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: July 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.660 Net change: -0.150 Bid price: 38.660 Ask price: 38.710 30-day historical volatility: 15.84%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,936 Volume: 128
14 AUG 29.000 9.600 9.750 9.750 66.0% 0 0
14 AUG 30.000 8.600 8.750 8.750 59.4% 0 0
14 AUG 32.000 6.600 6.750 6.750 46.7% 0 0
14 AUG 34.000 4.650 4.750 4.750 36.0% 0 0
14 AUG 36.000 2.710 2.800 2.800 25.6% 69 0
14 AUG 38.000 1.070 1.150 1.150 20.1% 58 0
14 AUG 40.000 0.190 0.260 0.260 17.8% 7,417 83
14 AUG 42.000 0 0.150 0.150 22.4% 2,367 0
14 AUG 42.500 0 0.150 0.150 24.7% 1,335 0
14 AUG 43.000 0 0.150 0.150 26.9% 1,378 0
14 AUG 43.500 0 0.150 0.150 29.2% 0 0
14 AUG 44.000 0 0.150 0.150 32.4% 131 0
14 AUG 46.000 0 0.150 0.150 44.9% 0 0
14 AUG 48.000 0 0.150 0.150 55.3% 0 0
14 AUG 50.000 0 0.150 0.150 47.8% 0 0
14 SEP 30.000 8.650 8.800 8.800 46.1% 0 0
14 SEP 32.000 6.650 6.800 6.800 36.5% 0 0
14 SEP 34.000 4.650 4.800 4.800 27.2% 0 0
14 SEP 36.000 2.800 2.900 2.900 20.8% 0 0
14 SEP 38.000 1.230 1.320 1.320 16.6% 0 10
14 SEP 40.000 0.340 0.400 0.400 14.9% 1,200 12
14 SEP 42.000 0.050 0.160 0.160 16.0% 20 0
14 SEP 44.000 0 0.090 0.090 16.5% 0 0
14 SEP 46.000 0 0.090 0.090 20.7% 0 0
14 NOV 30.000 8.650 8.800 8.800 37.4% 0 0
14 NOV 32.000 6.650 6.800 6.800 29.9% 0 0
14 NOV 34.000 4.700 4.850 4.850 23.4% 0 0
14 NOV 36.000 2.920 3.050 3.050 18.7% 22 3
14 NOV 38.000 1.510 1.630 1.630 16.3% 7,005 0
14 NOV 40.000 0.650 0.740 0.740 15.4% 258 20
14 NOV 42.000 0.230 0.310 0.310 15.3% 422 0
14 NOV 44.000 0.060 0.140 0.140 15.6% 210 0
14 NOV 46.000 0.010 0.160 0.160 17.3% 2 0
14 NOV 48.000 0 0.150 0.150 19.4% 0 0
14 NOV 50.000 0 0.150 0.150 22.1% 0 0
15 JAN 28.000 10.650 10.800 10.800 41.1% 0 0
15 JAN 29.000 9.650 9.800 9.800 37.5% 0 0
15 JAN 30.000 8.650 8.800 8.800 34.1% 61 0
15 JAN 31.000 7.650 7.800 7.800 30.7% 10 0
15 JAN 32.000 6.650 6.850 6.850 27.8% 73 0
15 JAN 33.000 5.700 5.900 5.900 25.2% 0 0
15 JAN 35.000 3.800 3.950 3.950 19.3% 24 0
15 JAN 36.000 3.000 3.150 3.150 17.9% 103 0
15 JAN 37.000 2.300 2.470 2.470 17.1% 698 0
15 JAN 38.000 1.700 1.820 1.820 16.2% 811 0
15 JAN 40.000 0.860 0.970 0.970 15.6% 547 0
15 JAN 42.000 0.390 0.480 0.480 15.5% 398 0
15 JAN 44.000 0.150 0.240 0.240 15.6% 107 0
