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: November 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 42.650 Net change: -0.980 Bid price: 42.650 Ask price: 42.760 30-day historical volatility: 15.85%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,037 Volume: 2,864
14 NOV 30.000 12.650 12.800 12.800 343.5% 0 0
14 NOV 32.000 10.650 10.800 10.800 297.8% 0 0
14 NOV 34.000 8.650 8.800 8.800 246.5% 0 0
14 NOV 36.000 6.650 6.800 6.800 194.4% 37 0
14 NOV 38.000 4.650 4.800 4.800 142.6% 14,224 10
14 NOV 40.000 2.670 2.800 2.800 93.2% 2,308 19
14 NOV 41.000 1.670 1.800 1.800 65.5% 1,473 1,350
14 NOV 42.000 0.710 0.870 0.870 43.4% 339 4
14 NOV 44.000 0 0.050 0.050 39.3% 187 0
14 NOV 46.000 0 0.050 0.050 -- 2 0
14 NOV 48.000 0 0.050 0.050 -- 0 0
14 NOV 50.000 0 0.050 0.050 -- 0 0
14 DEC 30.000 12.650 12.850 12.850 81.3% 0 0
14 DEC 32.000 10.650 10.850 10.850 68.9% 0 0
14 DEC 34.000 8.650 8.850 8.850 57.0% 0 0
14 DEC 36.000 6.700 6.850 6.850 46.7% 5 0
14 DEC 38.000 4.700 4.850 4.850 35.0% 0 0
14 DEC 40.000 2.740 2.870 2.870 24.1% 1,173 0
14 DEC 42.000 1.060 1.220 1.220 18.0% 513 0
14 DEC 44.000 0.200 0.340 0.340 16.5% 1,633 23
14 DEC 46.000 0.010 0.110 0.110 18.1% 20 0
14 DEC 48.000 0 0.070 0.070 20.3% 0 0
14 DEC 50.000 0 0.070 0.070 37.5% 0 0
14 DEC 52.000 0 0.070 0.070 45.4% 0 0
15 JAN 28.000 14.650 14.850 14.850 72.0% 0 0
15 JAN 29.000 13.650 13.850 13.850 66.9% 0 0
15 JAN 30.000 12.650 12.850 12.850 62.0% 96 0
15 JAN 31.000 11.650 11.850 11.850 57.2% 10 0
15 JAN 32.000 10.700 10.850 10.850 53.6% 50 0
15 JAN 33.000 9.600 9.800 9.800 45.9% 8 0
15 JAN 35.000 7.600 7.800 7.800 37.2% 172 0
15 JAN 36.000 6.700 6.800 6.800 34.7% 97 0
15 JAN 37.000 5.700 5.800 5.800 30.4% 678 0
15 JAN 38.000 4.700 4.800 4.800 26.1% 862 0
15 JAN 40.000 2.780 2.970 2.970 19.9% 619 21
15 JAN 42.000 1.300 1.490 1.490 17.3% 503 15
15 JAN 44.000 0.440 0.590 0.590 16.5% 1,953 20
15 JAN 45.000 0 0 0 2.7% 0 1,350
15 JAN 46.000 0.100 0.220 0.220 16.7% 1,954 0
15 JAN 48.000 0 0.080 0.080 15.1% 0 0
15 JAN 50.000 0 0.030 0.030 16.4% 0 0
15 JAN 52.000 0 0.020 0.020 19.6% 0 0
15 FEB 30.000 12.700 12.850 12.850 54.1% 0 0
15 FEB 32.000 10.700 10.850 10.850 46.0% 8 0
15 FEB 34.000 8.700 8.850 8.850 38.2% 14 0
15 FEB 36.000 6.700 6.850 6.850 30.7% 6 0
15 FEB 38.000 4.650 4.850 4.850 22.8% 16 0
15 FEB 40.000 2.920 3.100 3.100 19.2% 261 0
15 FEB 42.000 1.550 1.710 1.710 17.3% 183 0
15 FEB 44.000 0.680 0.820 0.820 16.6% 194 28
15 FEB 46.000 0.250 0.360 0.360 16.6% 51 0
15 FEB 48.000 0.080 0.210 0.210 17.9% 0 0
