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 2, 2014 at 9:43 a.m.   (Data 15 minutes delayed)
  Last price: 39.630 Net change: -0.020 Bid price: 39.620 Ask price: 39.630 30-day historical volatility: 10.30%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,303 Volume: 6
14 SEP 30.000 9.550 9.750 9.800 70.2% 0 0
14 SEP 32.000 7.550 7.750 7.800 56.1% 0 0
14 SEP 34.000 5.600 5.750 5.800 42.5% 0 0
14 SEP 36.000 3.600 3.700 3.800 29.1% 36 0
14 SEP 38.000 1.590 1.700 1.760 15.5% 1,841 0
14 SEP 39.500 0.280 0.390 0.450 9.3% 1,457 0
14 SEP 40.000 0.090 0.180 0.230 9.1% 1,374 0
14 SEP 42.000 0 0.060 0.060 14.7% 20 0
14 SEP 44.000 0 0.050 0.050 22.9% 0 0
14 SEP 46.000 0 0.050 0.050 45.2% 0 0
14 SEP 48.000 0 0.050 0.050 56.1% 0 0
14 OCT 30.000 9.550 9.750 9.800 50.0% 0 0
14 OCT 32.000 7.600 7.750 7.800 40.2% 0 0
14 OCT 34.000 5.600 5.750 5.800 30.6% 0 0
14 OCT 36.000 3.600 3.700 3.750 22.2% 0 0
14 OCT 38.000 1.610 1.770 1.780 13.0% 30 0
14 OCT 40.000 0.350 0.430 0.480 11.2% 1,213 0
14 OCT 42.000 0.020 0.130 0.140 13.1% 0 0
14 OCT 44.000 0 0.080 0.080 15.7% 0 0
14 OCT 46.000 0 0.070 0.070 20.1% 0 0
14 OCT 48.000 0 0.070 0.070 35.8% 0 0
14 NOV 30.000 9.550 9.750 9.800 44.5% 0 0
14 NOV 32.000 7.550 7.750 7.800 36.0% 0 0
14 NOV 34.000 5.600 5.750 5.800 27.9% 20 0
14 NOV 36.000 3.600 3.750 3.800 19.1% 30 0
14 NOV 38.000 1.770 1.850 1.920 13.8% 12,207 0
14 NOV 40.000 0.620 0.710 0.740 12.9% 1,794 0
14 NOV 42.000 0.140 0.200 0.200 12.9% 385 0
14 NOV 44.000 0.010 0.120 0.140 14.3% 210 0
14 NOV 46.000 0 0.100 0.100 16.4% 2 0
14 NOV 48.000 0 0.090 0.090 19.5% 0 0
14 NOV 50.000 0 0.090 0.090 22.7% 0 0
15 JAN 28.000 11.550 11.750 11.800 45.2% 10 0
15 JAN 29.000 10.550 10.750 10.800 41.5% 8 0
15 JAN 30.000 9.550 9.750 9.800 37.9% 76 0
15 JAN 31.000 8.550 8.750 8.800 34.3% 10 0
15 JAN 32.000 7.550 7.750 7.800 30.8% 97 0
15 JAN 33.000 6.550 6.700 6.750 26.9% 30 0
15 JAN 35.000 4.600 4.750 4.800 20.6% 24 0
15 JAN 36.000 3.600 3.800 3.850 17.9% 105 0
15 JAN 37.000 2.660 2.860 2.910 15.0% 698 0
15 JAN 38.000 1.890 2.110 2.160 14.5% 870 0
15 JAN 40.000 0.890 1.010 1.050 13.6% 760 0
15 JAN 42.000 0.310 0.430 0.100 13.4% 407 6
15 JAN 44.000 0.080 0.180 0.170 13.6% 136 0
