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: December 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 42.150 Net change: -0.490 Bid price: 42.100 Ask price: 42.150 30-day historical volatility: 21.78%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 23,458 Volume: 18
14 DEC 30.000 11.950 12.250 12.250 -- 0 0
14 DEC 32.000 9.950 10.250 10.250 -- 0 0
14 DEC 34.000 8.000 8.250 8.250 -- 0 0
14 DEC 36.000 6.000 6.250 6.250 -- 0 0
14 DEC 38.000 4.000 4.250 4.250 -- 0 0
14 DEC 40.000 2.030 2.220 2.220 -- 2,129 0
14 DEC 42.000 0.190 0.400 0.400 24.4% 2,404 5
14 DEC 44.000 0 0.070 0.070 54.4% 3,707 0
14 DEC 46.000 0 0.070 0.070 -- 20 0
14 DEC 48.000 0 0.070 0.070 -- 0 0
14 DEC 50.000 0 0.070 0.070 -- 0 0
14 DEC 52.000 0 0.070 0.070 -- 0 0
15 JAN 28.000 13.950 14.250 14.250 75.0% 0 0
15 JAN 29.000 12.950 13.250 13.250 69.4% 0 0
15 JAN 30.000 11.950 12.250 12.250 64.0% 30 0
15 JAN 31.000 10.950 11.300 11.300 61.8% 0 0
15 JAN 32.000 9.950 10.300 10.300 56.3% 10 0
15 JAN 33.000 8.950 9.300 9.300 51.0% 0 0
15 JAN 35.000 7.050 7.300 7.300 44.3% 0 0
15 JAN 36.000 6.050 6.300 6.300 38.9% 10 0
15 JAN 37.000 5.050 5.300 5.300 33.5% 0 0
15 JAN 38.000 4.100 4.300 4.300 29.3% 0 0
15 JAN 40.000 2.250 2.820 2.820 27.7% 608 0
15 JAN 42.000 0.880 1.250 1.250 22.3% 727 3
15 JAN 44.000 0.170 0.700 0.700 24.1% 4,890 0
15 JAN 45.000 0.050 0.550 0.550 26.0% 1,470 0
15 JAN 46.000 0.010 0.470 0.470 28.9% 1,954 0
15 JAN 48.000 0 0.420 0.420 36.3% 0 0
15 JAN 50.000 0 0.410 0.410 43.9% 0 0
15 JAN 52.000 0 0.410 0.410 51.0% 0 0
15 FEB 30.000 12.000 12.300 12.300 53.7% 0 0
15 FEB 32.000 10.000 10.300 10.300 45.1% 0 0
15 FEB 34.000 8.000 8.350 8.350 37.8% 13 0
15 FEB 36.000 6.050 6.400 6.400 31.3% 0 0
15 FEB 38.000 4.000 4.550 4.550 24.1% 16 0
15 FEB 40.000 2.370 2.820 2.820 21.0% 277 0
15 FEB 42.000 1.360 1.540 1.540 21.3% 256 0
15 FEB 44.000 0.600 0.730 0.730 20.7% 2,171 1
15 FEB 46.000 0.050 0.360 0.360 19.0% 2,131 0
15 FEB 48.000 0.030 0.180 0.180 21.1% 0 0
15 FEB 50.000 0.010 0.120 0.120 21.1% 0 0
15 FEB 52.000 0 0.090 0.090 23.1% 0 0
15 MAY 30.000 11.600 12.250 12.250 37.1% 0 0
15 MAY 32.000 9.650 10.300 10.300 32.3% 0 0
15 MAY 34.000 7.700 8.350 8.350 27.5% 0 0
15 MAY 36.000 5.900 6.500 6.500 24.5% 5 0
15 MAY 38.000 4.250 4.850 4.850 22.7% 6 0
15 MAY 40.000 2.560 3.350 3.350 19.6% 24 0
15 MAY 42.000 2.000 2.200 2.200 21.5% 132 0
15 MAY 44.000 0.910 1.360 1.360 19.4% 83 5
15 MAY 46.000 0.410 0.800 0.800 19.0% 40 0
