Canadian Derivatives Exchange*

牌價

Interest rate derivative trading will cease at 1:30 p.m. today, August 1, 2014. Furthermore, the Exchange's markets will be closed on August 4, 2014 (Civic Day).

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: August 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 37.970 Net change: -0.090 Bid price: 37.950 Ask price: 38.000 30-day historical volatility: 16.40%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,464 Volume: 63
14 AUG 29.000 8.900 9.050 9.050 74.5% 0 0
14 AUG 30.000 7.900 8.050 8.050 66.5% 0 0
14 AUG 32.000 5.900 6.050 6.050 50.9% 0 0
14 AUG 34.000 3.900 4.050 4.050 35.6% 6 0
14 AUG 36.000 1.960 2.080 2.080 23.3% 69 0
14 AUG 38.000 0.420 0.500 0.500 17.0% 352 0
14 AUG 40.000 0.060 0.110 0.110 21.9% 7,559 30
14 AUG 42.000 0 0.040 0.040 34.6% 2,360 0
14 AUG 42.500 0 0.040 0.040 38.2% 1,335 0
14 AUG 43.000 0 0.040 0.040 41.6% 1,378 0
14 AUG 43.500 0 0.040 0.040 45.0% 0 0
14 AUG 44.000 0 0.040 0.040 48.3% 131 0
14 AUG 46.000 0 0.040 0.040 60.6% 0 0
14 AUG 48.000 0 0.040 0.040 48.0% 0 0
14 AUG 50.000 0 0.040 0.040 82.6% 0 0
14 SEP 30.000 7.900 8.100 8.100 44.7% 0 0
14 SEP 32.000 5.900 6.100 6.100 34.6% 0 0
14 SEP 34.000 3.900 4.150 4.150 25.6% 0 0
14 SEP 36.000 2.050 2.240 2.240 18.3% 30 0
14 SEP 38.000 0.670 0.790 0.790 14.8% 1,614 0
14 SEP 40.000 0.100 0.200 0.200 14.4% 1,251 0
14 SEP 42.000 0 0.090 0.090 15.3% 20 0
14 SEP 44.000 0 0.070 0.070 19.2% 0 0
14 SEP 46.000 0 0.070 0.070 23.7% 0 0
14 NOV 30.000 7.900 8.150 8.150 36.1% 0 0
14 NOV 32.000 5.900 6.150 6.150 28.3% 0 0
14 NOV 34.000 4.000 4.200 4.200 22.0% 20 0
14 NOV 36.000 2.260 2.430 2.430 17.2% 30 0
14 NOV 38.000 0.980 1.330 1.330 16.1% 7,146 0
14 NOV 40.000 0.370 0.490 0.490 15.0% 325 0
14 NOV 42.000 0.150 0.270 0.270 16.7% 399 0
14 NOV 44.000 0.010 0.160 0.160 16.8% 210 0
14 NOV 46.000 0 0.120 0.120 17.7% 2 0
14 NOV 48.000 0 0.100 0.100 20.0% 0 0
14 NOV 50.000 0 0.100 0.100 22.7% 0 0
15 JAN 28.000 9.700 10.050 10.050 36.6% 0 0
15 JAN 29.000 8.700 9.050 9.050 33.2% 0 0
15 JAN 30.000 7.700 8.100 8.100 30.3% 61 0
15 JAN 31.000 6.750 7.100 7.100 27.4% 10 0
15 JAN 32.000 5.750 6.150 6.150 24.6% 93 0
15 JAN 33.000 4.950 5.200 5.200 23.1% 0 15
15 JAN 35.000 3.150 3.350 3.350 18.2% 24 0
15 JAN 36.000 2.410 2.560 2.560 16.9% 103 0
15 JAN 37.000 1.800 2.040 2.040 16.9% 698 10
