Quotes

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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

T – TELUS Corporation

Last update: December 7, 2021 at 1:30 p.m.   (Real-time)

  • Last price: 29.960
  • Net change: 0.150
  • Bid price: 29.960
  • Ask price: 29.970
  • 30-day historical volatility: 9.95%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 47,752
Volume: 464
Open interest: 16,497
Volume: 226
December 10, 2021 (Weekly) 2.92 3.05 2.20 0 20 0 27.00 0 0.05 0.10 0 10 0
December 10, 2021 (Weekly) 2.42 2.54 1.70 0 16 0 27.50 0 0.04 0.12 0 5 0
December 10, 2021 (Weekly) 1.92 2.04 1.21 0 0 0 28.00 0 0.06 0.16 0 5 0
December 10, 2021 (Weekly) 1.42 1.55 0.78 0 15 0 28.50 0 0.06 0.25 0 41 0
December 10, 2021 (Weekly) 0.92 1.06 0.55 0 17 0 29.00 0.03 0.09 0.11 0 55 0
December 10, 2021 (Weekly) 0.41 0.55 0.25 0 4,621 0 29.50 0.15 0.18 0.15 -0.40 61 15
December 10, 2021 (Weekly) 0.05 0.14 0.10 0.01 103 10 30.00 0.35 0.47 0.55 0 25 0
December 10, 2021 (Weekly) 0 0.04 0.07 0 0 0 30.50 0.82 0.97 1.84 0 29 0
December 10, 2021 (Weekly) 0 0.03 0.06 0 0 0 31.00 1.32 1.45 2.31 0 62 0
December 10, 2021 (Weekly) 0 0.04 0 0 0 0 31.50 1.82 1.96 0 0 0 0
December 10, 2021 (Weekly) 0 0.04 0 0 0 0 32.00 2.32 2.55 0 0 0 0
December 24, 2021 (Weekly) 2.43 2.75 0 0 0 0 27.50 0 0.24 0 0 0 0
December 24, 2021 (Weekly) 1.44 2.25 0 0 0 0 28.00 0 0.24 0 0 0 0
December 24, 2021 (Weekly) 1.43 1.75 0 0 0 0 28.50 0 0.25 0 0 0 0
December 24, 2021 (Weekly) 0.91 1.26 0 0 0 0 29.00 0.08 0.19 0 0 0 0
December 24, 2021 (Weekly) 0.41 0.57 0 0 0 0 29.50 0.22 0.32 0 0 0 0
December 24, 2021 (Weekly) 0.14 0.25 0.16 0 20 0 30.00 0.45 0.61 0 0 0 0
December 24, 2021 (Weekly) 0.04 0.25 0.09 0.09 0 1 30.50 0.83 1.02 0 0 0 0
December 24, 2021 (Weekly) 0 0.25 0 0 0 0 31.00 1.33 1.74 0 0 0 0
December 24, 2021 (Weekly) 0 0.24 0 0 0 0 31.50 1.83 2.21 0 0 0 0
December 24, 2021 (Weekly) 0 0.32 0 0 0 0 32.00 0 2.99 0 0 0 0
December 31, 2021 (Weekly) 2.41 2.58 0 0 0 0 27.50 0 0.09 0 0 0 0
December 31, 2021 (Weekly) 1.91 2.08 0 0 0 0 28.00 0.02 0.13 0 0 0 0
December 31, 2021 (Weekly) 1.41 1.58 0 0 0 0 28.50 0.06 0.19 0 0 0 0
