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: October 30, 2014 at 1:54 p.m.   (Data 15 minutes delayed)
  Last price: 40.560 Net change: 0.180 Bid price: 40.550 Ask price: 40.570 30-day historical volatility: 15.68%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,952 Volume: 48
14 NOV 30.000 10.450 10.650 10.500 70.3% 0 0
14 NOV 32.000 8.450 8.650 8.500 57.4% 0 0
14 NOV 34.000 6.500 6.650 6.500 45.0% 0 0
14 NOV 36.000 4.500 4.650 4.500 32.8% 43 0
14 NOV 38.000 2.560 2.710 2.530 23.1% 14,235 0
14 NOV 40.000 0.860 1.000 1.040 16.0% 3,074 10
14 NOV 41.000 0.320 0.430 0.380 15.1% 1,443 0
14 NOV 42.000 0.120 0.150 0.120 15.4% 312 0
14 NOV 44.000 0 0.100 0.100 20.4% 210 6
14 NOV 46.000 0 0.080 0.070 35.3% 2 0
14 NOV 48.000 0 0.070 0.070 45.3% 0 0
14 NOV 50.000 0 0.070 0.070 54.7% 0 0
14 DEC 30.000 10.500 10.700 10.500 52.4% 0 0
14 DEC 32.000 8.500 8.700 8.550 42.9% 0 0
14 DEC 34.000 6.500 6.700 6.550 34.9% 0 0
14 DEC 36.000 4.550 4.700 4.550 25.7% 0 0
14 DEC 38.000 2.640 2.850 2.620 19.7% 0 0
14 DEC 40.000 1.100 1.180 1.100 16.3% 1,172 0
14 DEC 42.000 0.300 0.340 0.330 14.9% 417 24
14 DEC 44.000 0.030 0.150 0.160 16.4% 0 0
14 DEC 46.000 0 0.110 0.100 18.4% 0 0
14 DEC 48.000 0 0.090 0.090 21.9% 0 0
15 JAN 28.000 12.500 12.650 12.500 54.6% 0 0
15 JAN 29.000 11.500 11.700 11.500 50.2% 0 0
15 JAN 30.000 10.500 10.700 10.550 46.0% 96 0
15 JAN 31.000 9.500 9.700 9.550 41.9% 10 0
15 JAN 32.000 8.500 8.700 8.550 37.8% 72 0
15 JAN 33.000 7.500 7.650 7.500 33.0% 8 0
15 JAN 35.000 5.500 5.700 5.550 26.7% 172 0
15 JAN 36.000 4.500 4.700 4.550 23.4% 97 0
15 JAN 37.000 3.550 3.750 3.600 19.9% 688 0
15 JAN 38.000 2.700 2.820 2.690 17.8% 863 0
15 JAN 40.000 1.270 1.330 1.400 15.3% 700 1
15 JAN 42.000 0.420 0.490 0.480 14.5% 501 7
15 JAN 44.000 0.070 0.160 0.150 14.5% 170 0
15 JAN 46.000 0 0.130 0.120 15.7% 3 0
15 JAN 48.000 0 0.060 0.050 16.5% 0 0
15 FEB 30.000 10.500 10.650 10.450 41.8% 0 0
15 FEB 32.000 8.300 8.650 8.500 33.8% 8 0
15 FEB 34.000 6.550 6.700 6.500 28.0% 14 0
15 FEB 36.000 4.600 4.750 4.550 21.8% 6 0
15 FEB 38.000 2.740 3.050 2.900 18.3% 16 0
15 FEB 40.000 1.540 1.650 1.580 16.8% 261 0
15 FEB 42.000 0.640 0.790 0.710 15.9% 109 0
15 FEB 44.000 0.230 0.370 0.320 15.7% 0 0
