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: November 28, 2014 at 11:32 a.m.   (Data 15 minutes delayed)
  Last price: 43.790 Net change: 0.800 Bid price: 43.780 Ask price: 43.800 30-day historical volatility: 14.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,120 Volume: 82
14 DEC 30.000 13.700 13.900 12.950 87.8% 0 0
14 DEC 32.000 11.750 11.900 10.950 74.8% 0 0
14 DEC 34.000 9.750 9.900 8.950 62.4% 0 0
14 DEC 36.000 7.750 7.900 6.950 50.4% 5 0
14 DEC 38.000 5.750 5.900 4.950 38.6% 0 0
14 DEC 40.000 3.750 3.900 2.960 26.9% 2,173 0
14 DEC 42.000 1.820 1.920 1.190 17.5% 545 0
14 DEC 44.000 0.470 0.540 0.300 15.8% 3,659 32
14 DEC 46.000 0.030 0.120 0.090 17.5% 20 0
14 DEC 48.000 0 0.070 0.070 19.3% 0 0
14 DEC 50.000 0 0.060 0.060 37.6% 0 0
14 DEC 52.000 0 0.060 0.060 47.0% 0 0
15 JAN 28.000 15.700 15.850 15.000 74.0% 0 0
15 JAN 29.000 14.700 14.850 14.000 68.9% 0 0
15 JAN 30.000 13.750 13.900 13.000 64.0% 96 0
15 JAN 31.000 12.750 12.900 12.000 59.2% 10 0
15 JAN 32.000 11.750 11.900 11.000 54.6% 50 0
15 JAN 33.000 10.750 10.850 9.900 48.6% 8 0
15 JAN 35.000 8.750 8.850 7.900 39.9% 172 0
15 JAN 36.000 7.750 7.850 6.900 35.7% 92 0
15 JAN 37.000 6.750 6.850 5.950 31.5% 678 0
15 JAN 38.000 5.750 5.850 4.950 28.4% 852 0
15 JAN 40.000 3.750 3.900 3.500 20.7% 614 10
15 JAN 42.000 1.930 2.000 1.450 15.7% 613 0
15 JAN 44.000 0.730 0.820 0.500 15.2% 1,995 10
15 JAN 45.000 0.380 0.560 0.350 16.2% 1,350 0
15 JAN 46.000 0.170 0.330 0.190 16.5% 1,954 0
15 JAN 48.000 0.030 0.110 0.070 17.0% 0 0
15 JAN 50.000 0 0.040 0.030 16.0% 0 0
15 JAN 52.000 0 0.020 0.020 18.8% 0 0
15 FEB 30.000 13.750 13.850 13.000 54.5% 0 0
15 FEB 32.000 11.750 11.850 11.000 46.6% 8 0
15 FEB 34.000 9.750 9.900 9.000 39.1% 14 0
15 FEB 36.000 7.750 7.900 7.000 31.8% 6 0
15 FEB 38.000 5.750 5.850 4.950 25.3% 16 0
15 FEB 40.000 3.800 3.950 3.150 19.0% 261 0
15 FEB 42.000 2.200 2.280 1.720 16.7% 199 0
15 FEB 44.000 1.010 1.120 0.800 16.1% 251 0
15 FEB 46.000 0.440 0.500 0.340 16.2% 59 0
15 FEB 48.000 0.150 0.260 0.210 17.2% 0 0
15 FEB 50.000 0.040 0.150 0.130 17.2% 0 0
15 FEB 52.000 0.020 0.110 0.110 18.7% 0 0
15 MAY 30.000 11.700 13.850 12.900 -- 0 0
15 MAY 32.000 9.700 11.850 10.900 -- 0 0
