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 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 39.210 Net change: 0.260 Bid price: 39.200 Ask price: 39.230 30-day historical volatility: 9.57%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 26,108 Volume: 63
14 SEP 30.000 9.150 9.300 9.300 143.4% 0 0
14 SEP 32.000 7.150 7.300 7.300 141.9% 0 0
14 SEP 34.000 5.150 5.300 5.300 126.4% 0 0
14 SEP 36.000 3.150 3.300 3.300 86.0% 5 0
14 SEP 38.000 1.190 1.270 1.270 40.0% 33 0
14 SEP 39.500 0.010 0.060 0.060 16.3% 111 0
14 SEP 40.000 0 0.030 0.030 25.3% 1,374 0
14 SEP 42.000 0 0.030 0.030 88.2% 20 0
14 SEP 44.000 0 0.030 0.030 -- 0 0
14 SEP 46.000 0 0.030 0.030 -- 0 0
14 SEP 48.000 0 0.030 0.030 -- 0 0
14 OCT 30.000 9.200 9.300 9.300 61.3% 0 0
14 OCT 32.000 7.200 7.350 7.350 50.7% 0 0
14 OCT 34.000 5.200 5.350 5.350 38.5% 0 0
14 OCT 36.000 3.200 3.350 3.350 26.3% 0 0
14 OCT 38.000 1.340 1.460 1.460 16.8% 0 0
14 OCT 40.000 0.210 0.290 0.290 13.5% 2,873 7
14 OCT 42.000 0 0.070 0.070 14.0% 0 0
14 OCT 44.000 0 0.060 0.060 19.7% 0 0
14 OCT 46.000 0 0.060 0.060 37.4% 0 0
14 OCT 48.000 0 0.060 0.060 45.9% 0 0
14 NOV 30.000 9.200 9.400 9.400 48.0% 0 0
14 NOV 32.000 7.200 7.400 7.400 38.7% 0 0
14 NOV 34.000 5.250 5.400 5.400 30.3% 0 0
14 NOV 36.000 3.300 3.450 3.450 22.2% 38 0
14 NOV 38.000 1.640 1.720 1.720 17.2% 14,207 0
14 NOV 40.000 0.510 0.580 0.580 14.6% 1,844 15
14 NOV 41.000 0.220 0.250 0.250 13.5% 1,362 0
14 NOV 42.000 0.080 0.160 0.160 14.1% 394 0
14 NOV 44.000 0.010 0.100 0.100 15.5% 210 0
14 NOV 46.000 0 0.080 0.080 18.3% 2 0
14 NOV 48.000 0 0.080 0.080 22.1% 0 0
14 NOV 50.000 0 0.080 0.080 37.4% 0 0
15 JAN 28.000 11.200 11.400 11.400 47.6% 0 0
15 JAN 29.000 10.200 10.400 10.400 43.6% 0 0
15 JAN 30.000 9.200 9.400 9.400 39.7% 76 0
15 JAN 31.000 8.200 8.400 8.400 35.9% 10 0
15 JAN 32.000 7.250 7.400 7.400 32.7% 73 0
15 JAN 33.000 6.200 6.450 6.450 29.0% 3 0
15 JAN 35.000 4.300 4.500 4.500 22.8% 22 20
15 JAN 36.000 3.400 3.600 3.600 20.4% 97 0
15 JAN 37.000 2.540 2.730 2.730 18.0% 688 0
15 JAN 38.000 1.810 1.940 1.940 16.2% 860 10
15 JAN 40.000 0.750 0.910 0.910 14.8% 658 0
15 JAN 42.000 0.210 0.290 0.290 13.4% 439 8
15 JAN 44.000 0.030 0.140 0.140 14.0% 176 0
15 JAN 46.000 0 0.130 0.130 15.2% 3 0
15 JAN 48.000 0 0.060 0.060 15.7% 0 0
15 FEB 30.000 9.000 9.350 9.350 34.6% 0 0
15 FEB 32.000 7.100 7.400 7.400 29.3% 8 0
15 FEB 34.000 5.200 5.450 5.450 23.7% 14 0
15 FEB 36.000 3.450 3.650 3.650 19.6% 6 0
15 FEB 38.000 1.990 2.200 2.200 17.3% 16 0