15 FEB 50.000 0.020 0.140 0.140 17.8% 0 0
15 FEB 52.000 0 0.110 0.110 19.2% 0 0
15 MAY 30.000 12.250 12.800 12.800 39.6% 0 0
15 MAY 32.000 10.250 10.800 10.800 33.6% 0 0
15 MAY 34.000 7.150 8.800 8.800 -- 0 0
15 MAY 36.000 6.300 6.800 6.800 22.6% 0 5
15 MAY 38.000 4.450 5.000 5.000 19.2% 6 0
15 MAY 40.000 2.940 3.400 3.400 17.5% 16 0
15 MAY 42.000 1.750 2.180 2.180 16.7% 55 9
15 MAY 44.000 0.890 1.300 1.300 16.1% 37 0
15 MAY 46.000 0.350 0.720 0.720 15.5% 30 0
15 MAY 48.000 0.020 0.250 0.250 13.2% 0 0
15 MAY 52.000 0 0.330 0.330 19.7% 0 0
15 JUN 50.000 0.010 0.300 0.300 15.4% 0 0
16 JAN 28.000 14.100 15.250 15.250 41.2% 0 0
16 JAN 29.000 13.100 14.250 14.250 38.5% 0 0
16 JAN 30.000 12.100 13.250 13.250 35.9% 2 0
16 JAN 32.000 10.150 11.250 11.250 31.0% 2 0
16 JAN 34.000 8.250 9.350 9.350 26.9% 30 0
16 JAN 36.000 6.550 7.650 7.650 24.2% 69 0
16 JAN 38.000 5.050 6.150 6.150 22.4% 20 10
16 JAN 40.000 3.750 4.850 4.850 21.1% 14 0
16 JAN 42.000 2.740 3.700 3.700 20.2% 24 0
16 JAN 44.000 1.950 2.900 2.900 20.0% 47 0
16 JAN 46.000 1.290 2.220 2.220 19.6% 0 0
16 JAN 48.000 0.740 1.840 1.840 19.7% 0 0
17 JAN 34.000 2.220 15.200 15.200 24.4% 0 0
17 JAN 36.000 0.530 14.150 14.150 23.3% 15 0
17 JAN 38.000 0 12.500 12.500 23.0% 0 0
17 JAN 40.000 0 10.750 10.750 23.2% 0 0
17 JAN 42.000 0 10.400 10.400 25.9% 0 0
17 JAN 44.000 0 3.800 3.800 14.4% 21 0
17 JAN 46.000 0 6.400 6.400 22.8% 0 0
17 JAN 48.000 0 5.350 5.350 22.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,241 Volume: 130
14 NOV 30.000 0 0.050 0.050 162.0% 0 0
14 NOV 32.000 0 0.050 0.050 161.9% 0 0
14 NOV 34.000 0 0.050 0.050 160.2% 5 0
14 NOV 36.000 0 0.050 0.050 147.6% 466 0
14 NOV 38.000 0 0.050 0.050 113.7% 394 0
14 NOV 40.000 0 0.050 0.050 70.2% 442 0
14 NOV 41.000 0 0.050 0.050 47.5% 70 0
14 NOV 42.000 0 0.120 0.120 30.3% 52 0
14 NOV 44.000 1.200 1.330 1.330 -- 25 0
14 NOV 46.000 3.200 3.350 3.350 -- 0 0
14 NOV 48.000 5.200 5.350 5.350 -- 0 0
14 NOV 50.000 7.200 7.350 7.350 -- 0 0
14 DEC 30.000 0 0.070 0.070 57.8% 0 0
14 DEC 32.000 0 0.070 0.070 48.6% 0 0
14 DEC 34.000 0 0.070 0.070 39.5% 0 0
14 DEC 36.000 0 0.070 0.070 30.7% 35 0
14 DEC 38.000 0.030 0.090 0.090 24.5% 57 0
14 DEC 40.000 0.130 0.210 0.210 20.2% 122 20
14 DEC 42.000 0.590 0.700 0.700 18.6% 10 0
14 DEC 44.000 1.680 1.950 1.950 18.3% 4 1
14 DEC 46.000 3.600 3.750 3.750 24.7% 0 0
14 DEC 48.000 5.550 5.700 5.700 31.0% 0 0
14 DEC 50.000 7.550 7.700 7.700 38.5% 0 0
14 DEC 52.000 9.550 9.700 9.700 45.4% 0 0
15 JAN 28.000 0 0.080 0.080 49.5% 39 0
15 JAN 29.000 0 0.080 0.080 45.9% 12 0
