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: July 28, 2014 at 10:06 a.m.   (Data 15 minutes delayed)
  Last price: 37.300 Net change: -0.240 Bid price: 37.280 Ask price: 37.310 30-day historical volatility: 16.11%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 26,878 Volume: 6
14 AUG 29.000 8.200 8.400 8.650 67.5% 0 0
14 AUG 30.000 7.200 7.400 7.650 59.9% 0 0
14 AUG 32.000 5.200 5.400 5.650 44.9% 0 0
14 AUG 34.000 3.250 3.400 3.650 30.1% 0 0
14 AUG 36.000 1.410 1.510 1.720 20.5% 69 0
14 AUG 38.000 0.250 0.300 0.400 17.5% 109 0
14 AUG 40.000 0 0.070 0.080 18.4% 7,559 0
14 AUG 42.000 0 0.050 0.050 36.4% 2,366 0
14 AUG 42.500 0 0.050 0.050 39.5% 1,335 0
14 AUG 43.000 0 0.050 0.050 42.6% 1,378 0
14 AUG 43.500 0 0.050 0.050 45.6% 0 0
14 AUG 44.000 0 0.050 0.050 48.5% 131 0
14 AUG 46.000 0 0.050 0.050 59.5% 0 0
14 AUG 48.000 0 0.050 0.050 46.8% 0 0
14 AUG 50.000 0 0.050 0.050 53.2% 0 0
14 SEP 30.000 7.250 7.450 7.700 40.8% 0 0
14 SEP 32.000 5.250 5.400 5.700 30.8% 0 0
14 SEP 34.000 3.300 3.450 3.700 22.6% 0 0
14 SEP 36.000 1.550 1.640 1.870 17.0% 10 0
14 SEP 38.000 0.420 0.490 0.610 14.3% 1,550 0
14 SEP 40.000 0.070 0.160 0.130 15.8% 1,251 0
14 SEP 42.000 0 0.090 0.090 16.7% 20 0
14 SEP 44.000 0 0.070 0.070 20.4% 0 0
14 SEP 46.000 0 0.070 0.070 36.0% 0 0
14 NOV 30.000 7.250 7.400 7.700 33.0% 0 0
14 NOV 32.000 5.250 5.400 5.700 25.8% 0 0
14 NOV 34.000 3.350 3.500 3.750 20.9% 0 0
14 NOV 36.000 1.790 1.940 2.130 16.5% 30 0
14 NOV 38.000 0.760 0.850 0.850 15.1% 7,005 5
14 NOV 40.000 0.260 0.330 0.360 14.8% 310 0
14 NOV 42.000 0.100 0.120 0.120 15.7% 422 0
14 NOV 44.000 0.010 0.160 0.150 17.2% 210 0
14 NOV 46.000 0 0.120 0.120 18.8% 2 0
14 NOV 48.000 0 0.110 0.110 21.3% 0 0
14 NOV 50.000 0 0.100 0.100 23.6% 0 0
15 JAN 28.000 9.200 9.400 9.650 36.9% 0 0
15 JAN 29.000 8.250 8.400 8.650 33.8% 0 0
15 JAN 30.000 7.250 7.400 7.650 30.3% 61 0
15 JAN 31.000 6.250 6.400 6.650 27.2% 10 0
15 JAN 32.000 5.250 5.400 5.700 24.5% 73 0
15 JAN 33.000 4.300 4.500 4.700 22.3% 0 0
15 JAN 35.000 2.620 2.780 3.000 17.3% 24 0
15 JAN 36.000 1.950 2.090 2.280 16.4% 103 0
15 JAN 37.000 1.390 1.500 1.660 15.7% 698 0
15 JAN 38.000 0.960 1.050 1.170 15.2% 816 0
15 JAN 40.000 0.500 0.510 0.560 15.0% 576 0
15 JAN 42.000 0.170 0.220 0.240 15.2% 398 0
