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: August 22, 2014 at 11:25 a.m.   (Data 15 minutes delayed)
  Last price: 38.540 Net change: -0.040 Bid price: 38.530 Ask price: 38.540 30-day historical volatility: 12.99%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,650 Volume: 0
14 SEP 30.000 8.450 8.650 8.650 57.1% 0 0
14 SEP 32.000 6.450 6.650 6.650 44.9% 0 0
14 SEP 34.000 4.450 4.650 4.700 34.3% 0 0
14 SEP 36.000 2.500 2.610 2.660 20.7% 36 0
14 SEP 38.000 0.700 0.770 0.830 11.9% 1,828 0
14 SEP 39.500 0.100 0.130 0.150 11.0% 1,409 0
14 SEP 40.000 0.030 0.100 0.120 11.7% 1,333 0
14 SEP 42.000 0 0.060 0.060 16.1% 20 0
14 SEP 44.000 0 0.060 0.060 22.5% 0 0
14 SEP 46.000 0 0.060 0.060 41.7% 0 0
14 OCT 30.000 8.450 8.650 8.700 43.1% 0 0
14 OCT 32.000 6.500 6.650 6.700 34.9% 0 0
14 OCT 34.000 4.500 4.650 4.700 26.6% 0 0
14 OCT 36.000 2.520 2.610 2.680 16.6% 0 0
14 OCT 38.000 0.870 0.930 1.070 11.8% 30 0
14 OCT 40.000 0.150 0.210 0.250 11.8% 1,156 0
14 OCT 42.000 0.010 0.100 0.100 14.4% 0 0
14 OCT 44.000 0 0.080 0.080 17.0% 0 0
14 OCT 46.000 0 0.080 0.080 21.3% 0 0
14 NOV 30.000 8.500 8.600 8.700 37.9% 0 0
14 NOV 32.000 6.500 6.600 6.700 29.9% 0 0
14 NOV 34.000 4.500 4.600 4.650 22.7% 20 0
14 NOV 36.000 2.570 2.680 2.730 16.1% 30 0
14 NOV 38.000 1.110 1.200 1.330 13.5% 8,506 0
14 NOV 40.000 0.340 0.410 0.450 13.1% 1,138 0
14 NOV 42.000 0.070 0.120 0.190 13.6% 385 0
14 NOV 44.000 0.010 0.100 0.120 14.6% 210 0
14 NOV 46.000 0 0.100 0.100 17.6% 2 0
14 NOV 48.000 0 0.090 0.090 20.5% 0 0
14 NOV 50.000 0 0.090 0.090 23.5% 0 0
15 JAN 28.000 10.450 10.600 10.600 41.1% 10 0
15 JAN 29.000 9.450 9.600 9.600 37.5% 8 0
15 JAN 30.000 8.450 8.600 8.650 33.9% 61 0
15 JAN 31.000 7.500 7.600 7.650 30.4% 10 0
15 JAN 32.000 6.500 6.600 6.650 27.0% 97 0
15 JAN 33.000 5.500 5.650 5.700 24.4% 17 0
15 JAN 35.000 3.550 3.650 3.800 17.4% 24 0
15 JAN 36.000 2.650 2.790 2.870 15.7% 105 0
15 JAN 37.000 1.950 2.070 2.140 15.0% 698 0
15 JAN 38.000 1.400 1.440 1.540 14.5% 866 0
15 JAN 40.000 0.570 0.630 0.700 13.7% 692 0
15 JAN 42.000 0.190 0.260 0.300 13.7% 400 0
15 JAN 44.000 0.040 0.150 0.260 14.6% 136 0
15 JAN 46.000 0.050 0.130 0.140 16.5% 3 0
15 JAN 48.000 0 0.070 0.070 15.7% 0 0
15 FEB 30.000 8.500 8.600 8.650 32.4% 5 0
15 FEB 32.000 6.500 6.600 6.650 26.3% 12 0
15 FEB 34.000 4.500 4.700 4.700 20.5% 7 0
15 FEB 36.000 2.730 2.920 2.960 16.4% 16 0
15 FEB 38.000 1.520 1.680 1.730 15.3% 10 0
15 FEB 40.000 0.730 0.810 0.850 14.4% 158 0
15 FEB 42.000 0.300 0.370 0.390 14.4% 13 0
15 FEB 44.000 0.100 0.180 0.190 14.6% 0 0
15 FEB 46.000 0.020 0.160 0.160 15.0% 0 0
15 FEB 48.000 0 0.080 0.090 14.6% 0 0
15 FEB 50.000 0 0.040 0.050 15.3% 0 0
16 JAN 28.000 0 18.150 17.250 16.8% 0 0
16 JAN 29.000 0 16.400 15.800 16.8% 0 0
16 JAN 30.000 0 14.650 8.800 16.4% 2 0
16 JAN 32.000 0 11.150 9.950 14.8% 0 0
16 JAN 34.000 0 7.900 5.600 13.3% 30 0
16 JAN 36.000 4.000 8.550 4.300 34.3% 72 0
16 JAN 38.000 0 4.950 3.250 17.0% 26 0
16 JAN 40.000 0 3.900 3.400 18.1% 9 0
16 JAN 42.000 0 5.200 2.680 25.6% 2 0
16 JAN 44.000 0 2.360 2.300 19.5% 35 0
16 JAN 46.000 0 2.310 2.100 21.8% 0 0
17 JAN 34.000 0 11.450 10.950 22.6% 0 0
17 JAN 36.000 0 9.500 9.500 22.2% 2 0
17 JAN 38.000 0 8.000 7.550 22.4% 0 0
