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: September 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 39.080 Net change: -0.130 Bid price: 38.920 Ask price: 39.100 30-day historical volatility: 9.46%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 26,132 Volume: 116
14 SEP 30.000 8.900 9.050 9.050 -- 0 0
14 SEP 32.000 6.900 7.050 7.050 -- 0 0
14 SEP 34.000 4.900 5.050 5.050 -- 0 0
14 SEP 36.000 2.910 3.050 3.050 -- 5 0
14 SEP 38.000 0.900 1.040 1.040 -- 33 10
14 SEP 39.500 0 0.030 0.030 -- 111 0
14 SEP 40.000 0 0.030 0.030 -- 1,374 0
14 SEP 42.000 0 0.030 0.030 -- 20 0
14 SEP 44.000 0 0.030 0.030 -- 0 0
14 SEP 46.000 0 0.030 0.030 -- 0 0
14 SEP 48.000 0 0.030 0.030 -- 0 0
14 OCT 30.000 8.900 9.100 9.100 46.9% 0 0
14 OCT 32.000 6.900 7.100 7.100 36.8% 0 0
14 OCT 34.000 4.950 5.100 5.100 29.8% 0 0
14 OCT 36.000 2.940 3.100 3.100 18.9% 0 0
14 OCT 38.000 1.110 1.240 1.240 13.4% 0 20
14 OCT 40.000 0.130 0.220 0.220 12.4% 2,880 6
14 OCT 42.000 0 0.070 0.070 14.7% 0 0
14 OCT 44.000 0 0.060 0.060 20.5% 0 0
14 OCT 46.000 0 0.060 0.060 38.8% 0 0
14 OCT 48.000 0 0.060 0.060 47.4% 0 0
14 NOV 30.000 8.950 9.150 9.150 42.2% 0 0
14 NOV 32.000 6.950 7.150 7.150 33.6% 0 0
14 NOV 34.000 5.000 5.150 5.150 26.0% 0 0
14 NOV 36.000 3.050 3.250 3.250 19.4% 38 0
14 NOV 38.000 1.400 1.560 1.560 15.4% 14,207 0
14 NOV 40.000 0.400 0.540 0.540 14.2% 1,848 12
14 NOV 41.000 0.170 0.250 0.250 13.6% 1,362 0
14 NOV 42.000 0.040 0.150 0.150 13.8% 394 0
14 NOV 44.000 0 0.100 0.100 15.5% 210 0
14 NOV 46.000 0 0.080 0.080 18.8% 2 0
14 NOV 48.000 0 0.080 0.080 22.6% 0 0
14 NOV 50.000 0 0.080 0.080 38.1% 0 0
15 JAN 28.000 10.950 11.150 11.150 43.9% 0 0
15 JAN 29.000 9.950 10.150 10.150 40.1% 0 0
15 JAN 30.000 8.950 9.150 9.150 36.4% 76 10
15 JAN 31.000 7.950 8.150 8.150 32.7% 10 0
15 JAN 32.000 6.950 7.150 7.150 29.1% 73 0
15 JAN 33.000 6.000 6.200 6.200 26.7% 3 0
15 JAN 35.000 4.050 4.250 4.250 20.4% 32 50
15 JAN 36.000 3.150 3.450 3.450 18.9% 97 0
15 JAN 37.000 2.290 2.510 2.510 16.2% 688 0
15 JAN 38.000 1.590 1.870 1.870 15.5% 860 0
15 JAN 40.000 0.620 0.790 0.790 13.9% 658 0
15 JAN 42.000 0.190 0.270 0.270 13.5% 439 0
15 JAN 44.000 0.020 0.150 0.150 14.3% 176 0
15 JAN 46.000 0 0.120 0.120 15.2% 3 0
15 JAN 48.000 0 0.050 0.050 15.6% 0 0
15 FEB 30.000 8.850 9.100 9.100 32.8% 0 0
15 FEB 32.000 6.950 7.150 7.150 27.7% 8 0
15 FEB 34.000 5.000 5.250 5.250 22.3% 14 0
15 FEB 36.000 3.200 3.550 3.550 18.7% 6 0
15 FEB 38.000 1.790 2.010 2.010 16.1% 16 0