December 31, 2021 (Weekly) 0.91 1.05 0 0 0 0 29.00 0.14 0.24 0 0 0 0
December 31, 2021 (Weekly) 0.45 0.59 0 0 0 0 29.50 0.29 0.37 0 0 0 0
December 31, 2021 (Weekly) 0.20 0.28 0.14 0 3,700 0 30.00 0.55 0.66 0 0 0 0
December 31, 2021 (Weekly) 0.08 0.15 0.10 0 2 0 30.50 0.88 1.05 0 0 0 0
December 31, 2021 (Weekly) 0.02 0.12 0 0 0 0 31.00 1.34 1.55 0 0 0 0
December 31, 2021 (Weekly) 0 0.08 0 0 0 0 31.50 1.83 1.98 0 0 0 0
December 31, 2021 (Weekly) 0 0.08 0 0 0 0 32.00 2.31 2.58 0 0 0 0
December 17, 2021 8.40 8.50 7.65 0 0 0 21.50 0 0.04 0.04 0 0 0
December 17, 2021 7.90 8.00 7.15 0 0 0 22.00 0 0.04 0.04 0 0 0
December 17, 2021 7.40 7.50 6.65 0 0 0 22.50 0 0.04 0.04 0 0 0
December 17, 2021 6.90 7.00 6.15 0 0 0 23.00 0 0.04 0.05 0 0 0
December 17, 2021 6.40 6.50 5.65 0 0 0 23.50 0 0.04 0.05 0 0 0
December 17, 2021 5.90 6.00 5.15 0 0 0 24.00 0 0.04 0.05 0 25 0
December 17, 2021 5.40 5.50 4.65 0 0 0 24.50 0 0.04 0.05 0 0 0
December 17, 2021 4.90 5.00 4.15 0 5 0 25.00 0 0.04 0.05 0 108 0
December 17, 2021 3.90 4.00 3.15 0 20 0 26.00 0.02 0.04 0.07 0 114 0
December 17, 2021 2.93 3.00 2.82 0 64 0 27.00 0 0.06 0.09 0 1,609 0
December 17, 2021 1.93 2.05 1.80 0 2,698 0 28.00 0.01 0.08 0.14 0 336 0
December 17, 2021 0.93 0.98 1.02 0.38 1,255 61 29.00 0.07 0.15 0.20 0 144 0
December 17, 2021 0.41 0.55 0.20 0 3,209 0 29.50 0.18 0.25 0.32 0 6 0
December 17, 2021 0.10 0.19 0.15 0 4,807 0 30.00 0.42 0.54 1.34 0 224 0
December 17, 2021 0 0.06 0.04 0 643 0 31.00 1.33 1.48 2.31 0 51 0
December 17, 2021 0 0.04 0.04 0 12 0 32.00 2.33 2.45 3.30 0 12 0
December 17, 2021 0 0.04 0.03 0 0 0 33.00 3.30 3.50 4.30 0 10 0
December 17, 2021 0 0.04 0.03 0 0 0 34.00 4.30 4.50 5.30 0 15 0
December 17, 2021 0 0.04 0.03 0 0 0 35.00 5.30 5.50 6.30 0 0 0
December 17, 2021 0 0.04 0.03 0 0 0 36.00 6.30 6.50 7.30 0 0 0
January 21, 2022 11.90 12.05 11.20 0 0 0 18.00 0 0.06 0.03 0 28 0
January 21, 2022 10.90 11.05 10.20 0 0 0 19.00 0 0.06 0.05 0 32 0
January 21, 2022 9.90 10.05 9.20 0 3 0 20.00 0 0.06 0.05 0 18 0
January 21, 2022 8.90 9.05 8.15 0 5 0 21.00 0 0.06 0.05 0 41 0
January 21, 2022 8.40 8.55 7.70 0 0 0 21.50 0 0.08 0.05 0 0 0
January 21, 2022 7.90 8.05 7.20 0 8 0 22.00 0 0.06 0.05 0 25 0