15 JAN 38.000 1.260 1.390 1.390 15.6% 862 0
15 JAN 40.000 0.570 0.680 0.680 15.2% 595 4
15 JAN 42.000 0.220 0.310 0.310 15.1% 398 0
15 JAN 44.000 0.060 0.160 0.160 15.4% 136 0
15 JAN 46.000 0 0.150 0.150 15.5% 3 0
15 JAN 48.000 0 0.080 0.080 16.0% 0 0
15 FEB 30.000 7.600 8.100 8.100 28.5% 5 0
15 FEB 32.000 5.650 6.150 6.150 23.0% 12 0
15 FEB 34.000 3.850 4.450 4.450 19.8% 4 0
15 FEB 36.000 2.410 2.830 2.830 17.4% 0 0
15 FEB 38.000 1.330 1.660 1.660 16.2% 6 0
15 FEB 40.000 0.630 0.930 0.930 15.8% 7 4
15 FEB 42.000 0.220 0.520 0.520 15.6% 13 0
15 FEB 44.000 0.020 0.310 0.310 15.6% 0 0
15 FEB 46.000 0 0.180 0.180 15.1% 0 0
15 FEB 48.000 0 0.100 0.100 15.3% 0 0
15 FEB 50.000 0 0.050 0.050 15.7% 0 0
16 JAN 28.000 0.090 20.800 20.800 35.6% 0 0
16 JAN 29.000 0.140 19.050 19.050 33.9% 0 0
16 JAN 30.000 0 8.200 8.200 -- 2 0
16 JAN 32.000 0.860 11.400 11.400 22.3% 0 0
16 JAN 34.000 0 5.150 5.150 6.2% 30 0
16 JAN 36.000 0 4.050 4.050 10.8% 72 0
16 JAN 38.000 0 3.050 3.050 12.8% 26 0
16 JAN 40.000 0 4.000 4.000 19.5% 9 0
16 JAN 42.000 0 3.600 3.600 21.5% 2 0
16 JAN 44.000 0 3.000 3.000 22.4% 35 0
16 JAN 46.000 0 2.630 2.630 23.7% 0 0
17 JAN 34.000 0 13.050 13.050 28.1% 0 0
17 JAN 36.000 0 10.700 10.700 26.4% 0 0
17 JAN 38.000 0 8.700 8.700 25.1% 0 0
17 JAN 40.000 0 7.100 7.100 24.4% 0 0
17 JAN 42.000 0 5.850 5.850 24.0% 0 0
17 JAN 44.000 0 1.900 1.900 15.7% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,830 Volume: 28
14 AUG 29.000 0 0.040 0.040 61.4% 0 0
14 AUG 30.000 0 0.030 0.030 53.0% 70 0
14 AUG 32.000 0 0.020 0.020 38.3% 65 0
14 AUG 34.000 0 0.070 0.070 31.6% 21 0
14 AUG 36.000 0 0.100 0.100 18.9% 385 0
14 AUG 38.000 0.460 0.560 0.560 15.7% 1,105 0
14 AUG 40.000 1.970 2.090 2.090 -- 264 0
14 AUG 42.000 3.950 4.100 4.100 -- 5 0
14 AUG 42.500 4.450 4.600 4.600 -- 0 0
14 AUG 43.000 4.950 5.100 5.100 -- 0 0
14 AUG 43.500 5.450 5.600 5.600 -- 0 0
14 AUG 44.000 5.950 6.100 6.100 -- 3 0
14 AUG 46.000 7.950 8.100 8.100 -- 0 0
14 AUG 48.000 9.950 10.100 10.100 -- 0 0
14 AUG 50.000 11.950 12.100 12.100 -- 0 0
14 SEP 30.000 0 0.070 0.070 31.9% 0 0
14 SEP 32.000 0 0.080 0.080 24.7% 0 0
14 SEP 34.000 0.010 0.120 0.120 18.8% 0 0
14 SEP 36.000 0.180 0.290 0.290 15.8% 85 0
14 SEP 38.000 0.900 1.040 1.040 15.8% 185 0
14 SEP 40.000 2.370 2.560 2.560 18.0% 2 0
14 SEP 42.000 4.250 4.500 4.500 23.9% 0 0
14 SEP 44.000 6.250 6.450 6.450 30.0% 0 0
