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: September 30, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.240 Net change: 0.060 Bid price: 38.200 Ask price: 38.350 30-day historical volatility: 12.36%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,796 Volume: 20
14 OCT 30.000 8.200 8.350 8.350 68.1% 0 0
14 OCT 32.000 6.200 6.350 6.350 52.9% 0 0
14 OCT 34.000 4.200 4.350 4.350 38.0% 0 0
14 OCT 36.000 2.250 2.350 2.350 24.4% 0 0
14 OCT 38.000 0.580 0.660 0.660 16.2% 25 0
14 OCT 40.000 0.060 0.090 0.090 17.4% 3,030 0
14 OCT 42.000 0 0.050 0.050 21.0% 0 0
14 OCT 44.000 0 0.050 0.050 42.8% 0 0
14 OCT 46.000 0 0.050 0.050 54.4% 0 0
14 OCT 48.000 0 0.050 0.050 65.0% 0 0
14 NOV 30.000 8.250 8.400 8.400 47.7% 0 0
14 NOV 32.000 6.250 6.400 6.400 37.4% 0 0
14 NOV 34.000 4.300 4.450 4.450 29.0% 0 0
14 NOV 36.000 2.460 2.550 2.550 21.5% 38 0
14 NOV 38.000 0.980 1.050 1.050 17.1% 14,188 0
14 NOV 40.000 0.210 0.260 0.260 15.0% 1,854 0
14 NOV 41.000 0.070 0.150 0.150 15.4% 1,364 0
14 NOV 42.000 0.010 0.130 0.130 17.0% 382 0
14 NOV 44.000 0 0.080 0.080 18.4% 210 0
14 NOV 46.000 0 0.080 0.080 22.8% 2 0
14 NOV 48.000 0 0.080 0.080 39.1% 0 0
14 NOV 50.000 0 0.080 0.080 45.0% 0 0
15 JAN 28.000 10.250 10.400 10.400 46.3% 0 0
15 JAN 29.000 9.250 9.400 9.400 42.2% 0 0
15 JAN 30.000 8.250 8.400 8.400 38.1% 86 5
15 JAN 31.000 7.250 7.400 7.400 34.1% 10 0
15 JAN 32.000 6.250 6.400 6.400 30.1% 73 0
15 JAN 33.000 5.300 5.450 5.450 27.2% 3 5
15 JAN 35.000 3.350 3.550 3.550 20.4% 32 0
15 JAN 36.000 2.530 2.730 2.730 18.8% 97 0
15 JAN 37.000 1.780 1.940 1.940 16.9% 688 0
15 JAN 38.000 1.190 1.290 1.290 15.7% 860 0
15 JAN 40.000 0.430 0.480 0.480 14.6% 663 0
15 JAN 42.000 0.110 0.160 0.160 14.3% 439 0
15 JAN 44.000 0 0.160 0.160 16.1% 176 0
15 JAN 46.000 0 0.070 0.070 15.8% 3 0
15 JAN 48.000 0 0.030 0.030 16.9% 0 0
15 FEB 30.000 8.250 8.350 8.350 34.9% 0 0
15 FEB 32.000 6.250 6.450 6.450 28.6% 8 0
15 FEB 34.000 4.350 4.500 4.500 22.5% 14 0
15 FEB 36.000 2.620 2.830 2.830 18.5% 6 0
15 FEB 38.000 1.380 1.490 1.490 16.4% 16 0
15 FEB 40.000 0.590 0.670 0.670 15.3% 233 10
15 FEB 42.000 0.210 0.260 0.260 14.9% 85 0
15 FEB 44.000 0.020 0.160 0.160 15.1% 0 0
15 FEB 46.000 0 0.090 0.090 14.6% 0 0
15 FEB 48.000 0 0.040 0.040 15.3% 0 0
15 FEB 50.000 0 0.020 0.020 15.8% 0 0
15 MAY 30.000 4.450 12.250 12.250 32.1% 0 0
15 MAY 32.000 6.000 6.450 6.450 24.1% 0 0
15 MAY 34.000 4.250 4.700 4.700 20.7% 0 0
15 MAY 36.000 2.750 3.200 3.200 18.6% 0 0
15 MAY 38.000 1.600 2.020 2.020 17.3% 0 0
15 MAY 40.000 0.760 1.190 1.190 16.2% 0 0
15 MAY 42.000 0.210 0.650 0.650 15.1% 0 0
15 MAY 44.000 0.010 0.340 0.340 14.6% 0 0
15 MAY 46.000 0 0.170 0.170 13.8% 0 0
15 MAY 48.000 0 0.080 0.080 13.7% 0 0
16 JAN 28.000 3.700 17.150 17.150 34.4% 0 0
16 JAN 29.000 2.260 18.400 18.400 39.1% 0 0
16 JAN 30.000 1.600 18.350 18.350 41.0% 2 0
16 JAN 32.000 1.750 18.200 18.200 48.6% 0 0
16 JAN 34.000 1.360 18.200 18.200 53.5% 30 0
16 JAN 36.000 2.030 4.200 4.200 16.7% 70 0
16 JAN 38.000 0 2.760 2.760 11.5% 26 0
16 JAN 40.000 0 2.490 2.490 14.7% 11 0
16 JAN 42.000 0 1.350 1.350 13.8% 4 0
16 JAN 44.000 0.590 35.350 35.350 129.1% 45 0
16 JAN 46.000 0 0.630 0.630 15.1% 0 0
17 JAN 34.000 0 9.800 9.800 19.6% 0 0
17 JAN 36.000 6.000 8.550 8.550 35.5% 2 0
17 JAN 38.000 0 7.250 7.250 21.5% 0 0