15 MAY 48.000 0.090 0.450 0.450 18.1% 0 0
15 MAY 52.000 0 0.140 0.140 16.9% 0 0
15 JUN 50.000 0.020 0.320 0.320 17.6% 0 0
15 AUG 34.000 6.550 8.650 8.650 19.2% 0 0
15 AUG 36.000 6.000 6.900 6.900 24.7% 0 0
15 AUG 38.000 4.400 5.300 5.300 22.5% 0 0
15 AUG 40.000 3.050 3.950 3.950 21.1% 0 0
15 AUG 42.000 2.280 2.850 2.850 21.3% 0 0
15 AUG 44.000 1.480 2.010 2.010 20.8% 0 0
15 AUG 46.000 0.880 1.400 1.400 20.4% 0 0
15 AUG 48.000 0.490 0.980 0.980 20.2% 0 0
15 AUG 50.000 0.200 0.690 0.690 19.9% 0 0
16 JAN 28.000 12.650 14.700 14.700 35.1% 0 0
16 JAN 29.000 11.750 13.750 13.750 33.5% 0 0
16 JAN 30.000 10.900 12.750 12.750 31.8% 2 0
16 JAN 32.000 9.050 10.850 10.850 28.2% 2 0
16 JAN 34.000 7.350 8.500 8.500 23.2% 30 0
16 JAN 36.000 6.250 6.900 6.900 23.4% 69 0
16 JAN 38.000 4.850 5.400 5.400 21.9% 30 0
16 JAN 40.000 3.550 4.700 4.700 22.3% 55 4
16 JAN 42.000 2.620 3.200 3.200 20.3% 26 0
16 JAN 44.000 1.920 2.820 2.820 21.4% 62 0
16 JAN 46.000 1.270 2.170 2.170 21.0% 1 0
16 JAN 48.000 0.780 1.670 1.670 20.7% 4 0
17 JAN 34.000 0 19.000 19.000 30.6% 0 0
17 JAN 36.000 0 7.600 7.600 5.7% 43 0
17 JAN 38.000 0 90.850 90.850 -- 0 0
17 JAN 40.000 0 84.300 84.300 -- 0 0
17 JAN 42.000 0 75.300 75.300 295.8% 0 0
17 JAN 44.000 0 3.550 3.550 14.8% 21 0
17 JAN 46.000 0 57.050 57.050 159.6% 0 0
17 JAN 48.000 0 48.900 48.900 132.2% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,421 Volume: 14
14 DEC 30.000 0 0.070 0.070 208.3% 0 0
14 DEC 32.000 0 0.070 0.070 205.2% 0 0
14 DEC 34.000 0 0.070 0.070 190.3% 0 0
14 DEC 36.000 0 0.070 0.070 155.9% 35 0
14 DEC 38.000 0 0.070 0.070 111.1% 57 0
14 DEC 40.000 0 0.070 0.070 63.9% 142 0
14 DEC 42.000 0.200 0.270 0.270 34.4% 43 3
14 DEC 44.000 1.770 1.960 1.960 55.7% 18 0
14 DEC 46.000 3.750 4.000 4.000 -- 0 0
14 DEC 48.000 5.750 6.000 6.000 -- 0 0
14 DEC 50.000 7.750 8.000 8.000 -- 0 0
14 DEC 52.000 9.750 10.000 10.000 -- 0 0
15 JAN 28.000 0 0.410 0.410 90.4% 39 0
15 JAN 29.000 0 0.410 0.410 83.8% 12 0
15 JAN 30.000 0 0.410 0.410 77.5% 73 0
15 JAN 31.000 0 0.410 0.410 71.3% 45 0
15 JAN 32.000 0 0.410 0.410 65.2% 107 0
15 JAN 33.000 0 0.410 0.410 59.3% 107 0
15 JAN 35.000 0 0.420 0.420 47.9% 127 0
15 JAN 36.000 0 0.420 0.420 42.2% 148 0
15 JAN 37.000 0 0.430 0.430 36.7% 342 0
15 JAN 38.000 0.010 0.460 0.460 31.8% 713 0
15 JAN 40.000 0.200 0.640 0.640 25.2% 182 0
15 JAN 42.000 0.810 0.950 0.950 18.9% 110 0
15 JAN 44.000 2.030 2.550 2.550 20.8% 15 0
