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

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

TFII – TFI International Inc.

Last update: January 18, 2026 at 1:39 a.m.   (Real-time)

  • Last price: 155.150
  • Net change: -1.410
  • Bid price: 155.000
  • Ask price: 157.050
  • 30-day historical volatility: 26.18%
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: 2,755
Volume: 27
Open interest: 1,582
Volume: 14
February 20, 2026 56.45 58.75 58.75 0 0 0 98.00 0.01 0.49 0.49 0 2 0
February 20, 2026 54.60 56.75 56.75 0 0 0 100.00 0.01 0.49 0.49 0 10 0
February 20, 2026 49.55 51.60 51.60 0 0 0 105.00 0.01 0.49 0.49 0 0 0
February 20, 2026 44.85 46.90 46.90 0 0 0 110.00 0.10 0.50 0.50 0 18 0
February 20, 2026 39.90 42.05 42.05 0 0 0 115.00 0.20 0.60 0.60 0 14 0
February 20, 2026 34.95 37.25 37.25 0 0 0 120.00 0.34 0.80 0.80 0 21 0
February 20, 2026 30.20 32.50 32.50 0 0 0 125.00 0.55 1.00 1.00 0 32 0
February 20, 2026 25.65 27.80 27.80 0 5 0 130.00 0.85 1.30 1.30 0 35 0
February 20, 2026 21.10 23.25 23.25 0 49 0 135.00 1.30 1.80 1.80 -0.40 2 3
February 20, 2026 17.10 18.70 18.70 0 42 0 140.00 2.05 2.50 2.50 -0.40 2 2
February 20, 2026 13.10 14.90 14.90 0 23 0 145.00 3.00 3.70 3.70 -0.10 0 1
February 20, 2026 10.00 11.00 11.00 0 46 0 150.00 4.50 5.20 5.20 0 5 0
February 20, 2026 7.10 8.10 8.10 0 40 0 155.00 6.45 7.40 7.40 0 21 0
February 20, 2026 5.00 5.50 5.50 -1.10 76 1 160.00 9.20 10.00 10.00 0 4 0
February 20, 2026 3.25 3.80 3.80 0 50 0 165.00 12.10 13.70 13.70 0 0 0
February 20, 2026 2.05 2.40 2.40 -0.85 10 16 170.00 16.00 17.50 17.50 0 10 6
February 20, 2026 1.40 1.70 1.70 0 20 0 175.00 20.25 21.75 21.75 0 0 0
March 20, 2026 80.00 81.00 81.00 0 0 0 75.00 0 0.46 0.46 0 17 0
March 20, 2026 75.05 76.05 76.00 0 0 0 80.00 0 0.50 0.50 0 41 0
March 20, 2026 65.15 66.15 66.15 0 4 0 90.00 0.04 0.50 0.50 0 38 0
March 20, 2026 60.45 61.20 61.25 0 71 0 95.00 0.11 0.50 0.50 0 7 0
March 20, 2026 57.35 58.30 58.30 0 0 0 98.00 0.15 0.50 0.50 0 0 0
March 20, 2026 55.40 56.40 56.35 0 118 0 100.00 0.19 0.50 0.50 0 9 0
March 20, 2026 50.80 51.90 51.90 0 0 0 105.00 0.30 0.60 0.60 0 12 0
March 20, 2026 45.85 47.10 47.10 0 0 0 110.00 0.44 0.80 0.80 0 16 0
March 20, 2026 41.10 42.35 42.35 0 0 0 115.00 0.60 1.00 1.00 0 10 0
March 20, 2026 36.40 37.30 37.30 0 10 0 120.00 0.85 1.20 1.20 0 1 0
March 20, 2026 31.80 32.85 32.85 0 5 0 125.00 1.25 1.60 1.60 0 3 0
March 20, 2026 27.30 28.25 28.25 0 1 0 130.00 1.75 2.10 2.10 -0.35 519 1
March 20, 2026 23.00 24.10 24.10 0 14 0 135.00 2.30 2.90 2.90 0 0 0
March 20, 2026 18.90 20.05 20.05 0 21 0 140.00 3.25 3.80 3.80 0 2 0
March 20, 2026 15.30 16.10 16.10 0 25 0 145.00 4.55 5.10 5.10 0 0 0
March 20, 2026 12.00 12.80 12.80 0 26 0 150.00 6.05 6.90 6.90 0 0 0
March 20, 2026 9.20 9.95 9.95 0 24 0 155.00 8.20 9.00 9.00 0 0 0
March 20, 2026 6.80 7.50 7.50 0 1,020 0 160.00 10.50 11.60 11.60 0 10 0