15 JAN 46.000 0.010 0.160 0.180 14.6% 3 0
15 JAN 48.000 0 0.090 0.090 14.9% 0 0
15 FEB 30.000 9.550 9.700 9.750 34.9% 0 0
15 FEB 32.000 7.550 7.700 7.750 28.9% 12 0
15 FEB 34.000 5.550 5.700 5.750 22.9% 7 0
15 FEB 36.000 3.600 3.900 3.900 17.1% 16 0
15 FEB 38.000 1.990 2.320 2.340 15.1% 10 0
15 FEB 40.000 0.980 1.250 1.250 14.4% 183 0
15 FEB 42.000 0.440 0.450 0.450 13.3% 23 0
15 FEB 44.000 0.150 0.280 0.300 14.0% 0 0
15 FEB 46.000 0.050 0.190 0.200 15.4% 0 0
15 FEB 48.000 0 0.100 0.100 14.0% 0 0
15 FEB 50.000 0 0.050 0.050 14.7% 0 0
16 JAN 28.000 8.900 20.550 14.850 40.0% 0 0
16 JAN 29.000 8.350 20.050 11.600 -- 0 0
16 JAN 30.000 0 10.400 9.650 -- 2 0
16 JAN 32.000 0 8.200 8.300 -- 0 0
16 JAN 34.000 0 6.100 6.200 -- 30 0
16 JAN 36.000 0 4.600 4.850 6.0% 72 0
16 JAN 38.000 0 3.550 3.700 10.1% 26 0
16 JAN 40.000 0 2.510 2.250 11.4% 9 0
16 JAN 42.000 0 1.770 1.800 12.7% 2 0
16 JAN 44.000 0 1.250 1.260 13.5% 35 0
16 JAN 46.000 0 0.870 0.890 14.2% 0 0
17 JAN 34.000 0 11.050 11.800 18.3% 0 0
17 JAN 36.000 4.250 9.500 9.500 29.3% 2 0
17 JAN 38.000 0 7.750 7.950 19.4% 0 0
17 JAN 40.000 0 6.700 6.450 20.3% 0 0
17 JAN 42.000 0 5.350 5.350 20.0% 0 0
17 JAN 44.000 0 4.400 2.130 20.2% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,360 Volume: 0
14 SEP 30.000 0 0.050 0.050 59.1% 0 0
14 SEP 32.000 0 0.050 0.050 47.2% 0 0
14 SEP 34.000 0 0.050 0.050 35.3% 0 0
14 SEP 36.000 0 0.050 0.050 23.6% 85 0
14 SEP 38.000 0.030 0.100 0.110 15.5% 286 0
14 SEP 39.500 0.480 0.600 0.570 16.3% 0 0
14 SEP 40.000 0.780 0.790 0.900 18.2% 5 0
14 SEP 42.000 2.680 2.790 2.740 32.4% 0 0
14 SEP 44.000 4.650 4.800 4.750 46.4% 0 0
14 SEP 46.000 6.650 6.800 6.750 58.7% 0 0
14 SEP 48.000 8.650 8.800 8.750 69.7% 0 0
14 OCT 30.000 0 0.070 0.070 38.3% 0 0
14 OCT 32.000 0 0.070 0.070 30.4% 0 0
14 OCT 34.000 0 0.080 0.080 23.2% 0 0
14 OCT 36.000 0.010 0.120 0.110 17.3% 0 0
14 OCT 38.000 0.200 0.280 0.270 14.1% 79 0
14 OCT 40.000 1.050 1.230 1.180 14.8% 0 0
14 OCT 42.000 2.700 2.860 2.790 19.5% 0 0
14 OCT 44.000 4.650 4.850 4.800 26.7% 0 0
14 OCT 46.000 6.650 6.800 6.800 34.0% 0 0
14 OCT 48.000 8.650 8.800 8.800 40.7% 0 0
14 NOV 30.000 0 0.090 0.090 29.6% 0 0
14 NOV 32.000 0 0.100 0.100 23.9% 0 0