15 JAN 45.000 2.880 3.700 3.700 26.4% 10 0
15 JAN 46.000 3.800 4.000 4.000 -- 0 0
15 JAN 48.000 5.750 6.000 6.000 -- 14 0
15 JAN 50.000 7.750 8.000 8.000 -- 0 0
15 JAN 52.000 9.750 10.000 10.000 -- 10 0
15 FEB 30.000 0 0.090 0.090 39.7% 0 0
15 FEB 32.000 0 0.090 0.090 33.0% 0 0
15 FEB 34.000 0.010 0.110 0.110 27.8% 20 0
15 FEB 36.000 0.030 0.160 0.160 23.5% 148 0
15 FEB 38.000 0.200 0.300 0.300 21.7% 162 0
15 FEB 40.000 0.530 0.650 0.650 19.8% 81 0
15 FEB 42.000 1.210 1.380 1.380 18.2% 45 11
15 FEB 44.000 2.380 2.580 2.580 16.5% 13 0
15 FEB 46.000 3.500 4.200 4.200 -- 0 0
15 FEB 48.000 5.750 6.050 6.050 -- 14 0
15 FEB 50.000 7.700 8.000 8.000 -- 18 0
15 FEB 52.000 9.700 10.000 10.000 -- 0 0
15 MAY 30.000 0 0.070 0.070 24.7% 0 0
15 MAY 32.000 0 0.120 0.120 22.2% 0 0
15 MAY 34.000 0 0.230 0.230 20.2% 0 0
15 MAY 36.000 0.060 0.420 0.420 18.7% 7 0
15 MAY 38.000 0.420 0.780 0.780 18.8% 30 0
15 MAY 40.000 0.990 1.370 1.370 18.4% 16 0
15 MAY 42.000 1.890 2.240 2.240 17.9% 0 0
15 MAY 44.000 2.580 3.450 3.450 14.7% 0 0
15 MAY 46.000 4.350 4.900 4.900 14.7% 0 0
15 MAY 48.000 5.950 6.550 6.550 -- 0 0
15 MAY 52.000 9.650 10.300 10.300 -- 0 0
15 JUN 50.000 8.150 8.700 8.700 12.6% 0 0
15 AUG 34.000 0.190 0.670 0.670 21.3% 0 0
15 AUG 36.000 0.510 0.980 0.980 20.6% 0 0
15 AUG 38.000 0.960 1.460 1.460 19.7% 0 0
15 AUG 40.000 1.640 2.150 2.150 19.0% 0 0
15 AUG 42.000 2.400 3.100 3.100 17.8% 0 0
15 AUG 44.000 3.400 4.250 4.250 16.4% 0 0
15 AUG 46.000 4.800 5.650 5.650 15.3% 0 0
15 AUG 48.000 6.200 7.250 7.250 11.8% 0 0
15 AUG 50.000 6.950 9.000 9.000 -- 0 0
16 JAN 28.000 0.010 0.520 0.520 24.7% 419 0
16 JAN 29.000 0.010 0.760 0.760 25.1% 0 0
16 JAN 30.000 0.010 0.840 0.840 23.8% 4 0
16 JAN 32.000 0.170 1.060 1.060 22.3% 35 0
16 JAN 34.000 0.490 1.380 1.380 21.5% 0 0
16 JAN 36.000 0.940 1.830 1.830 20.7% 2 0
16 JAN 38.000 1.550 2.200 2.200 19.2% 50 0
16 JAN 40.000 2.350 3.250 3.250 19.4% 4 0
16 JAN 42.000 3.200 4.250 4.250 18.5% 0 0
16 JAN 44.000 4.350 5.450 5.450 17.9% 2 0
16 JAN 46.000 5.700 6.800 6.800 17.3% 0 0
16 JAN 48.000 7.150 8.300 8.300 16.2% 0 0
17 JAN 34.000 0 40.950 40.950 127.2% 0 0
17 JAN 36.000 0 49.850 49.850 149.4% 0 0
17 JAN 38.000 0 59.350 59.350 177.5% 0 0
17 JAN 40.000 0 11.550 11.550 25.1% 2 0
17 JAN 42.000 0 78.000 78.000 265.7% 0 0
17 JAN 44.000 0 86.900 86.900 402.6% 0 0
17 JAN 46.000 0 94.950 94.950 -- 0 0
17 JAN 48.000 0 102.650 102.650 -- 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。