Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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.

TIXT – Telus International Cda Inc.

Last update: May 20, 2022 at 3:14 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 38.92%
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: 39
Volume: 0
Open interest: 7
Volume: 0
May 20, 2022 0 0 7.60 0 0 0 24.00 0 0 0.47 0 0 0
May 20, 2022 0 0 7.10 0 0 0 24.50 0 0 0.47 0 0 0
May 20, 2022 0 0 6.60 0 0 0 25.00 0 0 0.47 0 0 0
May 20, 2022 0 0 5.40 0 0 0 26.00 0 0 0.47 0 1 0
May 20, 2022 0 0 4.40 0 0 0 27.00 0 0 0.47 0 0 0
May 20, 2022 0 0 3.40 0 0 0 28.00 0 0 0.29 0 0 0
May 20, 2022 0 0 2.40 0 0 0 29.00 0 0 0.30 0 1 0
May 20, 2022 0 0 1.40 0 3 0 30.00 0 0 0.34 0 0 0
May 20, 2022 0 0 0.80 0 0 0 31.00 0 0 0.80 0 0 0
May 20, 2022 0 0 0.31 0 0 0 32.00 0 0 1.35 0 0 0
May 20, 2022 0 0 0.47 0 0 0 33.00 0 0 2.35 0 0 0
May 20, 2022 0 0 0.47 0 0 0 34.00 0 0 3.35 0 0 0
May 20, 2022 0 0 0.47 0 0 0 35.00 0 0 4.35 0 0 0
May 20, 2022 0 0 0.47 0 2 0 36.00 0 0 5.35 0 0 0
May 20, 2022 0 0 0.47 0 0 0 37.00 0 0 6.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 38.00 0 0 7.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 39.00 0 0 8.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 40.00 0 0 9.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 41.00 0 0 10.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 42.00 0 0 11.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 43.00 0 0 12.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 44.00 0 0 13.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 45.00 0 0 14.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 46.00 0 0 15.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 47.00 0 0 16.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 48.00 0 0 17.40 0 0 0
May 20, 2022 0 0 0.47 0 0 0 52.00 0 0 21.40 0 0 0
June 17, 2022 0 0 7.70 0 0 0 24.00 0 0 0.39 0 0 0
June 17, 2022 0 0 7.20 0 0 0 24.50 0 0 0.40 0 0 0
June 17, 2022 0 0 6.65 0 0 0 25.00 0 0 0.42 0 0 0
June 17, 2022 0 0 5.70 0 0 0 26.00 0 0 0.47 0 0 0
June 17, 2022 0 0 4.70 0 0 0 27.00 0 0 0.55 0 0 0
June 17, 2022 0 0 3.90 0 0 0 28.00 0 0 0.70 0 0 0
June 17, 2022 0 0 3.05 0 8 0 29.00 0 0 0.90 0 0 0
June 17, 2022 0 0 2.35 0 0 0 30.00 0 0 1.30 0 0 0
June 17, 2022 0 2.00 1.75 0 10 0 31.00 0 0 1.70 0 0 0