14 SEP 46.000 8.250 8.450 8.450 36.4% 0 0
14 NOV 30.000 0.010 0.140 0.140 23.7% 0 0
14 NOV 32.000 0.020 0.200 0.200 19.5% 0 0
14 NOV 34.000 0.140 0.240 0.240 15.8% 6 0
14 NOV 36.000 0.490 0.550 0.550 14.2% 258 0
14 NOV 38.000 1.290 1.440 1.440 14.0% 333 0
14 NOV 40.000 2.600 2.790 2.790 13.2% 79 0
14 NOV 42.000 4.350 4.600 4.600 13.9% 0 0
14 NOV 44.000 6.250 6.500 6.500 11.1% 0 0
14 NOV 46.000 8.250 8.450 8.450 -- 0 0
14 NOV 48.000 10.200 10.450 10.450 -- 0 0
14 NOV 50.000 12.200 12.450 12.450 -- 0 0
15 JAN 28.000 0.050 0.200 0.200 26.3% 39 0
15 JAN 29.000 0.010 0.150 0.150 21.7% 22 10
15 JAN 30.000 0.030 0.160 0.160 19.9% 73 0
15 JAN 31.000 0.060 0.160 0.160 18.0% 45 0
15 JAN 32.000 0.120 0.200 0.200 17.1% 120 0
15 JAN 33.000 0.210 0.300 0.300 16.5% 102 0
15 JAN 35.000 0.550 0.660 0.660 15.6% 127 0
15 JAN 36.000 0.850 0.970 0.970 15.4% 130 0
15 JAN 37.000 1.250 1.380 1.380 15.2% 107 0
15 JAN 38.000 1.760 1.910 1.910 15.2% 387 18
15 JAN 40.000 3.100 3.300 3.300 15.5% 95 0
15 JAN 42.000 4.750 4.950 4.950 15.9% 10 0
15 JAN 44.000 6.550 6.800 6.800 16.4% 0 0
15 JAN 46.000 8.350 8.750 8.750 13.1% 0 0
15 JAN 48.000 10.300 10.700 10.700 -- 0 0
15 FEB 30.000 0 0.230 0.230 18.7% 0 0
15 FEB 32.000 0.080 0.370 0.370 16.8% 0 0
15 FEB 34.000 0.360 0.660 0.660 15.9% 20 0
15 FEB 36.000 0.920 1.220 1.220 15.3% 130 0
15 FEB 38.000 1.830 2.180 2.180 14.9% 28 0
15 FEB 40.000 3.050 3.550 3.550 14.5% 15 0
15 FEB 42.000 4.600 5.200 5.200 14.0% 0 0
15 FEB 44.000 6.350 6.950 6.950 14.2% 0 0
15 FEB 46.000 8.300 8.750 8.750 -- 0 0
15 FEB 48.000 10.200 10.700 10.700 -- 0 0
15 FEB 50.000 12.150 12.650 12.650 -- 0 0
16 JAN 28.000 0 0.600 0.600 16.8% 419 0
16 JAN 29.000 0 1.000 1.000 17.6% 0 0
16 JAN 30.000 0 1.050 1.050 16.0% 4 0
16 JAN 32.000 0 2.750 2.750 18.9% 35 0
16 JAN 34.000 0 4.550 4.550 19.8% 0 0
16 JAN 36.000 0 6.550 6.550 20.1% 2 0
16 JAN 38.000 0.290 8.250 8.250 19.3% 50 0
16 JAN 40.000 1.040 9.800 9.800 18.3% 0 0
16 JAN 42.000 1.850 11.950 11.950 18.4% 0 0
16 JAN 44.000 0 11.500 11.500 -- 2 0
16 JAN 46.000 3.900 16.550 16.550 18.8% 0 0
17 JAN 34.000 0 8.250 8.250 22.3% 0 0
17 JAN 36.000 0 9.950 9.950 21.2% 0 0
17 JAN 38.000 0 13.800 13.800 24.5% 0 0
17 JAN 40.000 0 15.900 15.900 23.2% 2 0
17 JAN 42.000 0 18.150 18.150 21.8% 0 0
17 JAN 44.000 0 13.000 13.000 -- 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。