Canadian Derivatives Exchange*

牌價

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 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 41.570 Net change: -0.580 Bid price: 41.570 Ask price: 41.680 30-day historical volatility: 22.18%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,208 Volume: 449
15 JAN 28.000 13.800 14.050 14.050 109.8% 0 0
15 JAN 29.000 12.800 13.050 13.050 102.0% 0 0
15 JAN 30.000 11.800 12.050 12.050 94.4% 30 0
15 JAN 31.000 10.800 11.050 11.050 87.0% 0 0
15 JAN 32.000 9.850 10.050 10.050 81.0% 10 0
15 JAN 33.000 8.850 9.050 9.050 73.8% 0 0
15 JAN 35.000 6.850 7.050 7.050 59.7% 0 0
15 JAN 36.000 5.850 6.100 6.100 53.7% 10 0
15 JAN 37.000 4.850 5.100 5.100 46.6% 0 0
15 JAN 38.000 3.900 4.100 4.100 40.3% 0 0
15 JAN 40.000 2.060 2.260 2.260 29.2% 608 25
15 JAN 42.000 0.740 0.910 0.910 23.4% 727 0
15 JAN 44.000 0.110 0.270 0.270 20.8% 4,890 405
15 JAN 45.000 0.030 0.170 0.170 21.6% 1,470 0
15 JAN 46.000 0.010 0.110 0.110 21.7% 1,954 0
15 JAN 48.000 0 0.090 0.090 35.4% 0 0
15 JAN 50.000 0 0.080 0.080 43.9% 0 0
15 JAN 52.000 0 0.080 0.080 51.9% 0 0
15 FEB 30.000 11.850 12.100 12.100 68.6% 0 0
15 FEB 32.000 9.900 10.100 10.100 58.8% 0 0
15 FEB 34.000 7.900 8.150 8.150 49.3% 13 0
15 FEB 36.000 5.950 6.200 6.200 40.3% 0 0
15 FEB 38.000 4.000 4.350 4.350 32.0% 16 0
15 FEB 40.000 2.310 2.640 2.640 25.6% 277 0
15 FEB 42.000 1.190 1.400 1.400 23.3% 256 0
15 FEB 44.000 0.490 0.640 0.640 21.9% 2,172 19
15 FEB 46.000 0.150 0.310 0.310 21.9% 2,131 0
15 FEB 48.000 0.050 0.170 0.170 23.2% 0 0
15 FEB 50.000 0.010 0.110 0.110 22.3% 0 0
15 FEB 52.000 0 0.100 0.100 35.8% 0 0
15 MAY 30.000 11.350 12.050 12.050 44.7% 0 0
15 MAY 32.000 9.500 10.100 10.100 39.5% 0 0
15 MAY 34.000 8.100 8.150 8.150 37.6% 0 0
15 MAY 36.000 5.900 6.350 6.350 30.2% 5 0
15 MAY 38.000 3.900 4.650 4.650 24.6% 6 0
15 MAY 40.000 2.340 3.200 3.200 21.5% 24 0
15 MAY 42.000 1.720 2.080 2.080 22.3% 132 0
15 MAY 44.000 0.740 1.270 1.270 20.2% 88 0
15 MAY 46.000 0.400 0.740 0.740 20.2% 40 0
15 MAY 48.000 0.070 0.420 0.420 19.0% 0 0
15 MAY 52.000 0 0.130 0.130 17.6% 0 0
15 JUN 50.000 0.020 0.300 0.300 18.5% 0 0
15 AUG 34.000 6.450 8.450 8.450 24.4% 0 0
15 AUG 36.000 6.200 6.700 6.700 29.0% 0 0
15 AUG 38.000 4.650 5.150 5.150 26.3% 0 0
15 AUG 40.000 3.300 3.800 3.800 24.1% 0 0
15 AUG 42.000 2.270 2.730 2.730 23.0% 0 0
15 AUG 44.000 1.470 1.920 1.920 22.1% 0 0
15 AUG 46.000 0.870 1.300 1.300 21.3% 0 0
15 AUG 48.000 0.460 0.930 0.930 21.1% 0 0
15 AUG 50.000 0.190 0.670 0.670 20.8% 0 0
16 JAN 28.000 11.650 14.500 14.500 34.0% 0 0
16 JAN 29.000 11.300 13.550 13.550 35.5% 0 0
16 JAN 30.000 10.350 12.550 12.550 33.1% 2 0
16 JAN 32.000 8.400 10.650 10.650 28.7% 2 0
16 JAN 34.000 6.600 8.500 8.500 23.9% 30 0
16 JAN 36.000 6.150 6.900 6.900 26.1% 69 0
16 JAN 38.000 4.850 5.400 5.400 24.4% 30 0
16 JAN 40.000 3.550 4.550 4.550 23.9% 59 0
16 JAN 42.000 2.430 3.200 3.200 21.4% 26 0
16 JAN 44.000 1.820 2.720 2.720 22.3% 62 0
16 JAN 46.000 1.190 2.090 2.090 21.7% 1 0
16 JAN 48.000 0.720 1.620 1.620 21.4% 4 0
17 JAN 34.000 0 19.000 19.000 32.8% 0 0
17 JAN 36.000 0 7.600 7.600 8.9% 43 0
17 JAN 38.000 0 14.350 14.350 30.6% 0 0
17 JAN 40.000 0 12.750 12.750 30.7% 0 0
