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: October 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 39.560 Net change: 0.470 Bid price: 39.540 Ask price: 39.620 30-day historical volatility: 15.08%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,326 Volume: 118
14 NOV 30.000 9.500 9.750 9.750 65.7% 0 0
14 NOV 32.000 7.550 7.750 7.750 54.7% 0 0
14 NOV 34.000 5.550 5.750 5.750 42.2% 0 0
14 NOV 36.000 3.550 3.750 3.750 29.6% 38 0
14 NOV 38.000 1.660 1.870 1.870 20.0% 14,264 25
14 NOV 40.000 0.420 0.480 0.480 15.8% 3,006 32
14 NOV 41.000 0.140 0.220 0.220 15.7% 1,394 0
14 NOV 42.000 0.030 0.140 0.140 17.2% 312 0
14 NOV 44.000 0 0.080 0.080 20.0% 210 0
14 NOV 46.000 0 0.070 0.070 36.6% 2 0
14 NOV 48.000 0 0.070 0.070 45.5% 0 0
14 NOV 50.000 0 0.070 0.070 53.6% 0 0
14 DEC 30.000 9.500 9.750 9.750 50.3% 0 0
14 DEC 32.000 7.500 7.750 7.750 40.7% 0 0
14 DEC 34.000 5.600 5.750 5.750 33.1% 0 0
14 DEC 36.000 3.650 3.800 3.800 24.8% 0 0
14 DEC 38.000 1.770 2.010 2.010 17.6% 0 0
14 DEC 40.000 0.620 0.810 0.810 16.1% 1,161 15
14 DEC 42.000 0.110 0.260 0.260 15.6% 0 0
14 DEC 44.000 0.010 0.160 0.160 18.6% 0 0
14 DEC 46.000 0 0.100 0.100 19.5% 0 0
15 JAN 28.000 11.550 11.750 11.750 54.0% 0 0
15 JAN 29.000 10.550 10.750 10.750 49.5% 0 0
15 JAN 30.000 9.550 9.750 9.750 45.2% 96 10
15 JAN 31.000 8.550 8.750 8.750 40.9% 10 0
15 JAN 32.000 7.550 7.800 7.800 37.4% 72 0
15 JAN 33.000 6.500 6.700 6.700 31.2% 8 0
15 JAN 35.000 4.500 4.800 4.800 24.4% 172 0
15 JAN 36.000 3.600 3.850 3.850 21.8% 97 0
15 JAN 37.000 2.670 2.970 2.970 19.1% 688 0
15 JAN 38.000 1.870 2.120 2.120 16.9% 863 0
15 JAN 40.000 0.780 0.910 0.910 15.4% 707 31
15 JAN 42.000 0.230 0.350 0.350 15.2% 435 0
15 JAN 44.000 0.050 0.190 0.190 16.8% 170 0
15 JAN 46.000 0 0.090 0.090 15.8% 3 0
15 JAN 48.000 0 0.040 0.040 16.9% 0 0
15 FEB 30.000 9.500 9.700 9.700 39.6% 0 0
15 FEB 32.000 7.500 7.700 7.700 32.2% 8 0
15 FEB 34.000 5.550 5.750 5.750 26.0% 14 0
15 FEB 36.000 3.650 3.900 3.900 20.6% 11 5
15 FEB 38.000 2.090 2.340 2.340 17.8% 16 0
15 FEB 40.000 1.000 1.260 1.260 16.8% 241 0
15 FEB 42.000 0.360 0.500 0.500 15.4% 100 0
15 FEB 44.000 0.130 0.230 0.230 16.0% 0 0
15 FEB 46.000 0.020 0.160 0.160 16.6% 0 0
15 FEB 48.000 0.010 0.150 0.150 18.4% 0 0
15 FEB 50.000 0 0.120 0.120 19.9% 0 0
15 MAY 30.000 9.350 9.700 9.700 33.5% 0 0
15 MAY 32.000 7.400 7.700 7.700 27.7% 0 0
15 MAY 34.000 5.500 5.800 5.800 22.9% 0 0
15 MAY 36.000 3.750 4.100 4.100 19.6% 0 0
15 MAY 38.000 2.420 2.670 2.670 18.1% 10 0
15 MAY 40.000 1.360 1.500 1.500 16.5% 1 0
15 MAY 42.000 0.680 0.750 0.750 15.6% 0 0
15 MAY 44.000 0.280 0.470 0.470 15.9% 0 0
15 MAY 46.000 0.090 0.260 0.260 15.8% 0 0
15 MAY 48.000 0 0.130 0.130 13.8% 0 0
16 JAN 28.000 5.000 32.050 32.050 93.9% 0 0
16 JAN 29.000 0 11.600 11.600 -- 0 0
16 JAN 30.000 0 9.800 9.800 -- 2 0
16 JAN 32.000 0 8.500 8.500 -- 2 0
16 JAN 34.000 0 6.250 6.250 -- 30 0
16 JAN 36.000 0 4.850 4.850 6.3% 69 0
16 JAN 38.000 2.000 4.500 4.500 19.1% 26 0
16 JAN 40.000 0 3.150 3.150 13.9% 11 0
16 JAN 42.000 0 2.360 2.360 15.2% 4 0
16 JAN 44.000 0 1.280 1.280 14.3% 45 0
16 JAN 46.000 0 0.890 0.890 15.0% 0 0
17 JAN 34.000 0 10.900 10.900 18.2% 0 0
17 JAN 36.000 0 5.350 5.350 9.9% 7 0
17 JAN 38.000 0 7.950 7.950 20.2% 0 0