15 JAN 46.000 0.050 0.210 0.210 17.3% 3 0
15 JAN 48.000 0.010 0.150 0.150 16.6% 0 0
15 FEB 30.000 7.650 10.000 10.000 34.3% 0 0
15 FEB 32.000 5.850 7.850 7.850 28.0% 0 0
15 FEB 34.000 4.000 5.850 5.850 22.4% 4 0
15 FEB 36.000 2.510 4.300 4.300 20.3% 0 0
15 FEB 38.000 1.710 3.150 3.150 21.1% 0 0
15 FEB 40.000 0.820 2.120 2.120 19.8% 0 0
15 FEB 42.000 0.220 1.450 1.450 19.0% 10 0
15 FEB 44.000 0.010 1.020 1.020 19.5% 0 0
15 FEB 46.000 0.010 0.760 0.760 21.1% 0 0
15 FEB 48.000 0 0.360 0.360 20.1% 0 0
15 FEB 50.000 0 0.430 0.430 23.6% 0 0
16 JAN 28.000 4.850 16.800 16.800 34.1% 0 0
16 JAN 29.000 4.450 15.200 15.200 31.4% 0 0
16 JAN 30.000 4.200 8.900 8.900 -- 2 0
16 JAN 32.000 3.600 10.300 10.300 24.4% 0 0
16 JAN 34.000 2.820 5.750 5.750 15.0% 30 0
16 JAN 36.000 1.730 4.450 4.450 14.7% 70 0
16 JAN 38.000 2.770 3.450 3.450 20.0% 25 0
16 JAN 40.000 1.920 3.950 3.950 23.1% 9 0
16 JAN 42.000 1.250 3.200 3.200 22.5% 2 0
16 JAN 44.000 0.730 3.000 3.000 23.3% 35 0
16 JAN 46.000 0.340 2.150 2.150 21.8% 0 0
17 JAN 34.000 0 12.350 12.350 24.3% 0 0
17 JAN 36.000 0 9.800 9.800 22.5% 0 0
17 JAN 38.000 0 8.100 8.100 22.1% 0 0
17 JAN 40.000 0 6.450 6.450 21.4% 0 0
17 JAN 42.000 0 5.300 5.300 21.3% 0 0
17 JAN 44.000 1.500 2.200 2.200 19.7% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,085 Volume: 64
14 AUG 29.000 0 0.150 0.150 60.4% 0 0
14 AUG 30.000 0 0.030 0.030 42.6% 70 0
14 AUG 32.000 0 0.020 0.020 31.3% 65 0
14 AUG 34.000 0 0.090 0.090 27.8% 21 0
14 AUG 36.000 0.030 0.090 0.090 18.2% 375 0
14 AUG 38.000 0.370 0.440 0.440 16.1% 1,050 10
14 AUG 40.000 1.470 1.580 1.580 12.4% 254 5
14 AUG 42.000 3.250 3.400 3.400 -- 10 0
14 AUG 42.500 3.750 3.900 3.900 -- 0 0
14 AUG 43.000 4.250 4.400 4.400 -- 0 0
14 AUG 43.500 4.750 4.900 4.900 -- 0 0
14 AUG 44.000 5.250 5.400 5.400 -- 3 0
14 AUG 46.000 7.250 7.400 7.400 -- 0 0
14 AUG 48.000 9.250 9.400 9.400 -- 0 0
14 AUG 50.000 11.250 11.400 11.400 -- 0 0
14 SEP 30.000 0 0.150 0.150 34.8% 0 0
14 SEP 32.000 0 0.150 0.150 27.1% 0 0
14 SEP 34.000 0.020 0.100 0.100 18.7% 0 0
14 SEP 36.000 0.180 0.270 0.270 16.9% 0 0
14 SEP 38.000 0.740 0.820 0.820 16.1% 0 2
14 SEP 40.000 1.930 2.090 2.090 17.0% 0 0
14 SEP 42.000 3.650 3.850 3.850 19.8% 0 0
14 SEP 44.000 5.550 5.750 5.750 22.9% 0 0
14 SEP 46.000 7.550 7.700 7.700 27.4% 0 0
14 NOV 30.000 0.010 0.280 0.280 27.4% 0 0