January 21, 2022 7.40 7.55 6.70 0 0 0 22.50 0 0.06 0.05 0 0 0
January 21, 2022 6.90 7.05 6.20 0 18 0 23.00 0 0.06 0.05 0 133 0
January 21, 2022 6.40 6.55 5.70 0 0 0 23.50 0 0.08 0.06 0 0 0
January 21, 2022 5.90 6.05 5.15 0 2 0 24.00 0 0.08 0.07 0 62 0
January 21, 2022 5.40 5.55 4.70 0 0 0 24.50 0 0.08 0.07 0 0 0
January 21, 2022 4.90 5.05 4.20 0 33 0 25.00 0 0.07 0.08 0 159 0
January 21, 2022 3.90 4.05 3.80 0 49 0 26.00 0 0.08 0.10 0 158 0
January 21, 2022 2.93 3.05 2.25 0 74 0 27.00 0.02 0.12 0.07 -0.09 140 4
January 21, 2022 1.93 2.05 1.85 0 2,699 0 28.00 0.10 0.16 0.30 0 74 0
January 21, 2022 0.92 1.08 1.10 0.37 2,878 42 29.00 0.28 0.36 0.65 0 137 0
January 21, 2022 0.37 0.46 0.38 0.14 11,235 21 30.00 0.71 0.82 0.78 -0.29 5,115 27
January 21, 2022 0.11 0.18 0.11 0 52 0 31.00 1.39 1.59 2.37 0 0 0
January 21, 2022 0.02 0.08 0.06 0 0 0 32.00 2.33 2.49 3.30 0 0 0
January 21, 2022 0 0.06 0.04 0 0 0 33.00 3.30 3.45 3.45 -0.85 0 6
January 21, 2022 0 0.05 0.04 0 0 0 34.00 4.30 4.45 5.30 0 0 0
January 21, 2022 0 0.05 0.03 0 0 0 35.00 5.30 5.45 6.30 0 0 0
January 21, 2022 0 0.05 0.03 0 0 0 36.00 6.30 6.45 7.30 0 0 0
February 18, 2022 8.40 8.55 7.65 0 0 0 21.50 0 0.08 0.06 0 0 0
February 18, 2022 7.90 8.05 7.15 0 0 0 22.00 0 0.08 0.06 0 0 0
February 18, 2022 7.40 7.55 6.65 0 0 0 22.50 0 0.08 0.07 0 0 0
February 18, 2022 6.90 7.05 6.15 0 0 0 23.00 0 0.09 0.08 0 0 0
February 18, 2022 6.40 6.55 5.65 0 0 0 23.50 0 0.09 0.08 0 0 0
February 18, 2022 5.90 6.05 5.15 0 0 0 24.00 0 0.09 0.09 0 0 0
February 18, 2022 5.40 5.55 4.65 0 0 0 24.50 0 0.09 0.10 0 1 0
February 18, 2022 4.90 5.05 4.15 0 0 0 25.00 0.02 0.10 0.12 0 0 0
February 18, 2022 3.90 4.05 3.20 0 10 0 26.00 0.04 0.13 0.12 0 2 0
February 18, 2022 2.92 3.05 2.25 0 44 0 27.00 0.12 0.19 0.22 0 5 0
February 18, 2022 1.91 2.07 1.75 0 396 0 28.00 0.24 0.32 0.25 -0.10 57 2
February 18, 2022 1.14 1.27 0.93 0 42 0 29.00 0.52 0.59 0.58 0 58 0
February 18, 2022 0.62 0.70 0.65 0.08 2,078 20 30.00 0.97 1.04 1.58 0 0 0
February 18, 2022 0.28 0.34 0.25 0 33 0 31.00 1.59 1.71 2.40 0 0 0
February 18, 2022 0.12 0.19 0.11 0 5 0 32.00 2.40 2.55 3.35 0 0 0
February 18, 2022 0.04 0.12 0.07 0 0 0 33.00 3.35 3.45 4.30 0 0 0