15 FEB 46.000 0.070 0.160 0.160 16.3% 0 0
15 FEB 48.000 0.010 0.170 0.160 17.8% 0 0
15 FEB 50.000 0.010 0.130 0.130 19.3% 0 0
15 MAY 30.000 10.050 10.650 10.450 32.2% 0 0
15 MAY 32.000 8.100 8.650 8.500 26.9% 0 0
15 MAY 34.000 5.900 6.700 6.550 20.1% 0 0
15 MAY 36.000 4.100 4.900 4.750 17.4% 0 0
15 MAY 38.000 2.820 3.350 3.200 17.2% 10 0
15 MAY 40.000 1.630 2.100 2.010 16.2% 14 0
15 MAY 42.000 0.780 1.230 1.180 15.5% 8 0
15 MAY 44.000 0.230 0.680 0.640 14.7% 0 0
15 MAY 46.000 0.010 0.250 0.340 13.2% 0 0
15 MAY 48.000 0 0.190 0.170 13.8% 0 0
16 JAN 28.000 4.650 40.600 13.450 127.3% 0 0
16 JAN 29.000 0 12.700 12.450 -- 0 0
16 JAN 30.000 0 11.650 10.500 -- 2 0
16 JAN 32.000 0 9.500 8.600 -- 2 0
16 JAN 34.000 0 7.550 6.900 -- 30 0
16 JAN 36.000 0 5.750 5.450 -- 69 0
16 JAN 38.000 2.500 30.000 4.150 98.2% 26 0
16 JAN 40.000 0 3.150 2.980 11.4% 11 0
16 JAN 42.000 0 2.230 2.140 12.9% 4 0
16 JAN 44.000 0 1.620 1.530 13.9% 45 0
16 JAN 46.000 0 1.170 1.090 14.8% 0 0
17 JAN 34.000 0 15.150 12.850 25.6% 0 0
17 JAN 36.000 0 13.500 5.900 26.5% 8 0
17 JAN 38.000 0 11.650 9.550 26.3% 0 0
17 JAN 40.000 0 9.950 8.050 26.0% 0 0
17 JAN 42.000 0 8.150 6.650 25.0% 0 0
17 JAN 44.000 1.250 15.400 2.350 47.0% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,509 Volume: 80
14 NOV 30.000 0 0.070 0.070 58.5% 0 0
14 NOV 32.000 0 0.070 0.070 47.6% 0 0
14 NOV 34.000 0 0.080 0.070 37.7% 5 0
14 NOV 36.000 0 0.090 0.080 27.6% 466 0
14 NOV 38.000 0.050 0.090 0.090 18.6% 394 0
14 NOV 40.000 0.310 0.370 0.470 13.8% 166 0
14 NOV 41.000 0.770 0.850 0.990 12.6% 25 0
14 NOV 42.000 1.460 1.610 1.790 10.8% 13 0
14 NOV 44.000 3.350 3.550 3.700 -- 0 0
14 NOV 46.000 5.350 5.550 5.700 -- 0 0
14 NOV 48.000 7.350 7.550 7.700 -- 0 0
14 NOV 50.000 9.350 9.550 9.700 -- 0 0
14 DEC 30.000 0 0.090 0.080 40.4% 0 0
14 DEC 32.000 0 0.090 0.090 32.7% 0 0
14 DEC 34.000 0.010 0.110 0.100 26.7% 0 0
14 DEC 36.000 0.020 0.120 0.130 20.1% 35 0
14 DEC 38.000 0.180 0.260 0.270 17.2% 17 0
14 DEC 40.000 0.770 0.900 0.920 16.7% 0 0
14 DEC 42.000 1.980 2.170 2.360 18.1% 0 0
14 DEC 44.000 3.750 3.950 4.100 22.1% 0 0
14 DEC 46.000 5.700 5.900 6.050 28.5% 0 0
14 DEC 48.000 7.700 7.900 8.050 34.0% 0 0