15 JAN 44.000 0.050 0.150 0.160 15.6% 136 0
15 JAN 46.000 0.050 0.130 0.140 17.4% 3 0
15 JAN 48.000 0 0.070 0.080 16.6% 0 0
15 FEB 30.000 7.150 7.400 7.650 28.7% 5 0
15 FEB 32.000 5.200 5.550 5.800 23.2% 8 0
15 FEB 34.000 3.450 3.850 4.000 19.2% 4 0
15 FEB 36.000 2.070 2.370 2.550 17.0% 0 0
15 FEB 38.000 1.130 1.370 1.500 16.6% 0 0
15 FEB 40.000 0.750 0.760 0.900 17.6% 3 0
15 FEB 42.000 0.210 0.490 0.490 16.9% 10 0
15 FEB 44.000 0.050 0.200 0.210 15.7% 0 0
15 FEB 46.000 0 0.150 0.160 15.3% 0 0
15 FEB 48.000 0 0.080 0.090 15.6% 0 0
15 FEB 50.000 0 0.050 0.050 16.5% 0 0
16 JAN 28.000 2.860 22.350 37.550 107.5% 0 0
16 JAN 29.000 0 12.850 13.450 -- 0 0
16 JAN 30.000 0 11.300 7.950 9.9% 2 0
16 JAN 32.000 0 8.200 8.650 11.2% 0 0
16 JAN 34.000 0 6.150 5.000 13.3% 30 0
16 JAN 36.000 0 5.000 3.850 15.8% 70 0
16 JAN 38.000 0 5.000 2.770 20.4% 25 1
16 JAN 40.000 0 4.000 3.150 21.1% 9 0
16 JAN 42.000 0 2.630 2.830 19.8% 2 0
16 JAN 44.000 0 2.190 2.310 20.8% 35 0
16 JAN 46.000 0 1.840 1.950 21.8% 0 0
17 JAN 34.000 0 10.300 10.650 23.5% 0 0
17 JAN 36.000 0 8.300 8.750 22.6% 0 0
17 JAN 38.000 0 6.850 7.050 22.4% 0 0
17 JAN 40.000 0 5.500 5.750 22.0% 0 0
17 JAN 42.000 0 4.200 4.600 21.1% 0 0
17 JAN 44.000 1.500 1.800 1.850 20.8% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,571 Volume: 11
14 AUG 29.000 0 0.050 0.050 53.2% 0 0
14 AUG 30.000 0 0.050 0.030 46.9% 70 0
14 AUG 32.000 0 0.080 0.020 37.4% 65 0
14 AUG 34.000 0 0.090 0.090 25.0% 21 0
14 AUG 36.000 0.100 0.170 0.100 16.5% 375 0
14 AUG 38.000 0.930 1.010 0.800 14.0% 1,107 0
14 AUG 40.000 2.670 2.770 2.510 -- 264 0
14 AUG 42.000 4.650 4.800 4.500 -- 5 0
14 AUG 42.500 5.150 5.300 5.000 -- 0 0
14 AUG 43.000 5.650 5.800 5.500 -- 0 0
14 AUG 43.500 6.150 6.300 6.000 -- 0 0
14 AUG 44.000 6.650 6.800 6.500 -- 3 0
14 AUG 46.000 8.650 8.800 8.500 -- 0 0
14 AUG 48.000 10.650 10.800 10.500 -- 0 0
14 AUG 50.000 12.650 12.800 12.500 -- 0 0
14 SEP 30.000 0 0.080 0.080 29.2% 0 0
14 SEP 32.000 0 0.100 0.090 22.8% 0 0
14 SEP 34.000 0.070 0.160 0.160 17.6% 0 0
14 SEP 36.000 0.400 0.490 0.400 15.8% 5 0
14 SEP 38.000 1.400 1.490 1.350 16.1% 94 4
14 SEP 40.000 3.050 3.150 2.960 19.6% 2 0
14 SEP 42.000 4.950 5.100 4.850 24.7% 0 0
14 SEP 44.000 6.950 7.100 6.800 31.3% 0 0
14 SEP 46.000 8.950 9.100 8.850 37.4% 0 0
