JAN 36.000 0 4.350 4.350 8.4% 69 0
16 JAN 38.000 2.000 3.100 3.100 17.1% 26 0
16 JAN 40.000 0 2.300 2.300 13.0% 11 0
16 JAN 42.000 0 1.570 1.570 13.8% 4 0
16 JAN 44.000 0 1.150 1.150 14.9% 45 0
16 JAN 46.000 0 0.800 0.800 15.6% 0 0
17 JAN 34.000 0 11.150 11.150 21.2% 0 0
17 JAN 36.000 0 4.900 4.900 10.9% 7 0
17 JAN 38.000 0 9.300 9.300 25.1% 0 0
17 JAN 40.000 0 6.600 6.600 22.0% 0 0
17 JAN 42.000 0 5.300 5.300 21.7% 0 0
17 JAN 44.000 1.250 1.850 1.850 18.4% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,374 Volume: 29
14 NOV 30.000 0 0.070 0.070 44.1% 0 0
14 NOV 32.000 0 0.070 0.070 34.3% 0 0
14 NOV 34.000 0 0.080 0.080 25.5% 5 0
14 NOV 36.000 0.100 0.150 0.150 21.0% 476 0
14 NOV 38.000 0.320 0.400 0.400 14.9% 414 0
14 NOV 40.000 1.270 1.550 1.550 11.8% 132 0
14 NOV 41.000 2.090 2.370 2.370 -- 0 0
14 NOV 42.000 3.100 3.300 3.300 -- 13 0
14 NOV 44.000 5.100 5.300 5.300 -- 0 0
14 NOV 46.000 7.100 7.300 7.300 -- 0 0
14 NOV 48.000 9.100 9.300 9.300 -- 0 0
14 NOV 50.000 11.100 11.300 11.300 -- 0 0
14 DEC 30.000 0 0.090 0.090 32.9% 0 0
14 DEC 32.000 0.010 0.110 0.110 26.9% 0 0
14 DEC 34.000 0.040 0.160 0.160 21.9% 0 0
14 DEC 36.000 0.170 0.270 0.270 17.8% 0 0
14 DEC 38.000 0.700 0.790 0.790 17.0% 0 13
14 DEC 40.000 1.770 2.110 2.110 18.2% 0 0
14 DEC 42.000 3.500 3.750 3.750 20.7% 0 0
14 DEC 44.000 5.500 5.650 5.650 26.3% 0 0
14 DEC 46.000 7.450 7.650 7.650 31.6% 0 0
15 JAN 28.000 0 0.100 0.100 33.6% 39 0
15 JAN 29.000 0 0.110 0.110 30.9% 12 0
15 JAN 30.000 0.010 0.120 0.120 28.5% 73 0
15 JAN 31.000 0.010 0.140 0.140 26.1% 45 0
15 JAN 32.000 0.010 0.160 0.160 23.5% 107 0
15 JAN 33.000 0.040 0.150 0.150 20.8% 107 0
15 JAN 35.000 0.150 0.250 0.250 17.6% 127 0
15 JAN 36.000 0.270 0.390 0.390 16.6% 148 0
15 JAN 37.000 0.520 0.660 0.660 16.6% 335 0
15 JAN 38.000 0.880 0.980 0.980 16.0% 413 0
15 JAN 40.000 1.920 2.140 2.140 15.4% 101 2
15 JAN 42.000 3.550 3.800 3.800 16.5% 10 0
15 JAN 44.000 5.450 5.650 5.650 18.4% 0 0
15 JAN 46.000 7.400 7.600 7.600 18.7% 0 0
15 JAN 48.000 9.400 9.550 9.550 20.5% 10 0
15 FEB 30.000 0 0.060 0.060 21.1% 0 0
15 FEB 32.000 0.040 0.140 0.140 19.9% 0 0
15 FEB 34.000 0.140 0.240 0.240 17.4% 20 0
15 FEB 36.000 0.420 0.570 0.570 16.3% 140 0
15 FEB 38.000 1.090 1.240 1.240 15.8% 89 0
15 FEB 40.000 2.210 2.360 2.360 15.4% 25 0
15 FEB 42.000 3.650 3.850 3.850 13.7% 0 0
15 FEB 44.000 5.500 5.700 5.700 12.7% 0 0
15 FEB 46.000 7.400 7.600 7.600 -- 0 0
15 FEB 48.000 9.450 9.650 9.650 15.8% 10 4
15 FEB 50.000 11.450 11.600 11.600 16.6% 0 10
15 MAY 30.000 0 0.140 0.140 18.2% 0 0
15 MAY 32.000 0.080 0.270 0.270 17.2% 0 0
15 MAY 34.000 0.310 0.510 0.510 16.5% 0 0
15 MAY 36.000 0.840 1.040 1.040 16.6% 3 0
15 MAY 38.000 1.640 1.830 1.830 16.2% 0 0
15 MAY 40.000 2.780 2.960 2.960 15.8% 2 0
15 MAY 42.000 4.150 4.400 4.400 14.9% 0 0
15 MAY 44.000 5.800 6.100 6.100 13.9% 0 0
15 MAY 46.000 7.650 7.900 7.900 7.9% 0 0
15 MAY 48.000 9.550 9.800 9.800 -- 0 0
16 JAN 28.000 0 0.590 0.590 19.6% 419 0
16 JAN 29.000 0 0.700 0.700 18.6% 0 0
16 JAN 30.000 0 0.700 0.700 16.7% 4 0
16 JAN 32.000 0 1.260 1.260 16.0% 35 0
16 JAN 34.000 0 1.870 1.870 14.3% 0 0
16 JAN 36.000 0 2.680 2.680 12.2% 2 0
16 JAN 38.000 0 3.750 3.750 9.6% 50 0
16 JAN 40.000 0 4.700 4.700 -- 4 0
16 JAN 42.000 0 6.500 6.500 -- 0 0
16 JAN 44.000 0 8.050 8.050 -- 2 0
16 JAN 46.000 5.750 26.150 26.150 62.9% 0 0
17 JAN 34.000 0 7.450 7.450 23.3% 0 0
17 JAN 36.000 0 9.350 9.350 22.9% 0 0
17 JAN 38.000 0 11.150 11.150 21.7% 0 0
17 JAN 40.000 0 13.150 13.150 20.4% 2 0
17 JAN 42.000 0 14.300 14.300 16.3% 0 0
17 JAN 44.000 0 17.950 17.950 17.8% 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。