June 17, 2022 0 0 1.30 0 0 0 32.00 0 0 2.25 0 0 0
June 17, 2022 0 0 0.95 0 0 0 33.00 0 0 2.90 0 0 0
June 17, 2022 0 0 0.65 0 0 0 34.00 0 0 3.70 0 0 0
June 17, 2022 0 0 0.50 0 0 0 35.00 0 0 4.55 0 0 0
June 17, 2022 0 0 0.40 0 0 0 36.00 0 0 5.45 0 0 0
June 17, 2022 0 0 0.34 0 0 0 37.00 0 0 6.55 0 0 0
June 17, 2022 0 0 0.31 0 0 0 38.00 0 0 7.55 0 0 0
June 17, 2022 0 0 0.32 0 0 0 39.00 0 0 8.55 0 0 0
June 17, 2022 0 0 0.50 0 0 0 40.00 0 0 9.55 0 0 0
June 17, 2022 0 0 0.50 0 0 0 41.00 0 0 10.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 42.00 0 0 11.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 43.00 0 0 12.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 44.00 0 0 13.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 45.00 0 0 14.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 46.00 0 0 15.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 48.00 0 0 17.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 50.00 0 0 19.50 0 0 0
June 17, 2022 0 0 0.50 0 0 0 60.00 0 0 29.50 0 0 0
July 15, 2022 0 0 7.85 0 0 0 24.00 0 0 0.50 0 0 0
July 15, 2022 0 0 7.40 0 0 0 24.50 0 0 0.55 0 0 0
July 15, 2022 0 0 6.90 0 0 0 25.00 0 0 0.60 0 0 0
July 15, 2022 0 0 6.00 0 0 0 26.00 0 0 0.70 0 0 0
July 15, 2022 0 0 5.00 0 0 0 27.00 0 0 0.85 0 0 0
July 15, 2022 0 0 4.20 0 0 0 28.00 0 0 1.05 0 0 0
July 15, 2022 0 0 3.55 0 0 0 29.00 0 0 1.35 0 0 0
July 15, 2022 0 0 2.85 0 0 0 30.00 0 0 1.75 0 0 0
July 15, 2022 0 0 2.35 0 0 0 31.00 0 0 2.25 0 0 0
July 15, 2022 0 0 1.85 0 0 0 32.00 0 0 2.80 0 0 0
July 15, 2022 0 0 1.45 0 0 0 33.00 0 0 3.35 0 0 0
July 15, 2022 0 0 1.10 0 0 0 34.00 0 0 4.05 0 0 0
July 15, 2022 0 0 0.80 0 0 0 35.00 0 0 4.80 0 0 0
July 15, 2022 0 0 0.65 0 0 0 36.00 0 0 5.65 0 0 0
July 15, 2022 0 0 0.55 0 0 0 37.00 0 0 6.75 0 0 0
July 15, 2022 0 0 0.45 0 0 0 38.00 0 0 7.65 0 0 0
July 15, 2022 0 0 0.40 0 0 0 39.00 0 0 8.65 0 0 0
July 15, 2022 0 0 0.36 0 0 0 40.00 0 0 9.60 0 0 0
July 15, 2022 0 0 0.32 0 0 0 42.00 0 0 11.60 0 0 0
August 19, 2022 0 0 8.10 0 0 0 24.00 0 0 0.75 0 0 0
August 19, 2022 0 0 7.75 0 0 0 24.50 0 0 0.80 0 0 0
August 19, 2022 0 0 7.30 0 0 0 25.00 0 0 0.90 0 0 0
August 19, 2022 0 0 6.45 0 0 0 26.00 0 0 1.05 0 0 0
August 19, 2022 0 0 5.45 0 0 0 27.00 0 0 1.20 0 0 0
August 19, 2022 0 0 4.65 0 0 0 28.00 0 0 1.50 0 0 0
August 19, 2022 0 0 4.05 0 0 0 29.00 0 0 1.85 0 0 0