February 18, 2022 0 0.07 0.06 0 0 0 34.00 4.30 4.45 5.30 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 35.00 5.30 5.45 6.30 0 0 0
February 18, 2022 0 0.05 0.05 0 0 0 36.00 6.30 6.45 7.30 0 0 0
March 18, 2022 8.40 8.60 7.65 0 0 0 21.50 0 0.10 0.08 0 10 0
March 18, 2022 7.90 8.10 7.25 0 5 0 22.00 0 0.10 0.09 0 40 0
March 18, 2022 7.40 7.60 6.70 0 0 0 22.50 0 0.11 0.10 0 0 0
March 18, 2022 6.90 7.10 6.20 0 0 0 23.00 0 0.11 0.11 0 10 0
March 18, 2022 6.40 6.60 5.65 0 0 0 23.50 0 0.11 0.12 0 0 0
March 18, 2022 5.90 6.10 5.15 0 11 0 24.00 0.02 0.12 0.13 0 20 0
March 18, 2022 5.40 5.60 4.65 0 0 0 24.50 0.04 0.13 0.16 0 0 0
March 18, 2022 4.90 5.10 4.80 0 24 0 25.00 0.04 0.15 0.19 0 0 0
March 18, 2022 3.90 4.10 3.80 0 111 0 26.00 0.12 0.20 0.27 0 90 0
March 18, 2022 2.93 3.10 2.53 0 40 0 27.00 0.21 0.31 0.44 0 34 0
March 18, 2022 1.95 2.11 1.68 0 171 0 28.00 0.43 0.51 0.43 -0.15 246 15
March 18, 2022 1.25 1.36 0.80 0 108 0 29.00 0.78 0.85 1.05 0 51 0
March 18, 2022 0.73 0.80 0.74 -0.01 926 5 30.00 1.29 1.37 1.24 -0.22 52 3
March 18, 2022 0.38 0.45 0.26 0 3 0 31.00 1.97 2.07 2.72 0 15 0
March 18, 2022 0.19 0.26 0.20 0.03 121 18 32.00 2.76 2.90 3.65 0 24 0
March 18, 2022 0.08 0.16 0.10 0 0 0 33.00 3.60 3.80 4.60 0 0 0
March 18, 2022 0.03 0.12 0.07 0 21 0 34.00 4.60 4.75 5.60 0 10 0
March 18, 2022 0 0.11 0.06 0 0 0 35.00 5.60 5.75 6.55 0 30 0
March 18, 2022 0 0.10 0.05 0 0 0 36.00 6.60 6.75 7.55 0 0 0
April 14, 2022 8.35 8.60 7.65 0 0 0 21.50 0 0.12 0.09 0 0 0
April 14, 2022 7.85 8.10 7.15 0 0 0 22.00 0 0.13 0.10 0 0 0
April 14, 2022 7.35 7.60 6.70 0 0 0 22.50 0 0.13 0.11 0 0 0
April 14, 2022 6.85 7.10 6.20 0 0 0 23.00 0.02 0.14 0.13 0 0 0
April 14, 2022 6.35 6.60 5.70 0 0 0 23.50 0.02 0.15 0.14 0 0 0
April 14, 2022 5.85 6.10 5.20 0 0 0 24.00 0.04 0.16 0.16 0 0 0
April 14, 2022 5.35 5.60 4.70 0 0 0 24.50 0.06 0.18 0.19 0 0 0
April 14, 2022 4.85 5.10 4.20 0 0 0 25.00 0.11 0.20 0.23 0 0 0
April 14, 2022 3.80 4.10 3.20 0 0 0 26.00 0.18 0.25 0.34 0 0 0
April 14, 2022 2.84 3.10 2.31 0 0 0 27.00 0.30 0.42 0.40 0 35 0
April 14, 2022 1.99 2.18 1.55 0 0 0 28.00 0.54 0.66 0.80 0 45 0
April 14, 2022 1.34 1.48 1.17 0 39 0 29.00 0.92 1.01 1.34 0 30 0