15 FEB 40.000 0.820 1.000 1.000 14.9% 222 0
15 FEB 42.000 0.310 0.450 0.450 14.5% 64 0
15 FEB 44.000 0.060 0.220 0.220 14.4% 0 0
15 FEB 46.000 0.010 0.140 0.140 14.4% 0 0
15 FEB 48.000 0 0.060 0.060 14.3% 0 0
15 FEB 50.000 0 0.030 0.030 15.0% 0 0
15 MAY 32.000 6.650 7.200 7.200 23.9% 0 0
15 MAY 34.000 4.800 5.350 5.350 20.0% 0 0
15 MAY 36.000 3.250 3.800 3.800 18.3% 0 0
15 MAY 38.000 1.970 2.460 2.460 16.8% 0 0
15 MAY 40.000 1.020 1.510 1.510 15.9% 0 0
15 MAY 42.000 0.390 0.860 0.860 15.0% 0 0
15 MAY 44.000 0.010 0.460 0.460 13.8% 0 0
15 MAY 46.000 0 0.240 0.240 14.4% 0 0
15 MAY 48.000 0 0.120 0.120 13.2% 0 0
16 JAN 28.000 10.200 12.150 12.150 34.8% 0 0
16 JAN 29.000 9.200 11.050 11.050 31.7% 0 0
16 JAN 30.000 8.350 9.850 9.850 28.8% 2 0
16 JAN 32.000 6.550 7.800 7.800 24.2% 0 0
16 JAN 34.000 4.900 6.050 6.050 21.1% 30 0
16 JAN 36.000 3.550 4.200 4.200 18.2% 72 8
16 JAN 38.000 2.500 3.250 3.250 18.0% 26 0
16 JAN 40.000 1.840 2.320 2.320 17.8% 11 0
16 JAN 42.000 1.230 1.620 1.620 17.4% 4 0
16 JAN 44.000 0.630 1.150 1.150 16.7% 35 0
16 JAN 46.000 0.300 0.750 0.750 16.1% 0 0
17 JAN 34.000 1.590 9.700 9.700 20.7% 0 0
17 JAN 36.000 4.250 8.300 8.300 28.1% 2 0
17 JAN 38.000 0.100 7.000 7.000 19.2% 0 0
17 JAN 40.000 0 5.700 5.700 19.2% 0 0
17 JAN 42.000 0 4.550 4.550 19.2% 0 0
17 JAN 44.000 0 1.900 1.900 14.4% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,638 Volume: 93
14 SEP 30.000 0 0.030 0.030 -- 0 0
14 SEP 32.000 0 0.030 0.030 -- 0 0
14 SEP 34.000 0 0.080 0.080 -- 0 0
14 SEP 36.000 0 0.080 0.080 -- 85 0
14 SEP 38.000 0 0.020 0.020 -- 296 0
14 SEP 39.500 0.480 0.600 0.600 -- 1 1
14 SEP 40.000 0.960 1.090 1.090 -- 57 28
14 SEP 42.000 2.970 3.100 3.100 -- 0 0
14 SEP 44.000 4.950 5.100 5.100 -- 0 0
14 SEP 46.000 6.950 7.100 7.100 -- 0 0
14 SEP 48.000 8.950 9.100 9.100 -- 0 0
14 OCT 30.000 0 0.060 0.060 45.6% 0 0
14 OCT 32.000 0 0.060 0.060 35.7% 0 0
14 OCT 34.000 0 0.060 0.060 26.1% 0 0
14 OCT 36.000 0 0.070 0.070 17.1% 0 0
14 OCT 38.000 0.110 0.230 0.230 12.1% 139 20
14 OCT 40.000 1.090 1.240 1.240 11.0% 115 25
14 OCT 42.000 2.970 3.100 3.100 -- 0 0
14 OCT 44.000 4.950 5.100 5.100 -- 0 0
14 OCT 46.000 6.950 7.100 7.100 -- 0 0
14 OCT 48.000 8.950 9.100 9.100 -- 0 0
14 NOV 30.000 0 0.080 0.080 31.6% 0 0
14 NOV 32.000 0 0.080 0.080 24.7% 0 0
14 NOV 34.000 0 0.110 0.110 19.2% 6 0
14 NOV 36.000 0.050 0.170 0.170 14.6% 265 0
14 NOV 38.000 0.360 0.460 0.460 12.1% 380 6
14 NOV 40.000 1.310 1.460 1.460 10.5% 119 0
