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: January 30, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 43.590 Net change: -0.390 Bid price: 43.590 Ask price: 43.690 30-day historical volatility: 18.41%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,904 Volume: 92
15 FEB 30.000 13.450 13.700 13.700 82.2% 0 0
15 FEB 32.000 11.450 11.700 11.700 70.0% 0 0
15 FEB 34.000 9.450 9.700 9.700 58.1% 13 0
15 FEB 36.000 7.450 7.700 7.700 46.6% 0 0
15 FEB 38.000 5.500 5.700 5.700 37.7% 16 0
15 FEB 40.000 3.550 3.750 3.750 29.0% 248 0
15 FEB 42.000 1.770 1.900 1.900 22.3% 444 6
15 FEB 44.000 0.530 0.660 0.660 20.1% 8,682 34
15 FEB 46.000 0.090 0.200 0.200 21.2% 6,901 0
15 FEB 48.000 0 0.090 0.090 22.0% 9 0
15 FEB 50.000 0 0.070 0.070 39.3% 0 0
15 FEB 52.000 0 0.070 0.070 49.1% 0 0
15 MAR 38.000 5.500 5.750 5.750 29.3% 20 0
15 MAR 40.000 3.650 3.850 3.850 24.0% 0 0
15 MAR 42.000 2.060 2.200 2.200 21.1% 23 0
15 MAR 44.000 0.930 1.040 1.040 19.9% 624 26
15 MAR 45.000 0.570 0.680 0.680 19.8% 1,291 0
15 MAR 46.000 0.320 0.430 0.430 19.7% 17 0
15 MAR 48.000 0.090 0.190 0.190 20.6% 0 0
15 MAY 30.000 13.450 13.650 13.650 49.5% 8 0
15 MAY 32.000 11.450 11.650 11.650 42.4% 0 0
15 MAY 34.000 9.450 9.650 9.650 35.5% 5 0
15 MAY 36.000 7.500 7.700 7.700 30.1% 5 0
15 MAY 38.000 5.650 5.800 5.800 25.8% 10 0
15 MAY 40.000 3.900 4.100 4.100 22.7% 31 0
15 MAY 42.000 2.470 2.640 2.640 20.9% 156 6
15 MAY 44.000 1.420 1.580 1.580 20.2% 367 0
15 MAY 46.000 0.720 0.750 0.750 18.9% 139 15
15 MAY 48.000 0.330 0.440 0.440 19.5% 30 3
15 MAY 52.000 0.050 0.110 0.110 17.9% 0 0
15 JUN 50.000 0.130 0.320 0.320 18.2% 0 0
15 AUG 34.000 9.400 9.800 9.800 31.8% 5 0
15 AUG 36.000 7.450 7.800 7.800 26.5% 0 0
15 AUG 38.000 5.600 6.050 6.050 23.1% 8 0
15 AUG 40.000 4.000 4.500 4.500 21.1% 14 0
15 AUG 42.000 2.700 3.250 3.250 20.2% 40 0
15 AUG 44.000 1.790 2.220 2.220 19.8% 34 0
15 AUG 46.000 1.090 1.460 1.460 19.4% 75 0
15 AUG 48.000 0.620 0.860 0.860 18.8% 17 2
15 AUG 50.000 0.320 0.670 0.670 19.5% 87 0
16 JAN 28.000 12.950 16.100 16.100 28.4% 0 0
16 JAN 29.000 12.100 15.100 15.100 27.9% 0 0
16 JAN 30.000 12.000 14.100 14.100 32.6% 2 0
16 JAN 32.000 10.450 12.100 12.100 30.5% 2 0
16 JAN 34.000 8.550 10.050 10.050 26.0% 31 0
16 JAN 36.000 6.950 8.200 8.200 23.8% 65 0
16 JAN 38.000 5.850 6.600 6.600 23.7% 30 0
16 JAN 40.000 4.450 5.450 5.450 23.1% 89 0
16 JAN 42.000 3.300 4.250 4.250 22.1% 71 0
16 JAN 44.000 2.370 3.300 3.300 21.6% 152 0
16 JAN 46.000 1.640 2.500 2.500 21.1% 21 0
16 JAN 48.000 1.060 1.910 1.910 20.8% 48 0
17 JAN 34.000 0 20.250 20.250 29.4% 0 0
17 JAN 36.000 0 8.850 8.850 -- 51 0
17 JAN 38.000 0 12.800 12.800 21.9% 0 0
17 JAN 40.000 0 10.450 10.450 21.1% 0 0
17 JAN 42.000 0 8.650 8.650 21.0% 2 0