April 14, 2022 0.84 0.92 0.57 0 35 0 30.00 1.43 1.53 1.44 -0.26 40 21
April 14, 2022 0.47 0.54 0.32 0 0 0 31.00 2.06 2.20 2.09 -0.68 20 21
April 14, 2022 0.25 0.34 0.20 0 2 0 32.00 2.83 2.99 3.65 0 5 0
April 14, 2022 0.13 0.24 0.13 0 0 0 33.00 3.70 3.85 4.60 0 0 0
April 14, 2022 0.06 0.17 0.09 0 0 0 34.00 4.55 4.80 5.60 0 0 0
April 14, 2022 0.02 0.14 0.06 0 0 0 35.00 5.55 5.80 6.60 0 0 0
April 14, 2022 0 0.12 0 0 0 0 36.00 6.55 6.75 0 0 0 0
May 20, 2022 6.80 7.10 6.20 0 0 0 23.00 0.04 0.21 0.19 0 0 0
May 20, 2022 6.30 6.60 5.70 0 0 0 23.50 0.06 0.22 0.21 0 0 0
May 20, 2022 5.80 6.10 5.20 0 0 0 24.00 0.06 0.24 0.24 0 0 0
May 20, 2022 5.30 5.60 4.70 0 0 0 24.50 0.13 0.26 0.27 0 0 0
May 20, 2022 4.80 5.10 4.20 0 0 0 25.00 0.16 0.25 0.32 0 0 0
May 20, 2022 3.80 4.10 3.25 0 0 0 26.00 0.25 0.38 0.47 0 0 0
May 20, 2022 2.90 3.10 2.36 0 0 0 27.00 0.41 0.52 0.68 0 0 0
May 20, 2022 2.10 2.28 1.81 0 19 0 28.00 0.67 0.78 1.03 0 0 0
May 20, 2022 1.47 1.61 1.10 0 0 0 29.00 1.07 1.16 1.25 0 9 0
May 20, 2022 0.96 1.09 0.70 0 24 0 30.00 1.57 1.68 1.58 -0.07 10 71
May 20, 2022 0.60 0.71 0.62 0.18 11 5 31.00 2.21 2.32 2.22 -0.64 0 10
May 20, 2022 0.35 0.47 0.27 0 0 0 32.00 2.94 3.05 3.35 0 16 0
May 20, 2022 0.20 0.31 0.18 0 0 0 33.00 3.80 3.95 4.20 0 5 0
May 20, 2022 0.11 0.23 0.13 0 0 0 34.00 4.70 4.85 5.60 0 0 0
May 20, 2022 0.05 0.18 0.09 0 0 0 35.00 5.55 5.80 6.60 0 0 0
May 20, 2022 0.02 0.15 0 0 0 0 36.00 6.55 6.80 0 0 0 0
June 17, 2022 6.80 7.10 6.20 0 0 0 23.00 0.06 0.24 0.23 0 0 0
June 17, 2022 5.80 6.10 5.20 0 0 0 24.00 0.15 0.29 0.30 0 10 0
June 17, 2022 3.80 4.10 3.30 0 1 0 26.00 0.34 0.48 0.44 0 40 0
June 17, 2022 2.15 2.31 2.04 0 14 0 28.00 0.87 1.00 0.88 -0.22 8 6
June 17, 2022 1.05 1.15 1.00 0.21 349 250 30.00 1.72 1.82 1.82 -0.31 82 15
June 17, 2022 0.41 0.49 0.42 0.02 121 3 32.00 3.25 3.40 3.25 -0.70 35 10
June 17, 2022 0.15 0.27 0.15 0 0 0 34.00 4.95 5.10 5.85 0 15 0
June 17, 2022 0.04 0.19 0.07 0 10 0 36.00 6.75 7.05 7.80 0 44 0
September 16, 2022 6.75 7.15 6.20 0 0 0 23.00 0.18 0.29 0.37 0 0 0
September 16, 2022 5.85 6.15 6.00 0.80 0 1 24.00 0.26 0.45 0.49 0 6 0
September 16, 2022 3.75 4.15 3.35 0 16 0 26.00 0.57 0.79 0.92 0 16 0