15 MAY 34.000 7.700 9.850 8.950 -- 0 0
15 MAY 36.000 6.000 7.850 6.950 -- 5 0
15 MAY 38.000 5.000 5.900 5.050 17.0% 6 0
15 MAY 40.000 3.250 4.200 3.500 15.3% 16 0
15 MAY 42.000 2.200 2.780 2.240 16.2% 56 0
15 MAY 44.000 1.160 1.730 1.200 15.6% 43 26
15 MAY 46.000 0.420 0.900 0.750 14.5% 35 0
15 MAY 48.000 0.030 0.550 0.400 14.0% 0 0
15 MAY 52.000 0 0.150 0.110 13.8% 0 0
15 JUN 50.000 0.010 0.400 0.310 14.8% 0 0
16 JAN 28.000 11.900 16.300 15.350 -- 0 0
16 JAN 29.000 14.200 15.300 14.350 39.3% 0 0
16 JAN 30.000 11.900 14.300 13.000 30.4% 2 0
16 JAN 32.000 9.900 12.300 11.050 26.0% 2 0
16 JAN 34.000 7.950 10.300 9.050 22.2% 30 0
16 JAN 36.000 6.100 8.450 7.300 19.3% 69 0
16 JAN 38.000 5.650 6.850 5.750 21.7% 30 0
16 JAN 40.000 4.250 5.450 4.800 20.4% 14 0
16 JAN 42.000 3.200 4.250 3.300 19.6% 24 0
16 JAN 44.000 2.340 3.250 2.820 19.4% 52 0
16 JAN 46.000 1.570 2.480 2.140 18.9% 0 0
16 JAN 48.000 0.980 1.900 1.210 18.6% 0 4
17 JAN 34.000 2.720 15.650 18.050 18.2% 0 0
17 JAN 36.000 1.050 14.100 7.750 18.3% 15 0
17 JAN 38.000 0 12.550 17.850 20.2% 0 0
17 JAN 40.000 0 10.900 16.800 21.0% 0 0
17 JAN 42.000 0 9.350 15.550 21.4% 0 0
17 JAN 44.000 0 3.950 3.450 13.0% 21 0
17 JAN 46.000 0 6.650 12.450 21.6% 0 0
17 JAN 48.000 0 5.600 10.950 21.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,933 Volume: 4
14 DEC 30.000 0 0.060 0.060 68.2% 0 0
14 DEC 32.000 0 0.060 0.060 59.3% 0 0
14 DEC 34.000 0 0.060 0.070 49.4% 0 0
14 DEC 36.000 0 0.060 0.070 39.4% 35 0
14 DEC 38.000 0 0.060 0.080 29.6% 57 0
14 DEC 40.000 0.010 0.090 0.150 22.9% 120 0
14 DEC 42.000 0.200 0.260 0.590 20.2% 20 0
14 DEC 44.000 1.000 1.090 1.500 21.7% 8 4
14 DEC 46.000 2.590 2.720 3.650 27.2% 0 0
14 DEC 48.000 4.550 4.700 5.650 37.1% 0 0
14 DEC 50.000 6.550 6.650 7.650 47.1% 0 0
14 DEC 52.000 8.550 8.650 9.650 56.2% 0 0
15 JAN 28.000 0 0.070 0.080 54.5% 39 0
15 JAN 29.000 0 0.070 0.080 50.9% 12 0
15 JAN 30.000 0 0.070 0.080 47.2% 73 0
15 JAN 31.000 0 0.080 0.080 44.4% 45 0
15 JAN 32.000 0 0.030 0.030 36.3% 107 0
15 JAN 33.000 0 0.030 0.030 33.0% 107 0
15 JAN 35.000 0 0.040 0.050 27.4% 127 0
15 JAN 36.000 0 0.040 0.060 25.0% 148 0
15 JAN 37.000 0.010 0.060 0.090 22.9% 332 0
15 JAN 38.000 0.020 0.080 0.120 21.4% 367 0
