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: January 27, 2015 at 8:45 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 42.870 Ask price: 42.870 30-day historical volatility: 20.77%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,485 Volume: 0
15 FEB 30.000 0 0 13.700 87.3% 0 0
15 FEB 32.000 0 0 11.700 74.5% 0 0
15 FEB 34.000 0 0 9.700 62.2% 13 0
15 FEB 36.000 0 0 7.700 52.0% 0 0
15 FEB 38.000 0 0 5.700 40.1% 16 0
15 FEB 40.000 0 0 3.750 30.3% 248 0
15 FEB 42.000 0 0 1.980 23.4% 444 0
15 FEB 44.000 0 1.600 0.760 21.2% 8,367 0
15 FEB 46.000 0.060 0.330 0.180 20.5% 6,901 0
15 FEB 48.000 0 0 0.100 21.6% 9 0
15 FEB 50.000 0 0 0.070 36.3% 0 0
15 FEB 52.000 0 0 0.120 46.6% 0 0
15 MAR 38.000 0 0 5.750 31.6% 20 0
15 MAR 40.000 0 0 3.850 25.0% 0 0
15 MAR 42.000 0 0 2.270 21.5% 23 0
15 MAR 44.000 0 0 1.070 20.1% 624 0
15 MAR 45.000 0 0.800 0.700 19.3% 1,241 0
15 MAR 46.000 0 0 0.440 19.4% 14 0
15 MAR 48.000 0 0 0.200 19.8% 0 0
15 MAY 30.000 0 0 13.650 49.0% 8 0
15 MAY 32.000 0 0 11.650 42.6% 0 0
15 MAY 34.000 0 0 9.700 36.4% 5 0
15 MAY 36.000 0 0 7.700 30.2% 5 0
15 MAY 38.000 0 0 5.850 25.8% 10 0
15 MAY 40.000 0 0 4.100 22.9% 25 0
15 MAY 42.000 0 4.400 2.670 21.1% 156 0
15 MAY 44.000 1.000 0 1.550 19.8% 342 0
15 MAY 46.000 0 0 0.870 19.4% 136 0
15 MAY 48.000 0 0.550 0.460 19.2% 30 0
15 MAY 52.000 0 0 0.120 17.7% 0 0
15 JUN 50.000 0 0 0.320 18.1% 0 0
15 AUG 34.000 0 0 9.850 33.2% 5 0
15 AUG 36.000 0 0 7.850 27.5% 0 0
15 AUG 38.000 0 0 6.100 24.2% 8 0
15 AUG 40.000 0 4.550 4.500 21.7% 10 0
15 AUG 42.000 0 0 3.250 20.7% 40 0
15 AUG 44.000 0 0 2.250 20.1% 21 0
15 AUG 46.000 0 0 1.500 19.6% 75 0
15 AUG 48.000 0 0.950 0.940 19.1% 17 0
15 AUG 50.000 0 0 0.630 18.9% 87 0
16 JAN 28.000 0 0 16.100 35.1% 0 0
16 JAN 29.000 0 0 15.100 33.4% 0 0
16 JAN 30.000 0 0 14.100 33.0% 2 0
16 JAN 32.000 0 0 12.150 32.9% 2 0
16 JAN 34.000 0 0 9.850 23.8% 31 0
16 JAN 36.000 0 0 8.100 21.8% 65 0
16 JAN 38.000 0 0 6.450 22.8% 30 0
16 JAN 40.000 0 0 5.500 22.9% 89 0
16 JAN 42.000 0 0 4.300 21.9% 71 0
16 JAN 44.000 0 2.800 2.800 20.0% 152 0
16 JAN 46.000 0 0 2.550 21.3% 21 0
16 JAN 48.000 0 3.000 1.960 21.0% 48 0
17 JAN 34.000 0 0 18.200 31.9% 0 0
17 JAN 36.000 0 0 8.650 -- 51 0
17 JAN 38.000 0 0 10.150 23.5% 0 0
17 JAN 40.000 0 0 10.150 27.9% 0 0
17 JAN 42.000 0 0 10.150 31.2% 2 0