15 FEB 40.000 0.960 1.060 1.060 15.4% 222 0
15 FEB 42.000 0.380 0.450 0.450 14.6% 63 1
15 FEB 44.000 0.090 0.220 0.220 14.5% 0 0
15 FEB 46.000 0.020 0.160 0.160 15.1% 0 0
15 FEB 48.000 0 0.070 0.070 14.4% 0 0
15 FEB 50.000 0 0.040 0.040 15.5% 0 0
15 MAY 32.000 6.900 7.400 7.400 25.5% 0 0
15 MAY 34.000 5.050 5.550 5.550 21.4% 0 0
15 MAY 36.000 3.450 3.950 3.950 19.0% 0 0
15 MAY 38.000 2.130 2.600 2.600 17.4% 0 0
15 MAY 40.000 1.140 1.600 1.600 16.3% 0 0
15 MAY 42.000 0.460 0.920 0.920 15.3% 0 0
15 MAY 44.000 0.040 0.500 0.500 14.1% 0 0
15 MAY 46.000 0.010 0.260 0.260 14.5% 0 0
15 MAY 48.000 0 0.130 0.130 13.3% 0 0
16 JAN 28.000 10.250 12.250 12.250 34.6% 0 0
16 JAN 29.000 9.550 11.250 11.250 33.1% 0 0
16 JAN 30.000 8.550 10.050 10.050 29.6% 2 0
16 JAN 32.000 6.550 8.100 8.100 24.6% 0 0
16 JAN 34.000 5.150 6.200 6.200 21.9% 30 0
16 JAN 36.000 3.950 4.650 4.650 20.3% 72 0
16 JAN 38.000 2.620 3.450 3.450 18.5% 26 0
16 JAN 40.000 1.980 2.430 2.430 18.3% 9 2
16 JAN 42.000 0 8.000 8.000 32.7% 4 0
16 JAN 44.000 0.660 1.200 1.200 16.8% 35 0
16 JAN 46.000 0.400 0.840 0.840 16.7% 0 0
17 JAN 34.000 1.650 10.550 10.550 22.5% 0 0
17 JAN 36.000 4.250 9.050 9.050 29.6% 2 0
17 JAN 38.000 0.100 7.600 7.600 20.3% 0 0
17 JAN 40.000 0 6.050 6.050 19.7% 0 0
17 JAN 42.000 0 5.050 5.050 20.1% 0 0
17 JAN 44.000 0 1.950 1.950 14.4% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,569 Volume: 110
14 SEP 30.000 0 0.030 0.030 123.1% 0 0
14 SEP 32.000 0 0.030 0.030 122.8% 0 0
14 SEP 34.000 0 0.080 0.080 150.0% 0 0
14 SEP 36.000 0 0.080 0.080 98.7% 85 0
14 SEP 38.000 0 0.020 0.020 33.5% 296 0
14 SEP 39.500 0.250 0.350 0.350 9.5% 1 0
14 SEP 40.000 0.740 0.810 0.810 -- 57 0
14 SEP 42.000 2.740 2.810 2.810 -- 0 0
14 SEP 44.000 4.700 4.850 4.850 -- 0 0
14 SEP 46.000 6.700 6.850 6.850 -- 0 0
14 SEP 48.000 8.700 8.850 8.850 -- 0 0
14 OCT 30.000 0 0.060 0.060 45.3% 0 0
14 OCT 32.000 0 0.060 0.060 35.5% 0 0
14 OCT 34.000 0 0.060 0.060 26.1% 0 0
14 OCT 36.000 0 0.070 0.070 17.4% 0 0
14 OCT 38.000 0.100 0.180 0.180 11.8% 90 60
14 OCT 40.000 0.950 1.030 1.030 8.3% 95 50
14 OCT 42.000 2.720 2.830 2.830 -- 0 0
14 OCT 44.000 4.700 4.850 4.850 -- 0 0
14 OCT 46.000 6.700 6.850 6.850 -- 0 0
14 OCT 48.000 8.700 8.850 8.850 -- 0 0
14 NOV 30.000 0 0.080 0.080 31.7% 0 0
14 NOV 32.000 0 0.080 0.080 24.8% 0 0
14 NOV 34.000 0 0.100 0.100 19.0% 6 0
14 NOV 36.000 0.070 0.160 0.160 15.1% 265 0
14 NOV 38.000 0.340 0.410 0.410 12.1% 380 0
14 NOV 40.000 1.200 1.290 1.290 9.5% 119 0