14 NOV 30.000 0.010 0.170 0.160 22.2% 0 0
14 NOV 32.000 0.090 0.180 0.250 18.6% 0 0
14 NOV 34.000 0.240 0.350 0.300 15.6% 6 0
14 NOV 36.000 0.690 0.700 0.650 13.6% 222 7
14 NOV 38.000 1.710 1.800 1.640 13.5% 333 0
14 NOV 40.000 3.200 3.300 3.150 12.4% 79 0
14 NOV 42.000 5.000 5.150 5.000 10.1% 0 0
14 NOV 44.000 6.950 7.150 6.900 -- 0 0
14 NOV 46.000 8.950 9.100 8.850 -- 0 0
14 NOV 48.000 10.950 11.100 10.850 -- 0 0
14 NOV 50.000 12.950 13.100 12.850 -- 0 0
15 JAN 28.000 0.050 0.220 0.190 24.8% 39 0
15 JAN 29.000 0.030 0.180 0.170 21.2% 22 0
15 JAN 30.000 0.050 0.220 0.180 19.1% 73 0
15 JAN 31.000 0.110 0.200 0.200 17.9% 45 0
15 JAN 32.000 0.190 0.290 0.260 17.1% 120 0
15 JAN 33.000 0.300 0.420 0.390 16.6% 102 0
15 JAN 35.000 0.750 0.860 0.780 15.6% 127 0
15 JAN 36.000 1.120 1.210 1.050 15.3% 129 0
15 JAN 37.000 1.600 1.670 1.560 15.0% 97 0
15 JAN 38.000 2.180 2.260 2.120 14.9% 387 0
15 JAN 40.000 3.650 3.900 3.700 16.0% 95 0
15 JAN 42.000 5.400 5.550 5.300 16.0% 10 0
15 JAN 44.000 7.250 7.400 7.150 17.4% 0 0
15 JAN 46.000 9.200 9.350 9.100 17.6% 0 0
15 JAN 48.000 11.200 11.350 11.100 19.0% 0 0
15 FEB 30.000 0.040 0.280 0.260 18.9% 0 0
15 FEB 32.000 0.220 0.420 0.380 16.5% 0 0
15 FEB 34.000 0.570 0.760 0.720 15.8% 20 0
15 FEB 36.000 1.250 1.300 1.500 14.5% 107 0
15 FEB 38.000 2.300 2.700 2.540 15.8% 28 0
15 FEB 40.000 3.700 4.050 3.800 15.0% 5 0
15 FEB 42.000 5.350 5.750 5.500 14.5% 0 0
15 FEB 44.000 7.200 7.550 7.300 12.8% 0 0
15 FEB 46.000 9.100 9.400 9.150 -- 0 0
15 FEB 48.000 11.050 11.350 11.100 -- 0 0
15 FEB 50.000 13.050 13.300 13.050 -- 0 0
16 JAN 28.000 0 1.780 1.790 22.6% 419 0
16 JAN 29.000 0 2.030 2.000 21.6% 0 0
16 JAN 30.000 0 1.000 1.000 14.6% 4 0
16 JAN 32.000 0 2.800 2.800 17.6% 35 0
16 JAN 34.000 0 3.900 3.800 16.1% 0 0
16 JAN 36.000 0 5.100 4.900 13.8% 2 0
16 JAN 38.000 0 6.550 6.450 10.6% 50 0
16 JAN 40.000 0 8.100 8.000 -- 0 0
16 JAN 42.000 0 9.900 9.800 -- 0 0
16 JAN 44.000 0 9.500 9.500 -- 2 0
16 JAN 46.000 6.650 18.950 16.750 51.0% 0 0
17 JAN 34.000 0 7.050 6.900 18.0% 0 0
17 JAN 36.000 0 8.950 8.450 17.1% 0 0
17 JAN 38.000 0 10.450 10.250 14.6% 0 0
17 JAN 40.000 0 12.250 12.100 11.4% 2 0
17 JAN 42.000 2.940 21.500 14.000 52.7% 0 0
17 JAN 44.000 4.050 22.750 16.650 49.3% 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。