17 JAN 44.000 3.850 7.500 4.200 23.0% 21 0
17 JAN 46.000 0 0 4.950 18.9% 0 0
17 JAN 48.000 0 5.000 4.150 19.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,500 Volume: 0
15 FEB 30.000 0 0 0.170 77.0% 0 0
15 FEB 32.000 0 0 0.120 61.6% 0 0
15 FEB 34.000 0.010 0 0.170 54.3% 20 0
15 FEB 36.000 0 0 0.120 40.8% 148 0
15 FEB 38.000 0 0 0.080 28.6% 163 0
15 FEB 40.000 0 0 0.140 22.6% 668 0
15 FEB 42.000 0.320 0 0.390 20.5% 87 0
15 FEB 44.000 0 0 1.160 17.0% 73 0
15 FEB 46.000 0 0 2.650 -- 0 0
15 FEB 48.000 0 0 4.550 -- 14 0
15 FEB 50.000 0 0 6.500 -- 18 0
15 FEB 52.000 0 0 8.500 -- 0 0
15 MAR 38.000 0 0 0.170 24.0% 0 0
15 MAR 40.000 0 0 0.370 22.0% 9 0
15 MAR 42.000 0 1.050 0.810 20.5% 268 0
15 MAR 44.000 0 0 1.750 20.2% 80 0
15 MAR 45.000 0 0 2.460 20.4% 20 0
15 MAR 46.000 0 0 3.200 20.3% 0 0
15 MAR 48.000 0 0 4.950 22.9% 0 0
15 MAY 30.000 0 0 0.030 28.8% 0 0
15 MAY 32.000 0 0 0.050 25.9% 0 0
15 MAY 34.000 0 0 0.090 24.2% 0 0
15 MAY 36.000 0 0 0.180 22.6% 12 0
15 MAY 38.000 0 0 0.350 21.0% 64 0
15 MAY 40.000 0 0.900 0.710 19.9% 102 0
15 MAY 42.000 0 0 1.330 19.0% 30 0
15 MAY 44.000 0 0 2.290 18.3% 0 0
15 MAY 46.000 0 0 3.550 17.1% 0 0
15 MAY 48.000 0 0 5.150 15.3% 0 0
15 MAY 52.000 0 0 8.900 -- 0 0
15 JUN 50.000 0 0 7.400 19.3% 0 0
15 AUG 34.000 0 0 0.370 22.6% 0 0
15 AUG 36.000 0 1.050 0.520 20.9% 0 0
15 AUG 38.000 0 1.100 0.860 20.0% 0 0
15 AUG 40.000 0 1.320 1.320 18.9% 95 0
15 AUG 42.000 0 0 2.160 18.7% 50 0
15 AUG 44.000 0 0 3.150 18.0% 25 0
15 AUG 46.000 0 0 4.400 17.2% 0 0
15 AUG 48.000 0 0 6.000 16.8% 0 0
15 AUG 50.000 0 0 7.650 14.9% 0 0
16 JAN 28.000 0 0.560 0.560 28.2% 419 0
16 JAN 29.000 0 0 0.650 27.1% 0 0
16 JAN 30.000 0 0 0.450 23.1% 4 0
16 JAN 32.000 0 0 0.820 22.7% 35 0
16 JAN 34.000 0 0 1.110 22.0% 0 0
16 JAN 36.000 0 0 1.470 21.3% 2 0
16 JAN 38.000 0 0 1.980 20.6% 55 0
16 JAN 40.000 0 0 2.660 20.1% 10 0
16 JAN 42.000 0 0 3.550 19.2% 20 0
16 JAN 44.000 0 0 4.600 18.8% 2 0
16 JAN 46.000 0 0 5.850 18.3% 5 0
16 JAN 48.000 0 0 7.250 17.5% 0 0
17 JAN 34.000 0 3.550 3.550 21.2% 0 0
17 JAN 36.000 0 4.000 4.000 18.7% 0 0
17 JAN 38.000 0 0 5.300 18.0% 0 0
17 JAN 40.000 0 10.500 6.450 16.4% 2 0
17 JAN 42.000 0 0 7.600 14.2% 0 0
17 JAN 44.000 0 0 9.100 11.9% 0 0
17 JAN 46.000 0 0 10.600 7.6% 0 0
17 JAN 48.000 0 0 14.100 21.9% 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。