August 19, 2022 0 0 3.45 0 0 0 30.00 0 0 2.30 0 0 0
August 19, 2022 0 0 2.95 0 0 0 31.00 0 0 2.80 0 0 0
August 19, 2022 0 0 2.50 0 0 0 32.00 0 0 3.35 0 0 0
August 19, 2022 0 0 2.05 0 0 0 33.00 0 0 3.90 0 0 0
August 19, 2022 0 0 1.70 0 0 0 34.00 0 0 4.55 0 0 0
August 19, 2022 0 0 1.35 0 0 0 35.00 0 0 5.20 0 0 0
August 19, 2022 0 0 1.05 0 0 0 36.00 0 0 5.95 0 0 0
August 19, 2022 0 0 0.75 0 12 0 38.00 0 0 7.80 0 0 0
September 16, 2022 0 0 10.10 0 0 0 22.00 0 0 0.75 0 0 0
September 16, 2022 0 0 8.35 0 0 0 24.00 0 0 0.95 0 0 0
September 16, 2022 0 0 7.85 0 0 0 24.50 0 0 1.00 0 0 0
September 16, 2022 0 0 7.50 0 0 0 25.00 0 0 1.10 0 0 0
September 16, 2022 0 0 6.60 0 0 0 26.00 0 0 1.25 0 0 0
September 16, 2022 0 0 5.70 0 0 0 27.00 0 0 1.45 0 0 0
September 16, 2022 0 0 5.00 0 0 0 28.00 0 0 1.80 0 0 0
September 16, 2022 0 0 4.40 0 0 0 29.00 0 0 2.20 0 0 0
September 16, 2022 0 0 3.85 0 0 0 30.00 0 0 2.65 0 5 0
September 16, 2022 0 0 3.35 0 0 0 31.00 0 0 3.15 0 0 0
September 16, 2022 0 0 2.90 0 0 0 32.00 0 0 3.65 0 0 0
September 16, 2022 0 0 2.45 0 0 0 33.00 0 0 4.25 0 0 0
September 16, 2022 0 0 2.05 0 1 0 34.00 0 0 4.85 0 0 0
September 16, 2022 0 0 1.75 0 0 0 35.00 0 0 5.55 0 0 0
September 16, 2022 0 0 1.40 0 0 0 36.00 0 0 6.30 0 0 0
September 16, 2022 0 0 1.00 0 0 0 38.00 0 0 7.95 0 0 0
September 16, 2022 0 0 0.80 0 0 0 40.00 0 0 9.75 0 0 0
September 16, 2022 0 0 0.65 0 0 0 42.00 0 0 12.00 0 0 0
September 16, 2022 0 0 0.55 0 0 0 44.00 0 0 13.90 0 0 0
September 16, 2022 0 0 0.55 0 0 0 45.00 0 0 14.90 0 0 0
September 16, 2022 0 0 0.50 0 0 0 46.00 0 0 15.85 0 0 0
September 16, 2022 0 0 0.47 0 0 0 48.00 0 0 17.85 0 0 0
September 16, 2022 0 0 0.45 0 0 0 50.00 0 0 19.80 0 0 0
September 16, 2022 0 0 0.50 0 0 0 60.00 0 0 29.80 0 0 0
October 21, 2022 0 0 8.60 0 0 0 24.00 0 0 1.15 0 0 0
October 21, 2022 0 0 8.15 0 0 0 24.50 0 0 1.25 0 0 0
October 21, 2022 0 0 7.75 0 0 0 25.00 0 0 1.30 0 0 0
October 21, 2022 0 0 6.95 0 0 0 26.00 0 0 1.50 0 0 0
October 21, 2022 0 0 6.20 0 0 0 27.00 0 0 1.80 0 0 0
October 21, 2022 0 0 5.45 0 0 0 28.00 0 0 2.15 0 0 0
October 21, 2022 0 0 4.85 0 0 0 29.00 0 0 2.55 0 0 0
October 21, 2022 0 0 4.30 0 0 0 30.00 0 0 3.00 0 0 0
October 21, 2022 0 0 3.80 0 0 0 31.00 0 0 3.55 0 0 0
October 21, 2022 0 0 3.35 0 0 0 32.00 0 0 4.05 0 0 0
October 21, 2022 0 0 2.95 0 0 0 33.00 0 0 4.65 0 0 0