15 JAN 28.000 0 0.100 0.090 39.2% 39 0
15 JAN 29.000 0 0.100 0.100 35.9% 12 0
15 JAN 30.000 0 0.110 0.100 33.2% 73 0
15 JAN 31.000 0.010 0.110 0.110 30.4% 45 0
15 JAN 32.000 0.010 0.130 0.120 28.0% 107 0
15 JAN 33.000 0 0.070 0.070 22.1% 107 0
15 JAN 35.000 0.030 0.160 0.160 19.9% 127 0
15 JAN 36.000 0.080 0.160 0.160 17.7% 148 0
15 JAN 37.000 0.160 0.230 0.250 16.6% 332 0
15 JAN 38.000 0.310 0.390 0.420 16.2% 413 0
15 JAN 40.000 0.960 1.030 1.110 15.6% 99 0
15 JAN 42.000 2.140 2.270 2.390 16.1% 10 0
15 JAN 44.000 3.800 4.000 4.150 17.2% 0 0
15 JAN 46.000 5.750 5.900 6.050 20.6% 0 0
15 JAN 48.000 7.700 7.850 8.000 23.1% 14 0
15 FEB 30.000 0 0.040 0.040 23.9% 0 0
15 FEB 32.000 0.010 0.080 0.070 21.5% 0 0
15 FEB 34.000 0.050 0.150 0.160 19.5% 20 0
15 FEB 36.000 0.200 0.300 0.310 17.8% 142 0
15 FEB 38.000 0.560 0.640 0.570 16.7% 104 80
15 FEB 40.000 1.200 1.330 1.390 15.6% 25 0
15 FEB 42.000 2.360 2.530 2.650 15.2% 20 0
15 FEB 44.000 3.950 4.100 4.200 15.0% 0 0
15 FEB 46.000 5.800 5.950 6.050 14.1% 0 0
15 FEB 48.000 7.750 7.900 8.050 14.0% 14 0
15 FEB 50.000 9.750 9.900 10.000 17.1% 10 0
15 MAY 30.000 0 0.090 0.090 19.8% 0 0
15 MAY 32.000 0 0.160 0.160 17.6% 0 0
15 MAY 34.000 0.010 0.320 0.330 15.9% 0 0
15 MAY 36.000 0.170 0.620 0.640 15.2% 7 0
15 MAY 38.000 0.680 1.150 1.200 15.1% 0 0
15 MAY 40.000 1.700 1.980 2.060 15.6% 2 0
15 MAY 42.000 2.600 3.150 3.250 14.0% 0 0
15 MAY 44.000 4.000 4.650 4.750 12.4% 0 0
15 MAY 46.000 5.650 6.300 6.450 -- 0 0
15 MAY 48.000 7.500 8.150 8.300 -- 0 0
16 JAN 28.000 0 0.490 0.420 21.0% 419 0
16 JAN 29.000 0 0.570 0.540 20.0% 0 0
16 JAN 30.000 0 0.600 0.650 18.4% 4 0
16 JAN 32.000 0 0.930 0.880 17.0% 35 0
16 JAN 34.000 0 1.370 1.390 15.5% 0 0
16 JAN 36.000 0 2.010 2.040 13.8% 2 0
16 JAN 38.000 0 3.500 3.800 13.7% 50 0
16 JAN 40.000 0 3.750 3.850 8.0% 4 0
16 JAN 42.000 0 6.200 5.250 -- 0 0
16 JAN 44.000 0 6.550 6.850 -- 2 0
16 JAN 46.000 1.750 46.000 8.400 58.4% 0 0
17 JAN 34.000 0 6.300 5.500 23.4% 0 0
17 JAN 36.000 0 7.900 6.900 22.8% 0 0
17 JAN 38.000 0 9.700 9.200 22.1% 0 0
17 JAN 40.000 0 11.550 11.000 21.0% 2 0
17 JAN 42.000 0 13.550 13.000 19.8% 0 0
17 JAN 44.000 0 15.650 15.000 18.1% 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。