17 JAN 42.000 0 11.050 11.050 30.1% 0 0
17 JAN 44.000 0 3.550 3.550 15.7% 21 0
17 JAN 46.000 0 7.950 7.950 28.6% 0 0
17 JAN 48.000 0 6.650 6.650 28.0% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,127 Volume: 21
15 JAN 28.000 0 0.080 0.080 66.3% 39 0
15 JAN 29.000 0 0.080 0.080 61.5% 12 0
15 JAN 30.000 0 0.080 0.080 56.6% 73 0
15 JAN 31.000 0 0.080 0.080 51.6% 45 0
15 JAN 32.000 0 0.080 0.080 46.7% 107 0
15 JAN 33.000 0 0.080 0.080 41.9% 107 0
15 JAN 35.000 0 0.090 0.090 33.2% 127 0
15 JAN 36.000 0 0.090 0.090 28.5% 148 0
15 JAN 37.000 0.010 0.100 0.100 24.8% 342 0
15 JAN 38.000 0.030 0.130 0.130 21.8% 713 0
15 JAN 40.000 0.170 0.330 0.330 17.0% 182 0
15 JAN 42.000 0.830 1.000 1.000 13.0% 110 5
15 JAN 44.000 2.170 2.370 2.370 -- 15 0
15 JAN 45.000 3.050 3.250 3.250 -- 10 0
15 JAN 46.000 4.000 4.200 4.200 -- 0 0
15 JAN 48.000 5.950 6.200 6.200 -- 14 0
15 JAN 50.000 7.950 8.200 8.200 -- 0 0
15 JAN 52.000 9.950 10.200 10.200 -- 10 0
15 FEB 30.000 0 0.090 0.090 38.7% 0 0
15 FEB 32.000 0.010 0.100 0.100 32.9% 0 0
15 FEB 34.000 0.030 0.120 0.120 27.7% 20 0
15 FEB 36.000 0.030 0.160 0.160 22.0% 148 0
15 FEB 38.000 0.210 0.320 0.320 20.2% 162 0
15 FEB 40.000 0.480 0.690 0.690 17.0% 81 0
15 FEB 42.000 1.240 1.250 1.250 13.0% 46 6
15 FEB 44.000 2.390 2.710 2.710 -- 13 0
15 FEB 46.000 4.050 4.350 4.350 -- 0 0
15 FEB 48.000 6.000 6.250 6.250 -- 14 0
15 FEB 50.000 7.950 8.200 8.200 -- 18 0
15 FEB 52.000 9.950 10.200 10.200 -- 0 0
15 MAY 30.000 0 0.080 0.080 24.4% 0 0
15 MAY 32.000 0 0.140 0.140 21.9% 0 0
15 MAY 34.000 0.010 0.240 0.240 19.5% 0 0
15 MAY 36.000 0.070 0.450 0.450 17.9% 7 0
15 MAY 38.000 0.430 0.820 0.820 17.6% 30 0
15 MAY 40.000 0.820 1.300 1.300 15.1% 16 10
15 MAY 42.000 1.730 2.340 2.340 14.7% 0 0
15 MAY 44.000 2.600 3.550 3.550 9.6% 0 0
15 MAY 46.000 4.050 5.050 5.050 -- 0 0
15 MAY 48.000 5.750 6.750 6.750 -- 0 0
15 MAY 52.000 9.400 10.500 10.500 -- 0 0
15 JUN 50.000 7.100 8.900 8.900 -- 0 0
15 AUG 34.000 0.190 0.700 0.700 20.6% 0 0
15 AUG 36.000 0.500 1.020 1.020 19.6% 0 0
15 AUG 38.000 0.970 1.510 1.510 18.5% 0 0
15 AUG 40.000 1.660 2.220 2.220 17.6% 0 0
15 AUG 42.000 2.600 3.200 3.200 16.7% 0 0
15 AUG 44.000 3.750 4.400 4.400 15.2% 0 0
15 AUG 46.000 4.800 5.800 5.800 9.8% 0 0
15 AUG 48.000 6.200 7.450 7.450 -- 0 0
15 AUG 50.000 6.950 9.150 9.150 -- 0 0
16 JAN 28.000 0.010 0.500 0.500 23.9% 419 0
16 JAN 29.000 0.010 0.780 0.780 24.6% 0 0
16 JAN 30.000 0.010 0.860 0.860 23.2% 4 0
16 JAN 32.000 0.200 1.080 1.080 21.8% 35 0
16 JAN 34.000 0.520 1.410 1.410 20.8% 0 0
16 JAN 36.000 0.990 1.880 1.880 20.0% 2 0
16 JAN 38.000 1.620 2.510 2.510 19.2% 50 0
16 JAN 40.000 2.270 3.350 3.350 18.0% 4 0
16 JAN 42.000 3.250 4.350 4.350 17.1% 0 0
16 JAN 44.000 4.400 5.550 5.550 16.0% 2 0
16 JAN 46.000 5.750 6.950 6.950 14.8% 0 0
16 JAN 48.000 6.000 8.450 8.450 -- 0 0
17 JAN 34.000 0 5.950 5.950 24.8% 0 0
17 JAN 36.000 0 7.500 7.500 24.3% 0 0
17 JAN 38.000 0 9.350 9.350 24.0% 0 0
17 JAN 40.000 0 11.550 11.550 23.9% 2 0
17 JAN 42.000 0 13.150 13.150 22.1% 0 0
17 JAN 44.000 0 15.100 15.100 20.4% 0 0
17 JAN 46.000 0 17.150 17.150 18.4% 0 0
17 JAN 48.000 0 20.700 20.700 19.5% 0 0

底層股票的牌價由多倫多證券交易所(TSX)提供,故會延時(至少)15分鐘才顯示。