September 16, 2022 2.28 2.55 1.94 0 43 0 28.00 1.23 1.39 1.30 0 50 0
September 16, 2022 1.23 1.47 1.25 0.23 16 7 30.00 2.27 2.42 2.82 0 25 0
September 16, 2022 0.58 0.72 0.50 0 38 0 32.00 3.65 3.80 4.30 0 0 0
September 16, 2022 0.26 0.39 0.24 0 8 0 34.00 5.35 5.50 5.80 0 30 0
September 16, 2022 0.10 0.25 0 0 0 0 36.00 7.05 7.35 0 0 0 0
January 20, 2023 9.75 10.20 9.25 0 0 0 20.00 0.06 0.25 0.29 0 5 0
January 20, 2023 8.75 9.20 8.40 0 61 0 21.00 0.10 0.27 0.36 0 29 0
January 20, 2023 7.75 8.20 7.55 0 7 0 22.00 0.14 0.38 0.44 0 11 0
January 20, 2023 6.75 7.20 6.50 0 62 0 23.00 0.26 0.51 0.55 0 32 0
January 20, 2023 5.75 6.20 5.20 0 84 0 24.00 0.36 0.66 0.73 0 0 0
January 20, 2023 4.75 5.20 4.30 0 112 0 25.00 0.55 0.87 0.94 0 1,222 0
January 20, 2023 3.85 4.20 3.50 0 189 0 26.00 0.80 1.13 1.24 0 20 0
January 20, 2023 3.05 3.45 2.69 0 166 0 27.00 1.14 1.46 1.62 0 1,514 0
January 20, 2023 2.39 2.80 2.34 0 307 0 28.00 1.56 1.88 2.08 0 25 0
January 20, 2023 1.95 2.23 2.00 0.18 313 20 29.00 2.06 2.35 2.15 0 145 0
January 20, 2023 1.37 1.64 1.43 0 53 0 30.00 2.62 2.90 2.92 0 15 0
January 20, 2023 0.74 0.99 0.65 0 2,555 0 32.00 4.05 4.30 4.40 0 2,541 0
January 20, 2023 0.18 0.51 0.30 0 25 0 35.00 6.50 6.65 7.00 0 7 0
January 20, 2023 0 0.20 0.10 0 0 0 40.00 11.00 11.45 11.90 0 304 0
January 19, 2024 7.50 12.50 9.65 0 4 0 20.00 0.14 0.75 0.93 0 5 0
January 19, 2024 4.50 9.50 6.40 0 112 0 23.00 0.55 1.47 1.59 0 30 0
January 19, 2024 3.50 8.50 5.60 0 0 0 24.00 0.78 1.80 1.89 0 3 0
January 19, 2024 4.80 5.20 5.20 0 51 0 25.00 1.07 2.18 2.23 0 26 0
January 19, 2024 3.75 4.75 3.55 0 175 0 26.00 1.41 2.60 2.62 0 0 0
January 19, 2024 3.05 4.20 3.85 0 68 0 27.00 1.83 3.10 3.05 0 0 0
January 19, 2024 2.44 3.70 3.35 0 126 0 28.00 2.28 3.60 3.55 0 0 0
January 19, 2024 1.93 3.20 2.30 0 62 0 29.00 2.86 4.15 4.05 0 20 0
January 19, 2024 2.00 2.74 2.40 0 27 0 30.00 3.45 4.75 4.60 0 0 0
January 19, 2024 0.37 1.34 1.11 0 0 0 35.00 7.30 8.35 8.15 0 42 0
January 19, 2024 0 0.67 0.48 0 15 0 40.00 11.90 12.65 12.30 0 101 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2021 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.