Canadian Derivatives Exchange*

牌價

The Exchange's offices and markets are closed today, September 1, 2014 (Labour 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: September 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 39.650 Net change: 0.070 Bid price: 39.650 Ask price: 39.750 30-day historical volatility: 10.30%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 22,251 Volume: 2,101
14 SEP 30.000 9.600 9.800 9.800 72.0% 0 0
14 SEP 32.000 7.600 7.800 7.800 58.0% 0 0
14 SEP 34.000 5.600 5.800 5.800 44.5% 0 0
14 SEP 36.000 3.600 3.800 3.800 31.1% 36 0
14 SEP 38.000 1.630 1.760 1.760 16.9% 1,841 0
14 SEP 39.500 0.250 0.450 0.450 8.4% 1,457 0
14 SEP 40.000 0.150 0.230 0.230 9.7% 1,349 25
14 SEP 42.000 0 0.060 0.060 13.8% 20 0
14 SEP 44.000 0 0.050 0.050 20.5% 0 0
14 SEP 46.000 0 0.050 0.050 40.5% 0 0
14 SEP 48.000 0 0.050 0.050 50.3% 0 0
14 OCT 30.000 9.600 9.800 9.800 51.9% 0 0
14 OCT 32.000 7.600 7.800 7.800 42.0% 0 0
14 OCT 34.000 5.600 5.800 5.800 32.3% 0 0
14 OCT 36.000 3.650 3.750 3.750 22.7% 0 0
14 OCT 38.000 1.680 1.780 1.780 13.5% 30 0
14 OCT 40.000 0.390 0.480 0.480 11.3% 1,213 6
14 OCT 42.000 0.020 0.140 0.140 12.6% 0 0
14 OCT 44.000 0 0.080 0.080 15.0% 0 0
14 OCT 46.000 0 0.070 0.070 19.1% 0 0
14 OCT 48.000 0 0.070 0.070 23.4% 0 0
14 NOV 30.000 9.600 9.800 9.800 43.9% 0 0
14 NOV 32.000 7.600 7.800 7.800 35.7% 0 0
14 NOV 34.000 5.600 5.800 5.800 27.6% 20 0
14 NOV 36.000 3.600 3.800 3.800 19.6% 30 0
14 NOV 38.000 1.840 1.920 1.920 14.2% 10,207 2,000
14 NOV 40.000 0.660 0.740 0.740 12.9% 1,789 5
14 NOV 42.000 0.140 0.200 0.200 12.3% 385 0
14 NOV 44.000 0.010 0.140 0.140 14.8% 210 0
14 NOV 46.000 0 0.100 0.100 15.9% 2 0
14 NOV 48.000 0 0.090 0.090 18.9% 0 0
14 NOV 50.000 0 0.090 0.090 22.1% 0 0
15 JAN 28.000 11.600 11.800 11.800 45.6% 10 0
15 JAN 29.000 10.600 10.800 10.800 41.9% 8 0
15 JAN 30.000 9.550 9.800 9.800 37.7% 61 15
15 JAN 31.000 8.600 8.800 8.800 34.7% 10 0
15 JAN 32.000 7.600 7.800 7.800 31.2% 97 0
15 JAN 33.000 6.550 6.750 6.750 26.8% 30 0
15 JAN 35.000 4.600 4.800 4.800 21.0% 24 0
15 JAN 36.000 3.650 3.850 3.850 18.3% 105 0
15 JAN 37.000 2.730 2.910 2.910 15.6% 698 0
15 JAN 38.000 1.990 2.160 2.160 14.6% 870 40
15 JAN 40.000 0.930 1.050 1.050 13.8% 760 3