14 NOV 41.000 1.920 2.020 2.020 -- 0 0
14 NOV 42.000 2.760 2.920 2.920 -- 13 0
14 NOV 44.000 4.700 4.850 4.850 -- 0 0
14 NOV 46.000 6.700 6.850 6.850 -- 0 0
14 NOV 48.000 8.700 8.850 8.850 -- 0 0
14 NOV 50.000 10.700 10.850 10.850 -- 0 0
15 JAN 28.000 0 0.120 0.120 29.9% 39 0
15 JAN 29.000 0 0.130 0.130 27.4% 12 0
15 JAN 30.000 0.010 0.140 0.140 25.4% 73 0
15 JAN 31.000 0.010 0.160 0.160 23.2% 45 0
15 JAN 32.000 0.010 0.200 0.200 21.4% 107 0
15 JAN 33.000 0.020 0.160 0.160 18.0% 107 0
15 JAN 35.000 0.110 0.250 0.250 15.1% 127 0
15 JAN 36.000 0.240 0.310 0.310 14.0% 145 0
15 JAN 37.000 0.440 0.510 0.510 13.5% 272 0
15 JAN 38.000 0.740 0.820 0.820 13.1% 358 0
15 JAN 40.000 1.720 1.830 1.830 12.2% 95 0
15 JAN 42.000 3.200 3.400 3.400 11.3% 10 0
15 JAN 44.000 5.000 5.200 5.200 -- 0 0
15 JAN 46.000 6.900 7.150 7.150 -- 0 0
15 JAN 48.000 8.850 9.100 9.100 -- 0 0
15 FEB 30.000 0.010 0.060 0.060 19.6% 0 0
15 FEB 32.000 0.040 0.140 0.140 18.1% 0 0
15 FEB 34.000 0.110 0.220 0.220 15.4% 20 0
15 FEB 36.000 0.370 0.460 0.460 14.1% 130 0
15 FEB 38.000 0.930 1.040 1.040 13.3% 89 0
15 FEB 40.000 1.920 2.080 2.080 12.5% 15 0
15 FEB 42.000 3.350 3.550 3.550 11.1% 0 0
15 FEB 44.000 5.050 5.250 5.250 -- 0 0
15 FEB 46.000 6.900 7.150 7.150 -- 0 0
15 FEB 48.000 8.850 9.100 9.100 -- 0 0
15 FEB 50.000 10.950 11.100 11.100 -- 0 0
15 MAY 32.000 0.010 0.260 0.260 15.5% 0 0
15 MAY 34.000 0.080 0.530 0.530 14.3% 0 0
15 MAY 36.000 0.540 1.000 1.000 14.5% 0 0
15 MAY 38.000 1.280 1.730 1.730 14.1% 0 0
15 MAY 40.000 2.320 2.770 2.770 13.3% 0 0
15 MAY 42.000 3.650 4.150 4.150 12.0% 0 0
15 MAY 44.000 5.250 5.700 5.700 -- 0 0
15 MAY 46.000 7.000 7.500 7.500 -- 0 0
15 MAY 48.000 8.850 9.350 9.350 -- 0 0
16 JAN 28.000 0.040 0.450 0.450 18.4% 419 0
16 JAN 29.000 0.150 0.540 0.540 18.3% 0 0
16 JAN 30.000 0.240 0.660 0.660 17.8% 4 0
16 JAN 32.000 0 1.080 1.080 15.0% 35 0
16 JAN 34.000 1.060 1.620 1.620 17.3% 0 0
16 JAN 36.000 1.770 2.380 2.380 17.0% 2 0
16 JAN 38.000 2.680 3.300 3.300 16.6% 50 0
16 JAN 40.000 3.750 4.350 4.350 15.8% 4 0
16 JAN 42.000 5.000 6.000 6.000 16.1% 0 0
16 JAN 44.000 0.100 7.450 7.450 -- 2 0
16 JAN 46.000 8.000 9.350 9.350 15.5% 0 0
17 JAN 34.000 0.440 5.350 5.350 19.3% 0 0
17 JAN 36.000 0.890 6.650 6.650 18.8% 0 0
17 JAN 38.000 0 8.100 8.100 15.0% 0 0
17 JAN 40.000 2.020 10.000 10.000 18.2% 2 0
17 JAN 42.000 3.000 11.700 11.700 18.0% 0 0
17 JAN 44.000 3.850 13.650 13.650 17.4% 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。