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: April 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.140 Net change: -0.140 Bid price: 38.130 Ask price: 38.210 30-day historical volatility: 14.68%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 25,210 Volume: 356
14 MAY 27.000 11.100 11.250 11.250 81.4% 0 0
14 MAY 28.000 10.100 10.250 10.250 74.1% 0 0
14 MAY 29.000 9.100 9.250 9.250 67.1% 0 0
14 MAY 30.000 8.100 8.250 8.250 60.1% 5 0
14 MAY 32.000 6.100 6.250 6.250 46.7% 0 0
14 MAY 34.000 4.100 4.250 4.250 33.4% 14 0
14 MAY 36.000 2.190 2.360 2.360 24.4% 25 0
14 MAY 38.000 0.670 0.780 0.780 18.4% 6,877 308
14 MAY 40.000 0.060 0.140 0.140 17.1% 6,682 10
14 MAY 41.000 0.010 0.100 0.100 19.6% 2,087 0
14 MAY 42.000 0 0.090 0.090 21.4% 3 0
14 MAY 44.000 0 0.020 0.020 22.5% 0 0
14 MAY 46.000 0 0.140 0.140 50.3% 0 0
14 MAY 48.000 0 0.010 0.010 49.8% 0 0
14 JUN 30.000 8.100 8.300 8.300 44.0% 0 0
14 JUN 32.000 6.100 6.300 6.300 34.3% 0 0
14 JUN 34.000 4.150 4.350 4.350 26.5% 0 0
14 JUN 36.000 2.180 2.490 2.490 18.4% 0 0
14 JUN 38.000 0.940 1.070 1.070 16.9% 10 0
14 JUN 40.000 0.220 0.370 0.370 16.1% 1,375 3
14 JUN 42.000 0.010 0.100 0.100 14.9% 0 0
14 JUN 44.000 0 0.090 0.090 18.1% 0 0
14 JUN 46.000 0 0.140 0.140 32.0% 0 0
14 AUG 29.000 9.100 9.300 9.300 40.0% 0 0
14 AUG 30.000 8.100 8.300 8.300 36.0% 0 0
14 AUG 32.000 6.100 6.300 6.300 28.4% 0 0
14 AUG 34.000 4.200 4.400 4.400 22.6% 15 5
14 AUG 36.000 2.530 2.720 2.720 19.1% 93 0
14 AUG 38.000 1.290 1.480 1.480 17.6% 169 0
14 AUG 40.000 0.530 0.590 0.590 16.1% 5,065 30
14 AUG 42.000 0.150 0.200 0.200 15.2% 260 0
14 AUG 44.000 0.020 0.110 0.110 14.5% 5 0
14 AUG 46.000 0 0.100 0.100 16.6% 0 0
14 AUG 48.000 0 0.100 0.100 19.4% 0 0
14 NOV 30.000 8.100 8.300 8.300 31.0% 0 0
14 NOV 32.000 6.150 6.350 6.350 25.3% 0 0
14 NOV 34.000 4.350 4.550 4.550 21.2% 4 0
14 NOV 36.000 2.820 3.050 3.050 18.8% 0 0
14 NOV 38.000 1.670 1.800 1.800 17.2% 934 0
14 NOV 40.000 0.880 1.000 1.000 16.5% 104 0
14 NOV 42.000 0.410 0.450 0.450 15.6% 22 0
14 NOV 44.000 0.180 0.270 0.270 16.1% 0 0
14 NOV 46.000 0.060 0.190 0.190 16.8% 0 0
14 NOV 48.000 0.010 0.170 0.170 16.5% 0 0
15 JAN 28.000 9.850 10.450 10.450 35.0% 45 0
15 JAN 29.000 8.900 9.450 9.450 32.3% 0 0
15 JAN 30.000 7.900 8.350 8.350 28.6% 61 0
15 JAN 31.000 6.950 7.450 7.450 26.5% 10 0
15 JAN 32.000 6.000 6.500 6.500 24.1% 13 0
15 JAN 33.000 5.150 5.600 5.600 22.4% 0 0
15 JAN 35.000 3.600 4.050 4.050 20.2% 44 0
15 JAN 36.000 2.990 3.350 3.350 19.6% 78 0
15 JAN 37.000 2.420 2.820 2.820 19.3% 103 0
15 JAN 38.000 2.000 2.310 2.310 19.3% 741 0
15 JAN 40.000 1.100 1.510 1.510 18.2% 175 0
15 JAN 42.000 0.570 0.950 0.950 17.8% 59 0
15 JAN 44.000 0.220 0.570 0.570 17.2% 10 0
16 JAN 28.000 9.400 10.350 10.350 28.6% 1 0
16 JAN 29.000 8.500 14.600 14.600 44.7% 0 0
16 JAN 30.000 7.600 8.500 8.500 24.9% 2 0
16 JAN 32.000 5.950 7.300 7.300 23.7% 0 0
16 JAN 34.000 4.550 5.450 5.450 20.7% 30 0
16 JAN 36.000 3.400 4.300 4.300 19.8% 60 0
16 JAN 38.000 2.460 3.300 3.300 19.1% 20 0