15 JAN 42.000 0.330 0.440 0.440 13.4% 400 7
15 JAN 44.000 0.160 0.170 0.170 14.3% 136 0
15 JAN 46.000 0.010 0.180 0.180 15.7% 3 0
15 JAN 48.000 0 0.090 0.090 14.9% 0 0
15 FEB 30.000 9.550 9.750 9.750 35.3% 0 0
15 FEB 32.000 7.550 7.750 7.750 28.8% 12 0
15 FEB 34.000 5.600 5.750 5.750 22.9% 7 0
15 FEB 36.000 3.650 3.900 3.900 17.8% 16 0
15 FEB 38.000 2.170 2.340 2.340 15.6% 10 0
15 FEB 40.000 1.120 1.250 1.250 14.7% 183 0
15 FEB 42.000 0.440 0.450 0.450 13.1% 23 0
15 FEB 44.000 0.180 0.300 0.300 14.5% 0 0
15 FEB 46.000 0.050 0.200 0.200 15.4% 0 0
15 FEB 48.000 0 0.100 0.100 13.8% 0 0
15 FEB 50.000 0 0.050 0.050 14.5% 0 0
16 JAN 28.000 9.400 14.850 14.850 38.8% 0 0
16 JAN 29.000 0 11.600 11.600 -- 0 0
16 JAN 30.000 0 9.650 9.650 -- 2 0
16 JAN 32.000 0 8.300 8.300 -- 0 0
16 JAN 34.000 0 6.200 6.200 -- 30 0
16 JAN 36.000 3.500 4.850 4.850 17.7% 72 0
16 JAN 38.000 0 3.700 3.700 10.2% 26 0
16 JAN 40.000 0 2.250 2.250 10.6% 9 0
16 JAN 42.000 0 1.800 1.800 12.6% 2 0
16 JAN 44.000 0 1.260 1.260 13.5% 35 0
16 JAN 46.000 0 0.890 0.890 14.2% 0 0
17 JAN 34.000 0 11.800 11.800 20.0% 0 0
17 JAN 36.000 4.250 9.500 9.500 29.1% 2 0
17 JAN 38.000 0 7.950 7.950 19.7% 0 0
17 JAN 40.000 0 6.450 6.450 19.6% 0 0
17 JAN 42.000 0 5.350 5.350 19.9% 0 0
17 JAN 44.000 0 2.130 2.130 14.2% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,360 Volume: 5
14 SEP 30.000 0 0.050 0.050 53.6% 0 0
14 SEP 32.000 0 0.050 0.050 42.7% 0 0
14 SEP 34.000 0 0.050 0.050 31.9% 0 0
14 SEP 36.000 0 0.050 0.050 21.4% 85 0
14 SEP 38.000 0.050 0.110 0.110 14.4% 286 0
14 SEP 39.500 0.480 0.570 0.570 14.7% 0 0
14 SEP 40.000 0.790 0.900 0.900 15.8% 5 0
14 SEP 42.000 2.620 2.740 2.740 26.6% 0 0
14 SEP 44.000 4.600 4.750 4.750 38.5% 0 0
14 SEP 46.000 6.600 6.750 6.750 49.1% 0 0
14 SEP 48.000 8.600 8.750 8.750 58.7% 0 0
14 OCT 30.000 0 0.070 0.070 36.8% 0 0
14 OCT 32.000 0 0.070 0.070 29.2% 0 0
14 OCT 34.000 0 0.080 0.080 22.4% 0 0
14 OCT 36.000 0.010 0.110 0.110 16.4% 0 0
14 OCT 38.000 0.200 0.270 0.270 13.4% 79 0
14 OCT 40.000 1.030 1.180 1.180 14.3% 0 0
14 OCT 42.000 2.670 2.790 2.790 17.3% 0 0
14 OCT 44.000 4.600 4.800 4.800 24.3% 0 0
14 OCT 46.000 6.600 6.800 6.800 31.1% 0 0
14 OCT 48.000 8.600 8.800 8.800 37.3% 0 0
14 NOV 30.000 0 0.090 0.090 29.0% 0 0