17 JAN 40.000 0 6.450 6.200 21.8% 0 0
17 JAN 42.000 0 5.250 5.000 21.6% 0 0
17 JAN 44.000 0 4.350 2.000 21.7% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,355 Volume: 0
14 SEP 30.000 0 0.060 0.060 43.5% 0 0
14 SEP 32.000 0 0.060 0.060 33.5% 0 0
14 SEP 34.000 0 0.060 0.060 23.8% 0 0
14 SEP 36.000 0.010 0.090 0.090 15.8% 85 0
14 SEP 38.000 0.390 0.420 0.420 14.0% 286 0
14 SEP 39.500 1.370 1.540 1.520 18.2% 0 0
14 SEP 40.000 1.810 1.920 1.890 19.7% 5 0
14 SEP 42.000 3.750 3.900 3.850 29.9% 0 0
14 SEP 44.000 5.750 5.900 5.850 39.8% 0 0
14 SEP 46.000 7.750 7.900 7.850 48.7% 0 0
14 OCT 30.000 0 0.080 0.080 32.0% 0 0
14 OCT 32.000 0 0.080 0.080 24.7% 0 0
14 OCT 34.000 0.010 0.100 0.100 18.7% 0 0
14 OCT 36.000 0.110 0.180 0.190 14.6% 0 0
14 OCT 38.000 0.640 0.730 0.700 13.7% 79 0
14 OCT 40.000 1.910 2.090 2.060 15.1% 0 0
14 OCT 42.000 3.800 3.900 3.850 20.5% 0 0
14 OCT 44.000 5.750 5.900 5.850 26.5% 0 0
14 OCT 46.000 7.750 7.900 7.850 32.7% 0 0
14 NOV 30.000 0 0.100 0.100 25.8% 0 0
14 NOV 32.000 0.010 0.130 0.130 21.2% 0 0
14 NOV 34.000 0.050 0.160 0.200 16.6% 6 0
14 NOV 36.000 0.270 0.330 0.330 14.4% 272 0
14 NOV 38.000 0.870 0.940 0.920 14.0% 360 0
14 NOV 40.000 2.090 2.190 2.230 13.3% 99 0
14 NOV 42.000 3.800 3.950 3.900 14.3% 5 0
14 NOV 44.000 5.750 5.900 5.850 17.1% 0 0
14 NOV 46.000 7.750 7.900 7.850 20.2% 0 0
14 NOV 48.000 9.750 9.900 9.850 23.7% 0 0
14 NOV 50.000 11.750 11.900 11.850 35.1% 0 0
15 JAN 28.000 0.010 0.160 0.160 27.3% 39 0
15 JAN 29.000 0 0.090 0.090 22.0% 12 0
15 JAN 30.000 0.010 0.130 0.130 21.2% 73 0
15 JAN 31.000 0.020 0.170 0.170 19.9% 45 0
15 JAN 32.000 0.050 0.180 0.200 17.8% 107 0
15 JAN 33.000 0.110 0.210 0.220 16.9% 109 0
15 JAN 35.000 0.360 0.490 0.450 15.7% 127 0
15 JAN 36.000 0.580 0.660 0.670 15.2% 136 0
15 JAN 37.000 0.910 0.990 1.000 15.0% 259 0
15 JAN 38.000 1.360 1.460 1.450 14.9% 389 0
15 JAN 40.000 2.610 2.790 2.710 15.6% 95 0
15 JAN 42.000 4.250 4.500 4.350 16.8% 10 0
15 JAN 44.000 6.100 6.250 6.200 18.8% 0 0
15 JAN 46.000 8.050 8.150 8.150 21.7% 0 0
15 JAN 48.000 10.000 10.150 10.100 24.7% 0 0
15 FEB 30.000 0.020 0.150 0.140 19.7% 0 0
15 FEB 32.000 0.100 0.170 0.180 16.8% 0 0
15 FEB 34.000 0.300 0.400 0.400 15.8% 20 0
15 FEB 36.000 0.740 0.850 0.850 15.2% 130 0
15 FEB 38.000 1.550 1.700 1.630 14.8% 78 0
15 FEB 40.000 2.750 2.920 2.900 14.9% 15 0
15 FEB 42.000 4.300 4.450 4.450 14.7% 0 0
15 FEB 44.000 6.150 6.300 6.200 16.2% 0 0
15 FEB 46.000 8.050 8.200 8.150 17.3% 0 0
15 FEB 48.000 10.000 10.150 10.100 16.8% 0 0
15 FEB 50.000 12.000 12.100 12.050 18.3% 0 0
16 JAN 28.000 0 0.450 0.500 16.7% 419 0
16 JAN 29.000 0 1.000 1.000 18.8% 0 0
16 JAN 30.000 0 2.000 2.000 21.8% 4 0
16 JAN 32.000 0 2.670 2.670 20.1% 35 0
16 JAN 34.000 0 3.750 3.350 19.0% 0 0
16 JAN 36.000 0 4.800 4.400 16.8% 2 0
16 JAN 38.000 0 6.150 4.750 14.5% 50 0
16 JAN 40.000 0 7.700 7.150 11.2% 0 0
16 JAN 42.000 0 9.600 8.800 -- 0 0
16 JAN 44.000 0 11.550 10.650 -- 2 0
16 JAN 46.000 0 13.700 12.650 -- 0 0
17 JAN 34.000 0 6.900 6.100 20.4% 0 0
17 JAN 36.000 0 8.650 8.300 19.7% 0 0
17 JAN 38.000 0 10.400 9.400 18.3% 0 0
17 JAN 40.000 0 12.350 11.200 16.7% 2 0
17 JAN 42.000 0 14.350 13.050 14.3% 0 0
17 JAN 44.000 0 16.450 15.850 10.1% 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。