15 JAN 40.000 0.130 0.180 0.360 19.4% 192 0
15 JAN 42.000 0.440 0.520 0.910 17.9% 110 0
15 JAN 44.000 1.270 1.360 2.040 17.8% 5 0
15 JAN 45.000 1.930 2.130 2.890 18.7% 0 0
15 JAN 46.000 2.720 2.900 3.750 19.7% 0 0
15 JAN 48.000 4.550 4.700 5.600 23.4% 14 0
15 JAN 50.000 6.550 6.650 7.600 29.1% 0 0
15 JAN 52.000 8.550 8.650 9.600 34.9% 10 0
15 FEB 30.000 0 0.100 0.100 38.1% 0 0
15 FEB 32.000 0 0.100 0.110 32.2% 0 0
15 FEB 34.000 0.020 0.110 0.120 27.7% 20 0
15 FEB 36.000 0.040 0.140 0.160 23.6% 157 0
15 FEB 38.000 0.110 0.140 0.210 19.6% 168 0
15 FEB 40.000 0.270 0.330 0.520 18.0% 41 0
15 FEB 42.000 0.680 0.770 1.170 16.6% 30 0
15 FEB 44.000 1.550 1.640 2.270 16.2% 3 0
15 FEB 46.000 2.880 3.050 3.850 16.1% 3 0
15 FEB 48.000 4.650 4.800 5.750 17.6% 14 0
15 FEB 50.000 6.550 6.700 7.700 21.0% 18 0
15 FEB 52.000 8.550 8.650 9.650 23.1% 0 0
15 MAY 30.000 0 0.050 0.050 24.3% 0 0
15 MAY 32.000 0 0.070 0.090 21.2% 0 0
15 MAY 34.000 0 0.120 0.160 19.2% 0 0
15 MAY 36.000 0 0.230 0.310 17.4% 7 0
15 MAY 38.000 0.100 0.450 0.610 16.4% 10 0
15 MAY 40.000 0.490 0.850 1.120 16.4% 16 0
15 MAY 42.000 1.130 1.500 1.930 16.1% 0 0
15 MAY 44.000 2.080 2.480 3.100 15.7% 0 0
15 MAY 46.000 3.350 3.800 4.550 15.3% 0 0
15 MAY 48.000 4.900 5.350 6.200 14.4% 0 0
15 MAY 52.000 8.450 9.000 9.950 -- 0 0
15 JUN 50.000 6.950 7.450 8.350 16.2% 0 0
16 JAN 28.000 0.010 0.530 0.530 25.9% 419 0
16 JAN 29.000 0.010 0.680 0.710 25.5% 0 0
16 JAN 30.000 0.010 0.730 0.780 24.2% 4 0
16 JAN 32.000 0.010 0.890 0.960 21.7% 35 0
16 JAN 34.000 0.210 1.120 1.240 20.6% 0 0
16 JAN 36.000 0.560 1.470 1.650 19.9% 2 0
16 JAN 38.000 1.050 1.960 2.220 19.3% 50 0
16 JAN 40.000 1.710 2.620 2.970 18.7% 4 0
16 JAN 42.000 2.520 3.500 3.950 18.1% 0 0
16 JAN 44.000 3.550 4.550 5.100 17.6% 2 0
16 JAN 46.000 4.750 5.800 6.450 17.2% 0 0
16 JAN 48.000 6.000 7.200 8.450 16.8% 0 0
17 JAN 34.000 0 4.800 9.150 24.2% 0 0
17 JAN 36.000 0 5.950 11.100 23.3% 0 0
17 JAN 38.000 0 7.300 13.050 22.4% 0 0
17 JAN 40.000 0 8.800 14.900 21.4% 2 0
17 JAN 42.000 0.040 10.550 16.750 20.4% 0 0
17 JAN 44.000 0.640 12.500 18.400 18.4% 0 0
17 JAN 46.000 1.370 14.150 19.900 30.9% 0 0
17 JAN 48.000 2.170 16.250 21.550 29.8% 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。