Welcome, guest! Login Register
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: May 25, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 37.180 Net change: -0.100 Bid price: 37.170 Ask price: 37.230 30-day historical volatility: 196.98%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,187 Volume: 210
13 JUN 32.000 5.150 5.300 5.300 -- 0 0
13 JUN 34.000 3.150 3.300 3.300 52.4% 0 0
13 JUN 36.000 1.180 1.330 1.330 53.4% 40 0
13 JUN 37.000 0.480 0.570 0.570 57.7% 0 0
13 JUN 38.000 0.090 0.180 0.180 52.6% 4,860 133
13 JUN 39.000 0.010 0.100 0.100 51.1% 1,400 0
13 JUN 40.000 0 0.090 0.090 51.0% 0 0
13 JUN 42.000 0 0.090 0.090 51.2% 0 0
13 JUL 34.000 3.150 3.300 3.300 52.5% 0 0
13 JUL 36.000 1.270 1.440 1.440 54.4% 0 0
13 JUL 38.000 0.260 0.430 0.430 54.8% 15 10
13 JUL 39.000 0.120 0.170 0.170 52.0% 1,400 0
13 JUL 40.000 0.020 0.130 0.130 51.1% 200 0
13 JUL 42.000 0 0.090 0.090 50.7% 0 0
13 AUG 30.000 7.100 7.300 7.300 52.2% 10 0
13 AUG 31.000 6.100 6.300 6.300 52.3% 20 0
13 AUG 32.000 5.100 5.300 5.300 52.4% 28 0
13 AUG 33.000 4.150 4.300 4.300 52.8% 127 0
13 AUG 34.000 3.150 3.300 3.300 52.9% 430 0
13 AUG 35.000 2.210 2.410 2.410 53.9% 694 0
13 AUG 36.000 1.440 1.660 1.660 56.6% 345 5
13 AUG 37.000 0.880 1.060 1.060 58.2% 611 0
13 AUG 38.000 0.500 0.640 0.640 56.4% 364 0
13 AUG 40.000 0.090 0.210 0.210 51.7% 55 0
13 AUG 42.000 0.010 0.160 0.160 51.0% 0 0
13 NOV 32.000 5.150 5.300 5.300 53.7% 48 0
13 NOV 33.000 4.150 4.400 4.400 54.2% 60 0
13 NOV 34.000 3.300 3.450 3.450 55.0% 40 0
13 NOV 35.000 2.450 2.720 2.720 56.5% 20 0
13 NOV 36.000 1.810 2.050 2.050 57.6% 630 0
13 NOV 37.000 1.300 1.510 1.510 57.8% 197 0
13 NOV 38.000 0.890 1.070 1.070 57.0% 2,221 0
13 NOV 40.000 0.380 0.510 0.510 53.5% 805 11
13 NOV 42.000 0.080 0.230 0.230 51.3% 0 0
14 JAN 23.000 14.000 14.450 14.450 42.5% 10 0
14 JAN 24.000 13.000 13.450 13.450 40.3% 0 0
14 JAN 25.000 12.000 12.200 12.200 37.0% 104 0
14 JAN 26.000 11.000 11.450 11.450 35.7% 0 0
14 JAN 27.000 9.950 10.450 10.450 53.6% 4 0
14 JAN 28.000 8.950 9.450 9.450 53.7% 0 0
14 JAN 29.000 7.950 8.450 8.450 53.8% 42 0
14 JAN 30.000 6.950 7.450 7.450 53.9% 280 0
14 JAN 31.000 6.000 6.450 6.450 54.2% 109 0
14 JAN 32.000 5.000 5.450 5.450 54.3% 252 0
14 JAN 33.000 4.050 4.500 4.500 54.7% 126 18
14 JAN 35.000 2.650 2.880 2.880 62.9% 298 0
14 JAN 36.000 2.020 2.250 2.250 63.2% 169 0
14 JAN 37.000 1.490 1.710 1.710 62.9% 98 0
14 JAN 38.000 1.090 1.270 1.270 56.6% 174 3
14 JAN 40.000 0.500 0.670 0.670 54.0% 12 0
14 JAN 42.000 0.190 0.350 0.350 51.9% 63 0
15 JAN 28.000 8.450 83.400 83.400 -- 64 0
15 JAN 29.000 7.500 82.400 82.400 -- 0 0
15 JAN 30.000 6.550 81.650 81.650 -- 8 0
15 JAN 31.000 5.650 78.400 78.400 -- 0 0
15 JAN 32.000 4.850 5.600 5.600 62.4% 164 0
15 JAN 33.000 4.150 4.950 4.950 59.5% 88 0
15 JAN 35.000 2.980 3.700 3.700 59.2% 20 0
15 JAN 36.000 2.440 29.650 29.650 -- 0 0
15 JAN 37.000 2.120 26.200 26.200 -- 0 0