14 NOV 32.000 0.030 0.170 0.170 19.7% 0 0
14 NOV 34.000 0.140 0.240 0.240 16.8% 6 0
14 NOV 36.000 0.430 0.520 0.520 15.3% 150 0
14 NOV 38.000 1.070 1.170 1.170 14.2% 328 0
14 NOV 40.000 2.210 2.330 2.330 13.5% 75 0
14 NOV 42.000 3.750 3.900 3.900 11.8% 0 0
14 NOV 44.000 5.600 5.750 5.750 -- 0 0
14 NOV 46.000 7.550 7.750 7.750 -- 0 0
14 NOV 48.000 9.550 9.700 9.700 -- 0 0
14 NOV 50.000 11.550 11.700 11.700 -- 0 0
15 JAN 28.000 0.050 0.180 0.180 26.2% 39 0
15 JAN 29.000 0.020 0.150 0.150 22.4% 22 0
15 JAN 30.000 0.030 0.170 0.170 20.7% 73 0
15 JAN 31.000 0.060 0.250 0.250 20.2% 45 0
15 JAN 32.000 0.100 0.200 0.200 17.6% 126 6
15 JAN 33.000 0.190 0.280 0.280 17.1% 102 0
15 JAN 35.000 0.480 0.570 0.570 16.0% 125 0
15 JAN 36.000 0.720 0.820 0.820 15.6% 117 0
15 JAN 37.000 1.060 1.220 1.220 15.6% 91 0
15 JAN 38.000 1.500 1.620 1.620 15.2% 340 23
15 JAN 40.000 2.700 2.840 2.840 15.2% 95 0
15 JAN 42.000 4.200 4.400 4.400 15.2% 10 0
15 JAN 44.000 6.000 6.150 6.150 15.7% 0 0
15 JAN 46.000 7.850 8.050 8.050 14.5% 0 0
15 JAN 48.000 9.800 10.000 10.000 14.7% 0 0
15 FEB 30.000 0 0.310 0.310 20.6% 0 0
15 FEB 32.000 0.010 0.870 0.870 21.6% 0 0
15 FEB 34.000 0.100 1.280 1.280 19.4% 20 0
15 FEB 36.000 0.660 1.890 1.890 18.9% 11 0
15 FEB 38.000 1.490 2.790 2.790 18.6% 28 0
15 FEB 40.000 2.230 4.400 4.400 18.4% 5 0
15 FEB 42.000 3.600 5.300 5.300 14.9% 0 0
15 FEB 44.000 5.250 7.000 7.000 13.7% 0 0
15 FEB 46.000 6.950 8.950 8.950 -- 0 0
15 FEB 48.000 8.700 11.050 11.050 -- 0 0
15 FEB 50.000 10.500 13.200 13.200 -- 0 0
16 JAN 28.000 0.090 1.720 1.720 24.7% 334 18
16 JAN 29.000 0.190 1.930 1.930 24.0% 0 0
16 JAN 30.000 0.380 1.000 1.000 18.4% 4 0
16 JAN 32.000 0.850 1.990 1.990 20.2% 35 0
16 JAN 34.000 0.090 3.500 3.500 18.0% 0 0
16 JAN 36.000 0.720 4.600 4.600 17.9% 2 0
16 JAN 38.000 1.490 5.850 5.850 17.6% 50 0
16 JAN 40.000 2.400 7.300 7.300 17.1% 0 0
16 JAN 42.000 3.400 9.050 9.050 16.8% 0 0
16 JAN 44.000 7.100 9.450 9.450 20.1% 2 0
16 JAN 46.000 5.900 12.900 12.900 16.0% 0 0
17 JAN 34.000 0.180 7.100 7.100 21.0% 0 0
17 JAN 36.000 0.930 10.450 10.450 25.7% 0 0
17 JAN 38.000 0.920 14.450 14.450 29.3% 0 0
17 JAN 40.000 0.920 14.450 14.450 23.5% 2 0
17 JAN 42.000 2.720 14.150 14.150 20.5% 0 0
17 JAN 44.000 3.700 15.950 15.950 20.0% 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。