17 JAN 40.000 0 6.000 6.000 21.7% 0 0
17 JAN 42.000 0 4.750 4.750 21.3% 0 0
17 JAN 44.000 1.250 1.700 1.700 18.8% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,571 Volume: 22
14 OCT 30.000 0 0.050 0.050 53.1% 0 0
14 OCT 32.000 0 0.050 0.050 40.6% 0 0
14 OCT 34.000 0 0.050 0.050 28.4% 0 0
14 OCT 36.000 0 0.070 0.070 17.3% 0 0
14 OCT 38.000 0.270 0.390 0.390 12.5% 182 0
14 OCT 40.000 1.720 1.820 1.820 -- 144 0
14 OCT 42.000 3.700 3.800 3.800 -- 0 0
14 OCT 44.000 5.650 5.800 5.800 -- 0 0
14 OCT 46.000 7.650 7.800 7.800 -- 0 0
14 OCT 48.000 9.650 9.800 9.800 -- 0 0
14 NOV 30.000 0 0.080 0.080 32.4% 0 0
14 NOV 32.000 0 0.080 0.080 24.8% 0 0
14 NOV 34.000 0.010 0.110 0.110 18.8% 6 0
14 NOV 36.000 0.150 0.230 0.230 15.4% 477 1
14 NOV 38.000 0.650 0.710 0.710 12.5% 389 10
14 NOV 40.000 1.880 1.980 1.980 8.4% 119 0
14 NOV 41.000 2.740 2.820 2.820 -- 0 0
14 NOV 42.000 3.650 3.850 3.850 -- 13 0
14 NOV 44.000 5.650 5.800 5.800 -- 0 0
14 NOV 46.000 7.650 7.800 7.800 -- 0 0
14 NOV 48.000 9.650 9.800 9.800 -- 0 0
14 NOV 50.000 11.650 11.800 11.800 -- 0 0
15 JAN 28.000 0 0.120 0.120 29.5% 39 0
15 JAN 29.000 0.010 0.130 0.130 27.3% 12 0
15 JAN 30.000 0.010 0.150 0.150 25.0% 73 0
15 JAN 31.000 0.010 0.170 0.170 22.6% 45 0
15 JAN 32.000 0.030 0.170 0.170 20.1% 107 0
15 JAN 33.000 0.060 0.170 0.170 17.7% 107 0
15 JAN 35.000 0.220 0.320 0.320 15.2% 127 0
15 JAN 36.000 0.430 0.510 0.510 14.8% 155 10
15 JAN 37.000 0.720 0.800 0.800 14.2% 274 1
15 JAN 38.000 1.130 1.240 1.240 13.8% 413 0
15 JAN 40.000 2.410 2.510 2.510 13.2% 95 0
15 JAN 42.000 4.100 4.250 4.250 12.7% 10 0
15 JAN 44.000 6.000 6.150 6.150 -- 0 0
15 JAN 46.000 7.950 8.100 8.100 -- 0 0
15 JAN 48.000 9.950 10.100 10.100 -- 0 0
15 FEB 30.000 0.020 0.080 0.080 19.8% 0 0
15 FEB 32.000 0.050 0.160 0.160 17.5% 0 0
15 FEB 34.000 0.210 0.280 0.280 15.6% 20 0
15 FEB 36.000 0.590 0.600 0.600 14.2% 130 0
15 FEB 38.000 1.340 1.500 1.500 14.0% 89 0
15 FEB 40.000 2.560 2.760 2.760 13.1% 25 0
15 FEB 42.000 4.150 4.350 4.350 9.5% 0 0
15 FEB 44.000 6.050 6.200 6.200 -- 0 0
15 FEB 46.000 8.000 8.100 8.100 -- 0 0
15 FEB 48.000 9.950 10.100 10.100 -- 0 0
15 FEB 50.000 11.950 12.050 12.050 -- 0 0
15 MAY 30.000 0 0.360 0.360 19.9% 0 0
15 MAY 32.000 0.010 0.320 0.320 15.0% 0 0
15 MAY 34.000 0.220 0.700 0.700 14.9% 0 0
15 MAY 36.000 0.800 1.200 1.200 14.4% 0 0
15 MAY 38.000 1.670 2.170 2.170 14.2% 0 0
15 MAY 40.000 2.850 3.400 3.400 13.3% 2 0
15 MAY 42.000 4.300 4.850 4.850 10.5% 0 0
15 MAY 44.000 6.000 6.550 6.550 -- 0 0
15 MAY 46.000 7.800 8.400 8.400 -- 0 0
15 MAY 48.000 9.750 10.300 10.300 -- 0 0
16 JAN 28.000 0 0.490 0.490 17.5% 419 0
16 JAN 29.000 0 0.620 0.620 16.7% 0 0
16 JAN 30.000 0 0.700 0.700 15.5% 4 0
16 JAN 32.000 0 1.260 1.260 14.6% 35 0
16 JAN 34.000 0 1.910 1.910 12.9% 0 0
16 JAN 36.000 0 2.780 2.780 10.7% 2 0
16 JAN 38.000 0 7.500 7.500 18.6% 50 0
16 JAN 40.000 0 5.000 5.000 -- 4 0
16 JAN 42.000 0 6.700 6.700 -- 0 0
16 JAN 44.000 2.870 13.650 13.650 20.2% 2 0
16 JAN 46.000 4.050 15.050 15.050 16.5% 0 0
17 JAN 34.000 0 6.650 6.650 19.9% 0 0
17 JAN 36.000 0.010 10.450 10.450 24.0% 0 0
17 JAN 38.000 0.370 12.400 12.400 23.8% 0 0
17 JAN 40.000 1.070 14.550 14.550 24.3% 2 0
17 JAN 42.000 1.820 17.050 17.050 25.5% 0 0
17 JAN 44.000 2.010 18.850 18.850 23.0% 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。