15 JAN 30.000 0 0.080 0.080 42.3% 73 0
15 JAN 31.000 0 0.080 0.080 38.8% 45 0
15 JAN 32.000 0 0.030 0.030 31.4% 107 0
15 JAN 33.000 0 0.040 0.040 29.1% 107 0
15 JAN 35.000 0.020 0.050 0.050 24.9% 127 0
15 JAN 36.000 0.030 0.070 0.070 23.1% 148 0
15 JAN 37.000 0.060 0.110 0.110 22.1% 332 0
15 JAN 38.000 0.100 0.150 0.150 20.4% 403 10
15 JAN 40.000 0.300 0.430 0.430 18.8% 172 20
15 JAN 42.000 0.880 1.030 1.030 17.6% 10 0
15 JAN 44.000 1.910 2.190 2.190 16.4% 0 10
15 JAN 45.000 2.310 0 0 -- 0 0
15 JAN 46.000 3.550 3.800 3.800 16.1% 0 0
15 JAN 48.000 5.550 5.750 5.750 21.1% 14 0
15 JAN 50.000 7.450 7.700 7.700 19.5% 0 0
15 JAN 52.000 9.500 9.700 9.700 34.0% 0 10
15 FEB 30.000 0 0.100 0.100 34.4% 0 0
15 FEB 32.000 0.020 0.110 0.110 30.0% 0 0
15 FEB 34.000 0.020 0.130 0.130 25.0% 20 0
15 FEB 36.000 0.080 0.170 0.170 21.7% 142 40
15 FEB 38.000 0.200 0.230 0.230 18.4% 168 0
15 FEB 40.000 0.490 0.570 0.570 17.1% 41 0
15 FEB 42.000 1.120 1.240 1.240 16.1% 30 0
15 FEB 44.000 2.250 2.380 2.380 15.5% 0 6
15 FEB 46.000 3.800 3.900 3.900 14.6% 0 3
15 FEB 48.000 5.600 5.800 5.800 13.3% 14 0
15 FEB 50.000 7.550 7.750 7.750 12.9% 18 0
15 FEB 52.000 9.550 9.700 9.700 -- 0 0
15 MAY 30.000 0 0.050 0.050 22.3% 0 0
15 MAY 32.000 0 0.090 0.090 20.0% 0 0
15 MAY 34.000 0 0.160 0.160 17.8% 0 0
15 MAY 36.000 0.010 0.320 0.320 16.3% 7 0
15 MAY 38.000 0.200 0.620 0.620 15.8% 0 10
15 MAY 40.000 0.630 1.140 1.140 15.3% 12 0
15 MAY 42.000 1.410 1.870 1.870 14.5% 0 0
15 MAY 44.000 2.420 3.150 3.150 13.9% 0 0
15 MAY 46.000 3.750 4.550 4.550 11.6% 0 0
15 MAY 48.000 5.400 6.250 6.250 -- 0 0
15 MAY 52.000 5.550 122.100 122.100 -- 0 0
15 JUN 50.000 7.550 8.400 8.400 -- 0 0
16 JAN 28.000 0.010 0.570 0.570 24.9% 419 0
16 JAN 29.000 0.010 0.760 0.760 24.7% 0 0
16 JAN 30.000 0.010 0.830 0.830 23.4% 4 0
16 JAN 32.000 0.100 1.030 1.030 21.5% 35 0
16 JAN 34.000 0.400 1.330 1.330 20.7% 0 0
16 JAN 36.000 0.820 1.760 1.760 20.0% 2 0
16 JAN 38.000 1.410 2.300 2.300 19.2% 50 0
16 JAN 40.000 2.180 3.150 3.150 19.0% 4 0
16 JAN 42.000 2.880 4.100 4.100 17.7% 0 0
16 JAN 44.000 4.050 5.250 5.250 17.3% 2 0
16 JAN 46.000 5.400 6.600 6.600 17.0% 0 0
16 JAN 48.000 7.100 8.250 8.250 17.8% 0 0
17 JAN 34.000 0 4.350 4.350 21.5% 0 0
17 JAN 36.000 0 5.500 5.500 20.5% 0 0
17 JAN 38.000 0 6.950 6.950 19.8% 0 0
17 JAN 40.000 0 7.000 7.000 15.5% 2 0
17 JAN 42.000 0.740 10.350 10.350 19.4% 0 0
17 JAN 44.000 1.430 12.150 12.150 19.2% 0 0
17 JAN 46.000 1.890 14.050 14.050 18.3% 0 0
17 JAN 48.000 2.970 17.450 17.450 21.8% 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。