15 JAN 38.000 1.730 2.830 2.830 63.5% 482 30
15 JAN 40.000 1.090 21.150 21.150 143.0% 0 0
15 JAN 42.000 0.620 20.200 20.200 142.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,939 Volume: 59
13 JUN 32.000 0 0.140 0.140 -- 0 0
13 JUN 34.000 0 0.140 0.140 51.1% 20 0
13 JUN 36.000 0.120 0.270 0.270 53.7% 2,165 0
13 JUN 37.000 0.540 0.650 0.650 60.5% 100 0
13 JUN 38.000 1.150 1.360 1.360 56.5% 139 0
13 JUN 39.000 2.090 2.230 2.230 54.8% 0 0
13 JUN 40.000 3.050 3.200 3.200 54.4% 10 0
13 JUN 42.000 5.050 5.200 5.200 55.5% 0 0
13 JUL 34.000 0.020 0.150 0.150 51.0% 150 0
13 JUL 36.000 0.340 0.480 0.480 55.5% 40 21
13 JUL 38.000 1.360 1.540 1.540 56.6% 10 0
13 JUL 39.000 2.170 2.280 2.280 53.6% 0 0
13 JUL 40.000 3.050 3.250 3.250 52.6% 0 0
13 JUL 42.000 5.050 5.200 5.200 52.5% 0 0
13 AUG 30.000 0 0.140 0.140 50.6% 232 0
13 AUG 31.000 0 0.140 0.140 50.6% 36 0
13 AUG 32.000 0.010 0.150 0.150 50.7% 164 0
13 AUG 33.000 0.020 0.180 0.180 51.0% 207 0
13 AUG 34.000 0.070 0.210 0.210 51.4% 52 0
13 AUG 35.000 0.240 0.380 0.380 53.3% 65 0
13 AUG 36.000 0.540 0.680 0.680 56.7% 214 20
13 AUG 37.000 0.980 1.140 1.140 58.7% 60 0
13 AUG 38.000 1.580 1.750 1.750 57.0% 2 0
13 AUG 40.000 3.150 3.300 3.300 52.1% 8 0
13 AUG 42.000 5.050 5.250 5.250 51.4% 0 0
13 NOV 32.000 0.130 0.230 0.230 51.2% 52 0
13 NOV 33.000 0.250 0.370 0.370 52.2% 145 0
13 NOV 34.000 0.420 0.580 0.580 53.7% 2 0
13 NOV 35.000 0.720 0.890 0.890 55.9% 63 5
13 NOV 36.000 1.090 1.280 1.280 57.3% 56 0
13 NOV 37.000 1.590 1.790 1.790 57.7% 10 3
13 NOV 38.000 2.190 2.380 2.380 57.1% 6 0
13 NOV 40.000 3.650 3.850 3.850 53.8% 0 0
13 NOV 42.000 5.400 5.700 5.700 52.3% 0 0
14 JAN 23.000 0 0.100 0.100 37.1% 54 0
14 JAN 24.000 0 0.150 0.150 35.1% 146 0
14 JAN 25.000 0 0.150 0.150 32.8% 40 0
14 JAN 26.000 0 0.150 0.150 30.4% 60 0
14 JAN 27.000 0 0.150 0.150 50.4% 44 0
14 JAN 28.000 0.010 0.270 0.270 50.7% 62 0
14 JAN 29.000 0.010 0.230 0.230 50.7% 436 0
14 JAN 30.000 0.020 0.160 0.160 50.5% 952 0
14 JAN 31.000 0.090 0.250 0.250 51.0% 832 0
14 JAN 32.000 0.260 0.390 0.390 52.0% 104 0
14 JAN 33.000 0.420 0.590 0.590 53.1% 66 0
14 JAN 35.000 1.020 1.210 1.210 56.3% 290 10
14 JAN 36.000 1.440 1.620 1.620 62.5% 35 0
14 JAN 37.000 1.940 2.160 2.160 62.9% 205 0
14 JAN 38.000 2.520 2.750 2.750 56.7% 14 0
14 JAN 40.000 4.000 4.300 4.300 54.9% 0 0
14 JAN 42.000 5.650 6.050 6.050 53.0% 0 0
15 JAN 28.000 0.010 0.470 0.470 50.9% 24 0
15 JAN 29.000 0.120 0.650 0.650 51.4% 60 0
15 JAN 30.000 0.320 0.880 0.880 52.1% 64 0
15 JAN 31.000 0.570 1.170 1.170 52.7% 40 0
15 JAN 32.000 0.870 1.510 1.510 53.3% 82 0
15 JAN 33.000 1.220 1.890 1.890 53.6% 42 0
15 JAN 35.000 2.070 2.730 2.730 53.9% 124 0
15 JAN 36.000 2.450 3.800 3.800 58.3% 4 0
15 JAN 37.000 3.000 30.800 30.800 -- 0 0
15 JAN 38.000 3.600 4.650 4.650 54.1% 151 0
15 JAN 40.000 4.950 43.750 43.750 -- 0 0
15 JAN 42.000 6.450 53.050 53.050 171.9% 0 0
Top of page

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。