14 NOV 32.000 0 0.100 0.100 23.4% 0 0
14 NOV 34.000 0.010 0.130 0.130 18.7% 6 0
14 NOV 36.000 0.150 0.180 0.180 15.8% 269 0
14 NOV 38.000 0.410 0.480 0.480 13.4% 364 0
14 NOV 40.000 1.260 1.400 1.400 13.1% 99 0
14 NOV 42.000 2.710 2.940 2.940 13.4% 5 0
14 NOV 44.000 4.600 4.750 4.750 14.5% 0 0
14 NOV 46.000 6.600 6.750 6.750 17.8% 0 0
14 NOV 48.000 8.600 8.750 8.750 21.4% 0 0
14 NOV 50.000 10.600 10.750 10.750 32.7% 0 0
15 JAN 28.000 0.010 0.140 0.140 29.4% 39 0
15 JAN 29.000 0.010 0.150 0.150 27.1% 12 0
15 JAN 30.000 0.010 0.160 0.160 24.7% 73 0
15 JAN 31.000 0.010 0.190 0.190 22.9% 45 0
15 JAN 32.000 0.020 0.240 0.240 21.5% 107 0
15 JAN 33.000 0.040 0.230 0.230 19.1% 109 0
15 JAN 35.000 0.160 0.270 0.270 15.7% 127 0
15 JAN 36.000 0.280 0.390 0.390 15.0% 145 0
15 JAN 37.000 0.500 0.590 0.590 14.7% 259 5
15 JAN 38.000 0.820 0.970 0.970 14.9% 384 0
15 JAN 40.000 1.810 1.940 1.940 14.9% 95 0
15 JAN 42.000 3.200 3.400 3.400 15.3% 10 0
15 JAN 44.000 4.950 5.250 5.250 17.5% 0 0
15 JAN 46.000 6.900 7.050 7.050 19.3% 0 0
15 JAN 48.000 8.900 9.050 9.050 23.1% 0 0
15 FEB 30.000 0.010 0.080 0.080 19.7% 0 0
15 FEB 32.000 0.040 0.170 0.170 18.3% 0 0
15 FEB 34.000 0.150 0.260 0.260 16.2% 20 0
15 FEB 36.000 0.430 0.500 0.500 15.0% 130 0
15 FEB 38.000 1.010 1.150 1.150 14.9% 78 0
15 FEB 40.000 1.990 2.150 2.150 14.6% 15 0
15 FEB 42.000 3.300 3.650 3.650 14.9% 0 0
15 FEB 44.000 5.050 5.250 5.250 15.1% 0 0
15 FEB 46.000 6.850 7.050 7.050 13.7% 0 0
15 FEB 48.000 8.850 9.000 9.000 14.9% 0 0
15 FEB 50.000 10.850 10.950 10.950 16.3% 0 0
16 JAN 28.000 0 0.450 0.450 18.1% 419 0
16 JAN 29.000 0 0.540 0.540 17.2% 0 0
16 JAN 30.000 0 0.730 0.730 16.9% 4 0
16 JAN 32.000 0 1.090 1.090 15.3% 35 0
16 JAN 34.000 0 1.610 1.610 13.7% 0 0
16 JAN 36.000 0 2.380 2.380 12.1% 2 0
16 JAN 38.000 0 3.350 3.350 9.8% 50 0
16 JAN 40.000 0 5.200 5.200 8.2% 0 0
16 JAN 42.000 0 6.750 6.750 -- 0 0
16 JAN 44.000 0 7.450 7.450 -- 2 0
16 JAN 46.000 7.950 12.850 12.850 29.5% 0 0
17 JAN 34.000 0 5.350 5.350 18.6% 0 0
17 JAN 36.000 0 6.800 6.800 17.7% 0 0
17 JAN 38.000 0 8.500 8.500 16.6% 0 0
17 JAN 40.000 0 10.000 10.000 14.4% 2 0
17 JAN 42.000 0 11.850 11.850 12.0% 0 0
17 JAN 44.000 0 13.850 13.850 7.0% 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。