14 NOV 41.000 2.090 2.230 2.230 8.6% 0 0
14 NOV 42.000 2.990 3.150 3.150 -- 13 0
14 NOV 44.000 4.950 5.100 5.100 -- 0 0
14 NOV 46.000 6.950 7.100 7.100 -- 0 0
14 NOV 48.000 8.950 9.100 9.100 -- 0 0
14 NOV 50.000 10.950 11.100 11.100 -- 0 0
15 JAN 28.000 0 0.120 0.120 29.7% 39 0
15 JAN 29.000 0.010 0.130 0.130 27.7% 12 0
15 JAN 30.000 0.010 0.150 0.150 25.5% 73 0
15 JAN 31.000 0.010 0.160 0.160 23.0% 45 0
15 JAN 32.000 0.020 0.210 0.210 21.6% 107 0
15 JAN 33.000 0.030 0.190 0.190 18.6% 107 0
15 JAN 35.000 0.130 0.270 0.270 15.3% 127 0
15 JAN 36.000 0.260 0.350 0.350 14.2% 145 0
15 JAN 37.000 0.470 0.580 0.580 13.8% 272 0
15 JAN 38.000 0.790 0.920 0.920 13.5% 358 11
15 JAN 40.000 1.780 2.030 2.030 12.8% 95 0
15 JAN 42.000 3.400 3.600 3.600 13.2% 10 0
15 JAN 44.000 5.250 5.450 5.450 13.0% 0 0
15 JAN 46.000 7.200 7.400 7.400 13.0% 0 0
15 JAN 48.000 9.100 9.400 9.400 -- 0 0
15 FEB 30.000 0.010 0.070 0.070 19.8% 0 0
15 FEB 32.000 0.030 0.150 0.150 17.9% 0 0
15 FEB 34.000 0.110 0.250 0.250 15.6% 20 0
15 FEB 36.000 0.410 0.510 0.510 14.5% 130 0
15 FEB 38.000 0.990 1.140 1.140 13.6% 89 0
15 FEB 40.000 1.970 2.240 2.240 12.7% 15 0
15 FEB 42.000 3.500 3.750 3.750 12.3% 0 0
15 FEB 44.000 5.250 5.500 5.500 -- 0 0
15 FEB 46.000 7.150 7.400 7.400 -- 0 0
15 FEB 48.000 9.050 9.400 9.400 -- 0 0
15 FEB 50.000 11.050 11.350 11.350 -- 0 0
15 MAY 32.000 0.010 0.290 0.290 15.7% 0 0
15 MAY 34.000 0.110 0.580 0.580 14.7% 0 0
15 MAY 36.000 0.600 1.080 1.080 14.9% 0 0
15 MAY 38.000 1.370 1.860 1.860 14.6% 0 0
15 MAY 40.000 2.450 2.940 2.940 14.0% 0 2
15 MAY 42.000 3.800 4.350 4.350 12.9% 0 0
15 MAY 44.000 5.400 5.950 5.950 11.5% 0 0
15 MAY 46.000 7.200 7.750 7.750 -- 0 0
15 MAY 48.000 9.050 9.650 9.650 -- 0 0
16 JAN 28.000 0 0.450 0.450 17.9% 419 0
16 JAN 29.000 0.180 0.580 0.580 18.6% 0 0
16 JAN 30.000 0 0.650 0.650 16.0% 4 0
16 JAN 32.000 0.610 1.100 1.100 17.8% 35 0
16 JAN 34.000 1.110 1.650 1.650 17.3% 0 0
16 JAN 36.000 1.840 2.440 2.440 17.2% 2 0
16 JAN 38.000 2.760 3.550 3.550 17.2% 50 0
16 JAN 40.000 3.750 4.500 4.500 15.8% 4 0
16 JAN 42.000 5.250 6.150 6.150 16.9% 0 0
16 JAN 44.000 0.100 7.700 7.700 -- 2 0
16 JAN 46.000 8.300 9.500 9.500 16.7% 0 0
17 JAN 34.000 0 4.500 4.500 15.8% 0 0
17 JAN 36.000 0.970 7.000 7.000 19.6% 0 0
17 JAN 38.000 0 8.200 8.200 14.9% 0 0
17 JAN 40.000 2.320 10.300 10.300 19.2% 2 0
17 JAN 42.000 3.200 12.100 12.100 19.0% 0 0
17 JAN 44.000 4.200 14.000 14.000 18.8% 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。