17 JAN 40.000 0 6.600 6.600 20.5% 0 0
17 JAN 42.000 0 5.400 5.400 20.6% 0 0
17 JAN 44.000 1.250 2.100 2.100 18.0% 21 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 3,423 Volume: 16
14 NOV 30.000 0 0.070 0.070 48.4% 0 0
14 NOV 32.000 0 0.070 0.070 38.4% 0 0
14 NOV 34.000 0 0.080 0.080 29.4% 5 0
14 NOV 36.000 0.010 0.100 0.100 21.0% 466 0
14 NOV 38.000 0.100 0.190 0.190 14.4% 394 0
14 NOV 40.000 0.770 0.910 0.910 11.7% 132 0
14 NOV 41.000 1.470 1.650 1.650 8.7% 0 0
14 NOV 42.000 2.240 2.550 2.550 -- 13 0
14 NOV 44.000 4.300 4.500 4.500 -- 0 0
14 NOV 46.000 6.300 6.500 6.500 -- 0 0
14 NOV 48.000 8.300 8.500 8.500 -- 0 0
14 NOV 50.000 10.300 10.500 10.500 -- 0 0
14 DEC 30.000 0 0.090 0.090 35.5% 0 0
14 DEC 32.000 0 0.100 0.100 28.7% 0 0
14 DEC 34.000 0.010 0.140 0.140 23.3% 0 0
14 DEC 36.000 0.100 0.180 0.180 18.5% 35 0
14 DEC 38.000 0.420 0.510 0.510 16.7% 13 0
14 DEC 40.000 1.260 1.620 1.620 17.8% 0 0
14 DEC 42.000 2.730 3.000 3.000 17.2% 0 0
14 DEC 44.000 4.650 4.900 4.900 21.8% 0 0
14 DEC 46.000 6.600 6.850 6.850 25.7% 0 0
15 JAN 28.000 0 0.100 0.100 35.7% 39 0
15 JAN 29.000 0 0.100 0.100 32.4% 12 0
15 JAN 30.000 0 0.110 0.110 29.7% 73 0
15 JAN 31.000 0.010 0.120 0.120 27.4% 45 0
15 JAN 32.000 0.010 0.150 0.150 25.3% 107 0
15 JAN 33.000 0.020 0.100 0.100 20.9% 107 0
15 JAN 35.000 0.080 0.160 0.160 17.5% 127 0
15 JAN 36.000 0.160 0.230 0.230 16.3% 148 0
15 JAN 37.000 0.310 0.390 0.390 15.8% 335 4
15 JAN 38.000 0.550 0.640 0.640 15.2% 413 0
15 JAN 40.000 1.450 1.740 1.740 16.0% 103 2
15 JAN 42.000 2.890 3.100 3.100 15.2% 10 0
15 JAN 44.000 4.700 4.900 4.900 16.0% 0 0
15 JAN 46.000 6.650 6.800 6.800 14.6% 0 0
15 JAN 48.000 8.650 8.750 8.750 14.9% 10 4
15 FEB 30.000 0 0.050 0.050 22.2% 0 0
15 FEB 32.000 0.020 0.100 0.100 20.0% 0 0
15 FEB 34.000 0.090 0.170 0.170 17.7% 20 0
15 FEB 36.000 0.270 0.410 0.410 16.3% 140 2
15 FEB 38.000 0.760 0.930 0.930 15.5% 104 0
15 FEB 40.000 1.660 1.880 1.880 14.8% 25 0
15 FEB 42.000 3.050 3.250 3.250 14.0% 0 0
15 FEB 44.000 4.750 4.950 4.950 10.7% 0 0
15 FEB 46.000 6.650 6.850 6.850 -- 0 0
15 FEB 48.000 8.650 8.850 8.850 -- 14 0
15 FEB 50.000 10.650 10.800 10.800 -- 10 0
15 MAY 30.000 0 0.110 0.110 18.6% 0 0
15 MAY 32.000 0.070 0.220 0.220 17.9% 0 0
15 MAY 34.000 0.260 0.420 0.420 17.1% 0 0
15 MAY 36.000 0.650 0.820 0.820 16.6% 3 4
15 MAY 38.000 1.320 1.490 1.490 16.1% 0 0
15 MAY 40.000 2.300 2.490 2.490 15.5% 2 0
15 MAY 42.000 3.600 3.850 3.850 15.0% 0 0
15 MAY 44.000 5.200 5.400 5.400 14.0% 0 0
15 MAY 46.000 6.950 7.200 7.200 10.1% 0 0
15 MAY 48.000 8.850 9.050 9.050 -- 0 0
16 JAN 28.000 0 0.460 0.460 19.4% 419 0
16 JAN 29.000 0 0.530 0.530 18.3% 0 0
16 JAN 30.000 0 0.750 0.750 18.1% 4 0
16 JAN 32.000 0 1.000 1.000 15.9% 35 0
16 JAN 34.000 0 1.530 1.530 14.3% 0 0
16 JAN 36.000 0 2.280 2.280 12.6% 2 0
16 JAN 38.000 0 3.250 3.250 10.3% 50 0
16 JAN 40.000 0 4.300 4.300 5.8% 4 0
16 JAN 42.000 0 5.850 5.850 -- 0 0
16 JAN 44.000 0 7.300 7.300 -- 2 0
16 JAN 46.000 4.650 27.350 27.350 65.4% 0 0
17 JAN 34.000 0 5.800 5.800 20.4% 0 0
17 JAN 36.000 0 7.200 7.200 19.2% 0 0
17 JAN 38.000 0 8.850 8.850 18.0% 0 0
17 JAN 40.000 0 10.600 10.600 16.3% 2 0
17 JAN 42.000 0 12.450 12.450 14.0% 0 0
17 JAN 44.000 0 14.350 14.350 9.9% 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。