October 21, 2022 0 0 2.55 0 0 0 34.00 0 0 5.25 0 0 0
October 21, 2022 0 0 1.85 0 0 0 36.00 0 0 6.60 0 0 0
November 18, 2022 0 0 7.60 0 0 0 26.00 0 0 2.30 0 0 0
November 18, 2022 0 0 6.90 0 0 0 27.00 0 0 2.60 0 0 0
November 18, 2022 0 0 6.20 0 0 0 28.00 0 0 2.95 0 0 0
November 18, 2022 0 0 5.60 0 0 0 29.00 0 0 3.30 0 0 0
November 18, 2022 0 0 5.05 0 0 0 30.00 0 0 3.75 0 0 0
November 18, 2022 0 0 4.55 0 0 0 31.00 0 0 4.20 0 0 0
November 18, 2022 0 0 4.05 0 0 0 32.00 0 0 4.75 0 0 0
November 18, 2022 0 0 3.65 0 0 0 33.00 0 0 5.35 0 0 0
November 18, 2022 0 0 3.30 0 0 0 34.00 0 0 6.00 0 0 0
November 18, 2022 0 0 2.70 0 0 0 36.00 0 0 7.40 0 0 0
December 16, 2022 0 0 10.55 0 0 0 22.00 0 0 1.15 0 0 0
December 16, 2022 0 0 9.70 0 0 0 23.00 0 0 1.25 0 0 0
December 16, 2022 0 0 8.85 0 0 0 24.00 0 0 1.45 0 0 0
December 16, 2022 0 0 8.05 0 0 0 25.00 0 0 1.60 0 0 0
December 16, 2022 0 0 7.30 0 0 0 26.00 0 0 1.85 0 0 0
December 16, 2022 0 0 5.95 0 0 0 28.00 0 0 2.55 0 0 0
December 16, 2022 0 0 4.90 0 0 0 30.00 0 0 3.45 0 0 0
December 16, 2022 0 0 3.95 0 2 0 32.00 0 0 4.50 0 0 0
December 16, 2022 0 0 3.10 0 1 0 34.00 0 0 5.70 0 0 0
December 16, 2022 0 0 2.75 0 0 0 35.00 0 0 6.35 0 0 0
December 16, 2022 0 0 2.40 0 0 0 36.00 0 0 7.00 0 0 0
December 16, 2022 0 0 1.85 0 0 0 38.00 0 0 8.40 0 0 0
December 16, 2022 0 0 1.40 0 0 0 40.00 0 0 10.05 0 0 0
December 16, 2022 0 0 1.15 0 0 0 42.00 0 0 12.10 0 0 0
December 16, 2022 0 0 1.00 0 0 0 44.00 0 0 14.15 0 0 0
December 16, 2022 0 0 0.90 0 0 0 45.00 0 0 15.10 0 0 0
December 16, 2022 0 0 0.85 0 0 0 46.00 0 0 16.05 0 0 0
December 16, 2022 0 0 0.75 0 0 0 50.00 0 0 19.85 0 0 0
March 17, 2023 0 0 11.65 0 0 0 22.00 0 0 2.20 0 0 0
March 17, 2023 0 0 10.85 0 0 0 23.00 0 0 2.40 0 0 0
March 17, 2023 0 0 10.10 0 0 0 24.00 0 0 2.65 0 0 0
March 17, 2023 0 0 9.65 0 0 0 25.00 0 0 2.90 0 0 0
March 17, 2023 0 0 8.70 0 0 0 26.00 0 0 3.20 0 0 0
March 17, 2023 0 0 7.70 0 0 0 28.00 0 0 3.90 0 0 0
March 17, 2023 0 0 6.30 0 0 0 30.00 0 0 4.80 0 0 0
March 17, 2023 0 0 5.35 0 0 0 32.00 0 0 5.85 0 0 0
March 17, 2023 0 0 4.55 0 0 0 34.00 0 0 7.05 0 0 0
March 17, 2023 0 0 4.20 0 0 0 35.00 0 0 7.70 0 0 0
March 17, 2023 0 0 3.90 0 0 0 36.00 0 0 8.35 0 0 0
March 17, 2023 0 0 3.65 0 0 0 38.00 0 0 9.85 0 0 0
March 17, 2023 0 0 2.95 0 0 0 40.00 0 0 11.45 0 0 0