17 JAN 44.000 0 4.300 4.300 14.6% 21 0
17 JAN 46.000 0 6.100 6.100 21.5% 0 0
17 JAN 48.000 0 5.000 5.000 21.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,527 Volume: 15
15 FEB 30.000 0 0.070 0.070 71.6% 0 0
15 FEB 32.000 0 0.070 0.070 62.0% 0 0
15 FEB 34.000 0.010 0.070 0.070 52.6% 20 0
15 FEB 36.000 0 0.070 0.070 41.1% 148 0
15 FEB 38.000 0 0.080 0.080 31.6% 163 0
15 FEB 40.000 0.020 0.120 0.120 24.0% 668 0
15 FEB 42.000 0.230 0.340 0.340 20.8% 87 0
15 FEB 44.000 0.970 1.110 1.110 18.7% 73 2
15 FEB 46.000 2.450 2.620 2.620 14.6% 0 0
15 FEB 48.000 4.350 4.550 4.550 -- 14 10
15 FEB 50.000 6.300 6.550 6.550 -- 18 0
15 FEB 52.000 8.300 8.550 8.550 -- 0 0
15 MAR 38.000 0.050 0.170 0.170 24.7% 0 0
15 MAR 40.000 0.250 0.350 0.350 23.0% 9 0
15 MAR 42.000 0.720 0.820 0.820 22.1% 280 0
15 MAR 44.000 1.640 1.760 1.760 22.0% 87 0
15 MAR 45.000 2.230 2.430 2.430 21.9% 20 0
15 MAR 46.000 2.980 3.200 3.200 22.4% 0 0
15 MAR 48.000 4.800 5.000 5.000 26.1% 0 0
15 MAY 30.000 0 0.030 0.030 29.5% 0 0
15 MAY 32.000 0.020 0.050 0.050 27.0% 0 0
15 MAY 34.000 0.050 0.080 0.080 24.5% 0 0
15 MAY 36.000 0.140 0.170 0.170 23.3% 12 0
15 MAY 38.000 0.300 0.350 0.350 21.9% 64 0
15 MAY 40.000 0.630 0.700 0.700 20.8% 102 0
15 MAY 42.000 1.230 1.320 1.320 20.1% 30 0
15 MAY 44.000 2.160 2.280 2.280 19.4% 0 0
15 MAY 46.000 3.400 3.600 3.600 18.7% 0 0
15 MAY 48.000 5.000 5.200 5.200 18.3% 0 0
15 MAY 52.000 8.700 8.900 8.900 14.5% 0 0
15 JUN 50.000 7.150 7.400 7.400 21.0% 0 0
15 AUG 34.000 0.160 0.350 0.350 22.8% 0 0
15 AUG 36.000 0.340 0.510 0.510 21.3% 3 0
15 AUG 38.000 0.660 0.860 0.860 20.6% 0 0
15 AUG 40.000 1.160 1.390 1.390 19.9% 100 3
15 AUG 42.000 1.880 2.150 2.150 19.3% 50 0
15 AUG 44.000 2.870 3.200 3.200 18.8% 25 0
15 AUG 46.000 4.050 4.450 4.450 17.9% 0 0
15 AUG 48.000 5.550 6.050 6.050 18.0% 0 0
15 AUG 50.000 7.200 7.700 7.700 17.1% 0 0
16 JAN 28.000 0.010 0.540 0.540 28.2% 419 0
16 JAN 29.000 0.010 0.620 0.620 27.0% 0 0
16 JAN 30.000 0.010 0.350 0.350 22.1% 4 0
16 JAN 32.000 0.010 0.750 0.750 22.4% 35 0
16 JAN 34.000 0.230 1.080 1.080 22.0% 0 0
16 JAN 36.000 0.590 1.440 1.440 21.3% 2 0
16 JAN 38.000 1.090 1.950 1.950 20.7% 55 0
16 JAN 40.000 1.770 2.630 2.630 20.2% 10 0
16 JAN 42.000 2.380 3.500 3.500 18.9% 20 0
16 JAN 44.000 3.400 4.600 4.600 18.5% 2 0
16 JAN 46.000 4.650 5.800 5.800 17.8% 5 0
16 JAN 48.000 6.050 7.250 7.250 17.3% 0 0
17 JAN 34.000 0 4.700 4.700 24.6% 0 0
17 JAN 36.000 0 5.000 5.000 21.5% 0 0
17 JAN 38.000 0 5.850 5.850 19.5% 0 0
17 JAN 40.000 0 6.850 6.850 17.4% 2 0
17 JAN 42.000 0 8.200 8.200 15.6% 0 0
17 JAN 44.000 0 9.600 9.600 13.2% 0 0
17 JAN 46.000 0 11.400 11.400 10.3% 0 0
17 JAN 48.000 2.350 38.150 38.150 70.0% 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。