March 20, 2026 4.90 5.40 5.40 0 25 0 165.00 13.70 14.60 14.60 0 0 0
March 20, 2026 3.45 3.95 3.95 0 42 0 170.00 17.30 18.25 18.25 0 10 0
March 20, 2026 2.40 2.85 2.85 -0.40 1 1 175.00 21.00 22.20 22.20 0 0 0
April 17, 2026 57.70 59.00 59.00 0 0 0 98.00 0.32 0.70 0.70 0 10 0
April 17, 2026 55.80 57.10 57.10 0 0 0 100.00 0.38 0.70 0.70 0 504 0
April 17, 2026 50.75 52.20 52.20 0 0 0 105.00 0.55 0.90 0.90 0 1 0
April 17, 2026 46.15 47.45 47.45 0 0 0 110.00 0.70 1.10 1.10 0 0 0
April 17, 2026 41.40 42.65 42.65 0 0 0 115.00 0.95 1.40 1.40 0 2 0
April 17, 2026 36.80 38.05 38.05 0 0 0 120.00 1.35 1.70 1.70 0 2 0
April 17, 2026 32.30 33.35 33.45 0 10 0 125.00 1.80 2.20 2.20 0 2 0
April 17, 2026 27.90 28.95 28.95 0 3 0 130.00 2.40 2.95 2.95 0 14 0
April 17, 2026 23.75 25.00 25.00 0 4 0 135.00 3.25 3.80 3.80 0 10 0
April 17, 2026 19.90 20.85 20.85 0 8 0 140.00 4.35 4.90 4.90 0 0 0
April 17, 2026 16.40 17.25 17.25 0 2 0 145.00 5.75 6.50 6.50 0 20 0
April 17, 2026 13.10 14.10 14.10 0 212 0 150.00 7.55 8.30 8.30 0 0 0
April 17, 2026 10.35 11.20 11.20 0 50 0 155.00 9.80 10.50 10.50 0 0 0
April 17, 2026 8.00 8.80 8.80 0 51 0 160.00 12.40 13.35 13.35 0 0 0
April 17, 2026 6.05 6.80 6.80 0 158 0 165.00 15.40 16.45 16.45 0 0 0
April 17, 2026 4.50 5.10 5.10 0 315 0 170.00 18.85 19.60 19.60 0 0 0
April 17, 2026 3.30 3.90 3.90 0 10 0 175.00 22.20 23.45 23.45 0 0 0
May 15, 2026 57.65 59.30 59.30 0 0 0 98.00 0.60 1.00 1.00 0 1 0
May 15, 2026 55.75 57.40 57.40 0 0 0 100.00 0.70 1.10 1.10 0 0 0
May 15, 2026 51.15 52.70 52.70 0 0 0 105.00 0.90 1.30 1.30 0 30 0
May 15, 2026 46.35 47.90 47.90 0 0 0 110.00 1.15 1.60 1.60 0 0 0
May 15, 2026 41.85 43.20 43.20 0 0 0 115.00 1.50 2.00 2.00 0 0 0
May 15, 2026 37.50 38.65 38.65 0 0 0 120.00 2.00 2.50 2.50 0 0 0
May 15, 2026 33.10 34.40 34.40 0 0 0 125.00 2.50 3.20 3.20 0 0 0
May 15, 2026 28.95 30.05 30.05 0 0 0 130.00 3.30 4.00 4.00 0 0 0
May 15, 2026 24.95 26.20 26.20 0 17 0 135.00 4.35 5.00 5.00 0 0 0
May 15, 2026 21.10 22.35 22.35 0 1 0 140.00 5.45 6.50 6.50 0 0 0
May 15, 2026 17.70 18.85 18.90 0 0 0 145.00 7.05 8.00 8.00 0 0 0
May 15, 2026 14.60 15.85 15.85 0 1 0 150.00 9.05 9.90 9.90 0 0 0
May 15, 2026 11.80 13.10 13.10 0 0 0 155.00 10.90 12.20 12.20 0 0 0
May 15, 2026 9.75 10.50 10.50 0 10 0 160.00 13.60 14.70 14.70 0 0 0
May 15, 2026 7.70 8.45 8.45 0 10 0 165.00 16.50 17.70 17.70 0 0 0
May 15, 2026 6.00 6.75 6.75 0 1 0 170.00 19.65 21.00 21.00 0 0 0
May 15, 2026 4.70 5.35 5.35 0 0 0 175.00 23.20 24.60 24.60 0 0 0
June 19, 2026 65.85 67.20 67.20 0 1 0 90.00 0.55 0.90 0.90 0 22 0
June 19, 2026 61.00 62.55 62.55 0 0 0 95.00 0.70 1.00 1.00 0 0 0
June 19, 2026 56.30 57.85 57.85 0 0 0 100.00 0.95 1.30 1.30 0 5 0
June 19, 2026 47.10 48.55 48.55 0 0 0 110.00 1.70 2.20 2.20 0 21 0
June 19, 2026 38.20 39.45 39.45 0 2 0 120.00 2.45 3.10 3.10 0 12 0
June 19, 2026 34.10 35.35 35.35 0 0 0 125.00 3.20 3.70 3.70 0 0 0