16 JAN 40.000 1.800 2.870 2.870 19.8% 9 0
16 JAN 42.000 1.190 2.240 2.240 19.3% 0 0
16 JAN 44.000 0.720 1.750 1.750 18.9% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,891 Volume: 44
14 MAY 27.000 0 0.140 0.140 73.0% 10 0
14 MAY 28.000 0 0.140 0.140 66.4% 0 0
14 MAY 29.000 0 0.050 0.050 50.7% 0 0
14 MAY 30.000 0 0.140 0.140 53.5% 13 0
14 MAY 32.000 0 0.140 0.140 41.2% 11 0
14 MAY 34.000 0 0.080 0.080 26.0% 157 0
14 MAY 36.000 0.020 0.150 0.150 17.8% 687 0
14 MAY 38.000 0.460 0.550 0.550 13.9% 122 44
14 MAY 40.000 1.770 1.970 1.970 -- 23 0
14 MAY 41.000 2.780 2.900 2.900 -- 50 0
14 MAY 42.000 3.750 3.900 3.900 -- 0 0
14 MAY 44.000 5.750 5.850 5.850 -- 6 0
14 MAY 46.000 7.750 7.850 7.850 -- 0 0
14 MAY 48.000 9.750 9.850 9.850 -- 0 0
14 JUN 30.000 0 0.140 0.140 33.5% 0 0
14 JUN 32.000 0 0.090 0.090 23.6% 0 0
14 JUN 34.000 0.020 0.140 0.140 18.6% 0 0
14 JUN 36.000 0.300 0.400 0.400 18.0% 6 0
14 JUN 38.000 0.990 1.140 1.140 17.4% 63 0
14 JUN 40.000 2.260 2.500 2.500 17.4% 0 0
14 JUN 42.000 4.100 4.300 4.300 20.6% 0 0
14 JUN 44.000 6.050 6.250 6.250 25.1% 0 0
14 JUN 46.000 8.050 8.250 8.250 30.8% 0 0
14 AUG 29.000 0 0.140 0.140 26.4% 0 0
14 AUG 30.000 0 0.120 0.120 22.9% 70 0
14 AUG 32.000 0.050 0.130 0.130 18.9% 65 0
14 AUG 34.000 0.180 0.350 0.350 17.9% 16 0
14 AUG 36.000 0.590 0.650 0.650 16.2% 352 0
14 AUG 38.000 1.360 1.450 1.450 15.5% 757 0
14 AUG 40.000 2.600 2.810 2.810 15.4% 0 0
14 AUG 42.000 4.200 4.400 4.400 13.6% 0 0
14 AUG 44.000 6.100 6.300 6.300 11.6% 3 0
14 AUG 46.000 8.050 8.250 8.250 -- 0 0
14 AUG 48.000 10.050 10.250 10.250 -- 0 0
14 NOV 30.000 0.080 0.220 0.220 19.7% 0 0
14 NOV 32.000 0.260 0.390 0.390 18.7% 0 0
14 NOV 34.000 0.540 0.600 0.600 16.7% 6 0
14 NOV 36.000 1.090 1.150 1.150 16.0% 117 0
14 NOV 38.000 1.960 2.100 2.100 15.6% 90 0
14 NOV 40.000 3.200 3.400 3.400 15.4% 1 0
14 NOV 42.000 4.700 4.950 4.950 14.8% 0 0
14 NOV 44.000 6.450 6.700 6.700 14.1% 0 0
14 NOV 46.000 8.350 8.600 8.600 12.2% 0 0
14 NOV 48.000 10.300 10.500 10.500 -- 0 0
15 JAN 28.000 0.020 0.180 0.180 19.8% 49 0
15 JAN 29.000 0.020 0.250 0.250 18.9% 22 0
15 JAN 30.000 0.020 0.340 0.340 18.0% 73 0
15 JAN 31.000 0.130 0.470 0.470 18.3% 45 0
15 JAN 32.000 0.290 0.630 0.630 18.3% 128 0
15 JAN 33.000 0.510 0.850 0.850 18.5% 102 0
15 JAN 35.000 1.050 1.300 1.300 17.5% 155 0
15 JAN 36.000 1.410 1.820 1.820 17.9% 74 0
15 JAN 37.000 1.860 2.270 2.270 17.8% 66 0
15 JAN 38.000 2.360 2.790 2.790 17.5% 167 0
15 JAN 40.000 3.550 4.000 4.000 16.9% 27 0
15 JAN 42.000 5.000 5.450 5.450 16.3% 0 0
15 JAN 44.000 6.650 7.150 7.150 15.9% 0 0
16 JAN 28.000 0.090 0.750 0.750 17.0% 276 0
16 JAN 29.000 0.270 2.590 2.590 24.3% 0 0
16 JAN 30.000 0.480 1.450 1.450 18.5% 0 0
16 JAN 32.000 1.010 2.000 2.000 18.2% 80 0
16 JAN 34.000 1.710 2.700 2.700 17.8% 0 0
16 JAN 36.000 2.470 3.600 3.600 17.1% 2 0
16 JAN 38.000 3.500 4.650 4.650 16.6% 0 0
16 JAN 40.000 4.700 5.900 5.900 16.1% 0 0
16 JAN 42.000 6.100 7.250 7.250 15.5% 0 0
16 JAN 44.000 7.600 8.750 8.750 14.6% 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。