14 NOV 34.000 0.010 0.140 0.130 19.4% 6 0
14 NOV 36.000 0.100 0.190 0.180 15.2% 269 0
14 NOV 38.000 0.410 0.530 0.480 13.7% 364 0
14 NOV 40.000 1.280 1.400 1.400 13.3% 99 0
14 NOV 42.000 2.770 3.000 2.940 14.3% 5 0
14 NOV 44.000 4.650 4.850 4.750 17.4% 0 0
14 NOV 46.000 6.650 6.850 6.750 22.5% 0 0
14 NOV 48.000 8.650 8.850 8.750 27.2% 0 0
14 NOV 50.000 10.650 10.850 10.750 31.7% 0 0
15 JAN 28.000 0.010 0.140 0.140 29.7% 39 0
15 JAN 29.000 0.010 0.150 0.150 27.4% 12 0
15 JAN 30.000 0.010 0.160 0.160 25.0% 73 0
15 JAN 31.000 0.010 0.190 0.190 23.4% 45 0
15 JAN 32.000 0.020 0.220 0.240 21.8% 107 0
15 JAN 33.000 0.040 0.210 0.230 19.4% 109 0
15 JAN 35.000 0.160 0.280 0.270 15.8% 127 0
15 JAN 36.000 0.300 0.390 0.390 15.4% 145 0
15 JAN 37.000 0.510 0.680 0.590 15.0% 259 0
15 JAN 38.000 0.830 1.000 0.970 14.7% 384 0
15 JAN 40.000 1.760 2.030 1.940 14.9% 95 0
15 JAN 42.000 3.250 3.500 3.400 15.8% 10 0
15 JAN 44.000 5.000 5.250 5.250 18.0% 0 0
15 JAN 46.000 6.950 7.100 7.050 20.4% 0 0
15 JAN 48.000 8.900 9.100 9.050 23.8% 0 0
15 FEB 30.000 0.010 0.080 0.080 19.9% 0 0
15 FEB 32.000 0.050 0.160 0.170 18.4% 0 0
15 FEB 34.000 0.160 0.260 0.260 16.4% 20 0
15 FEB 36.000 0.430 0.550 0.500 15.5% 130 0
15 FEB 38.000 1.010 1.200 1.150 14.9% 78 0
15 FEB 40.000 1.930 2.230 2.150 14.9% 15 0
15 FEB 42.000 3.350 3.650 3.650 15.0% 0 0
15 FEB 44.000 5.100 5.350 5.250 15.5% 0 0
15 FEB 46.000 6.950 7.150 7.050 16.9% 0 0
15 FEB 48.000 8.900 9.100 9.000 18.9% 0 0
15 FEB 50.000 10.900 11.050 10.950 18.3% 0 0
16 JAN 28.000 0 0.450 0.450 18.2% 419 0
16 JAN 29.000 0 0.580 0.540 17.6% 0 0
16 JAN 30.000 0 0.690 0.730 16.6% 4 0
16 JAN 32.000 0 2.600 1.090 21.9% 35 0
16 JAN 34.000 0 11.500 1.610 44.8% 0 0
16 JAN 36.000 0 11.500 2.380 38.3% 2 0
16 JAN 38.000 0 4.100 3.350 9.9% 50 0
16 JAN 40.000 0 5.450 5.200 6.1% 0 0
16 JAN 42.000 0 5.900 6.750 -- 0 0
16 JAN 44.000 0 7.450 7.450 -- 2 0
16 JAN 46.000 6.950 18.500 12.850 30.3% 0 0
17 JAN 34.000 0 5.500 5.350 19.0% 0 0
17 JAN 36.000 0 6.900 6.800 17.8% 0 0
17 JAN 38.000 0 8.550 8.500 16.7% 0 0
17 JAN 40.000 0 10.000 10.000 14.3% 2 0
17 JAN 42.000 2.640 15.900 11.850 12.4% 0 0
17 JAN 44.000 2.680 18.850 13.850 17.4% 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。