June 19, 2026 29.80 31.30 31.30 0 21 0 130.00 4.20 4.60 4.60 0 4 0
June 19, 2026 25.80 27.15 27.15 0 0 0 135.00 5.15 5.70 5.70 0 0 0
June 19, 2026 22.45 23.55 23.60 0 5 0 140.00 6.55 7.20 7.20 0 2 0
June 19, 2026 19.10 20.30 20.30 0 0 0 145.00 8.20 8.80 8.80 0 0 0
June 19, 2026 16.00 17.35 17.35 -2.30 4 5 150.00 10.15 10.80 10.80 0 0 0
June 19, 2026 13.40 14.60 14.60 0 0 0 155.00 12.05 13.40 13.40 0 0 0
June 19, 2026 10.85 12.20 12.20 0 14 0 160.00 14.70 16.00 16.00 0 0 0
June 19, 2026 8.90 9.80 9.80 0 0 0 165.00 17.60 18.80 18.80 0 0 0
June 19, 2026 7.15 8.00 8.00 0 4 0 170.00 20.80 22.00 22.00 0 0 0
June 19, 2026 5.80 6.60 6.60 0 0 0 175.00 23.80 25.50 25.50 0 0 0
June 19, 2026 4.60 5.10 5.10 0 5 0 180.00 27.65 29.20 29.20 0 0 0
July 17, 2026 26.60 27.95 27.95 0 0 0 135.00 5.95 6.70 6.70 0 0 0
July 17, 2026 23.15 24.40 24.40 0 0 0 140.00 7.35 8.10 8.10 0 0 0
July 17, 2026 20.00 21.15 21.15 0 0 0 145.00 9.15 9.70 9.70 0 0 0
July 17, 2026 16.85 18.20 18.20 0 0 0 150.00 10.80 12.10 12.10 0 0 0
July 17, 2026 14.20 15.55 15.55 0 0 0 155.00 13.20 14.40 14.40 0 0 0
July 17, 2026 11.80 13.15 13.15 0 0 0 160.00 15.85 17.00 17.00 0 0 0
July 17, 2026 9.80 10.70 10.70 0 0 0 165.00 18.80 19.80 19.80 0 0 0
July 17, 2026 7.95 8.90 8.90 0 0 0 170.00 21.85 23.30 23.30 0 0 0
July 17, 2026 6.50 7.30 7.30 0 0 0 175.00 25.40 26.80 26.80 0 0 0
September 18, 2026 66.40 68.05 68.05 0 0 0 90.00 1.10 1.50 1.50 0 21 0
September 18, 2026 61.75 63.50 63.50 0 0 0 95.00 1.40 1.80 1.80 0 0 0
September 18, 2026 57.00 59.00 59.00 0 2 0 100.00 1.75 2.20 2.20 0 2 0
September 18, 2026 48.20 50.00 50.00 0 0 0 110.00 2.75 3.30 3.30 0 7 0
September 18, 2026 40.05 41.65 41.65 0 10 0 120.00 4.25 4.80 4.80 0 7 0
September 18, 2026 32.40 34.20 34.20 0 3 0 130.00 6.25 7.00 7.00 0 0 0
September 18, 2026 25.40 27.05 27.05 0 0 0 140.00 9.25 9.90 9.90 0 1 0
September 18, 2026 19.50 20.70 20.70 0 7 0 150.00 13.10 14.20 14.20 0 0 0
September 18, 2026 14.50 15.75 15.75 -1.85 13 2 160.00 17.90 19.10 19.10 0 0 0
September 18, 2026 10.40 11.70 11.70 -1.75 3 1 170.00 23.80 25.35 25.35 0 0 0
September 18, 2026 7.40 8.30 8.30 0 6 0 180.00 30.75 32.25 32.25 0 0 0
September 18, 2026 3.50 4.20 4.20 0 0 0 200.00 46.35 48.15 48.15 0 0 0
December 18, 2026 58.10 60.40 60.40 0 7 0 100.00 2.65 3.20 3.20 0 2 0
December 18, 2026 41.60 43.45 43.45 0 5 0 120.00 5.70 6.50 6.50 0 4 1
December 18, 2026 34.40 36.25 36.25 0 0 0 130.00 8.00 8.90 8.90 0 0 0
December 18, 2026 27.70 29.70 29.70 0 1 0 140.00 11.30 12.50 12.50 0 0 0
December 18, 2026 22.10 23.95 23.95 0 1 0 150.00 15.40 16.60 16.60 0 5 0
December 18, 2026 17.20 18.60 18.60 0 1 0 160.00 20.35 21.50 21.50 0 0 0
December 18, 2026 13.15 14.60 14.60 0 7 0 170.00 26.10 27.80 27.80 0 0 0
December 18, 2026 9.90 10.90 10.90 0 2 0 180.00 32.75 34.40 34.40 0 0 0
December 18, 2026 5.25 6.40 6.40 -0.80 0 1 200.00 47.95 49.80 49.80 0 0 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.