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.

TFII – TFI International Inc.

Last update: April 30, 2025 at 3:24 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 59.12%
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: 1,868
Volume: 0
Open interest: 3,870
Volume: 0
May 16, 2025 0 0 37.25 0 0 0 76.00 0 0 0.60 0 0 0
May 16, 2025 0 0 35.25 0 0 0 78.00 0 0 0.60 0 1 0
May 16, 2025 0 0 33.25 0 0 0 80.00 0 1.75 0.65 0 0 0
May 16, 2025 0 0 31.35 0 0 0 82.00 0 1.30 0.50 0 0 0
May 16, 2025 0 0 29.35 0 0 0 84.00 0 0 0.70 0 0 0
May 16, 2025 0 0 27.40 0 0 0 86.00 0 0 0.75 0 5 0
May 16, 2025 0 0 25.45 0 0 0 88.00 0 0 0.80 0 0 0
May 16, 2025 0 0 23.45 0 0 0 90.00 0 0 0.85 0 11 0
May 16, 2025 0 0 21.25 0 0 0 92.00 0 0 1.00 0 2 0
May 16, 2025 0 0 19.35 0 0 0 94.00 0 0 1.05 0 10 0
May 16, 2025 0 0 17.45 0 0 0 96.00 0 0 0.80 0 2 0
May 16, 2025 0 0 15.65 0 0 0 98.00 0 0 1.10 0 0 0
May 16, 2025 0 0 13.85 0 10 0 100.00 0 0 1.10 0 2 0
May 16, 2025 0 0 12.15 0 0 0 102.00 0 0 1.40 0 0 0
May 16, 2025 0 0 10.00 0 0 0 104.00 0 0 2.15 0 5 0
May 16, 2025 0 0 9.20 0 10 0 105.00 0 0 2.40 0 7 0
May 16, 2025 0 0 8.40 0 0 0 106.00 0 0 2.65 0 1 0
May 16, 2025 0 0 6.90 0 15 0 108.00 0 0 3.25 0 4 0
May 16, 2025 0 0 5.40 0 10 0 110.00 0 0 3.95 0 34 0
May 16, 2025 0 0 4.85 0 0 0 112.00 0 0 4.80 0 0 0
May 16, 2025 0 0 3.80 0 0 0 114.00 0 0 5.75 0 0 0
May 16, 2025 0 0 3.35 0 13 0 115.00 0 0 6.30 0 201 0
May 16, 2025 0 0 2.90 0 2 0 116.00 0 0 6.70 0 0 0
May 16, 2025 0 0 2.15 0 0 0 118.00 0 0 8.10 0 0 0
May 16, 2025 0 0 1.45 0 34 0 120.00 0 0 9.60 0 313 0
May 16, 2025 0 0 0.90 0 6 0 122.00 0 0 11.30 0 0 0
May 16, 2025 0 0 0.70 0 2 0 124.00 0 0 13.40 0 0 0
May 16, 2025 0 0 0.80 0 10 0 125.00 0 0 14.35 0 2 0
May 16, 2025 0 0 0.70 0 0 0 126.00 0 0 15.30 0 0 0
May 16, 2025 0 0 0.60 0 0 0 128.00 0 0 17.20 0 0 0
May 16, 2025 0 0 0.55 0 20 0 130.00 0 0 19.20 0 28 0
May 16, 2025 0 0.75 0.50 0 18 0 135.00 0 0 24.60 0 0 0
May 16, 2025 0 0 0.50 0 8 0 140.00 0 0 29.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 145.00 0 0 34.60 0 0 0
May 16, 2025 0 0 0.50 0 3 0 150.00 0 0 39.60 0 8 0
May 16, 2025 0 0 0.50 0 5 0 155.00 0 0 44.60 0 0 0
May 16, 2025 0 0 0.50 0 34 0 160.00 0 0 49.60 0 0 0
May 16, 2025 0 0 0.50 0 4 0 165.00 0 0 55.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 170.00 0 0 60.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 175.00 0 0 65.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 180.00 0 0 70.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 185.00 0 0 75.60 0 0 0
May 16, 2025 0 0 0.50 0 2 0 190.00 0 0 80.60 0 0 0
May 16, 2025 0 0 0.50 0 20 0 195.00 0 0 85.60 0 0 0
May 16, 2025 0 0 0.50 0 15 0 200.00 0 0 90.60 0 0 0
May 16, 2025 0 0 0.50 0 11 0 205.00 0 0 95.60 0 0 0
May 16, 2025 0 0 0.50 0 4 0 210.00 0 0 100.60 0 0 0
May 16, 2025 0 0 0.50 0 21 0 215.00 0 0 105.60 0 0 0
May 16, 2025 0 0 0.50 0 14 0 220.00 0 0 110.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 225.00 0 0 115.60 0 0 0
May 16, 2025 0 0 0.50 0 2 0 230.00 0 0 120.60 0 0 0
May 16, 2025 0 0 0.50 0 0 0 235.00 0 0 125.60 0 0 0
May 16, 2025 0 0 0.50 0 2 0 240.00 0 0 130.60 0 0 0
June 20, 2025 0 0 37.85 0 0 0 76.00 0 0 0.85 0 0 0
June 20, 2025 0 0 35.85 0 0 0 78.00 0 0 0.90 0 0 0
June 20, 2025 0 0 33.95 0 0 0 80.00 0 0 0.95 0 2 0
June 20, 2025 0 0 32.05 0 0 0 82.00 0 0 1.05 0 0 0
June 20, 2025 0 0 30.15 0 0 0 84.00 0 0 1.15 0 0 0
June 20, 2025 0 0 28.30 0 2 0 86.00 0 0 1.30 0 2 0
June 20, 2025 0 0 26.35 0 0 0 88.00 0 0 1.40 0 0 0
June 20, 2025 0 0 24.55 0 0 0 90.00 0 0 1.55 0 5 0
June 20, 2025 0 0 22.45 0 0 0 92.00 0 0 1.75 0 24 0
June 20, 2025 0 0 20.60 0 0 0 94.00 0 0 1.95 0 20 0
June 20, 2025 0 0 18.90 0 0 0 96.00 0 0 2.25 0 13 0
June 20, 2025 0 0 17.20 0 0 0 98.00 0 0 2.55 0 10 0
June 20, 2025 0 0 15.60 0 6 0 100.00 0 0 2.95 0 36 0
June 20, 2025 0 0 11.60 0 13 0 105.00 0 0 4.25 0 506 0
June 20, 2025 0 0 8.20 0 0 0 110.00 0 0 6.10 0 100 0
June 20, 2025 0 0 5.40 0 3 0 115.00 0 0 8.45 0 110 0
June 20, 2025 0 0 3.70 0 22 0 120.00 0 0 11.40 0 42 0
June 20, 2025 0 0 2.20 0 15 0 125.00 0 0 15.55 0 6 0
June 20, 2025 0 0 1.30 0 150 0 130.00 0 0 19.75 0 0 0
June 20, 2025 0 0 0.90 0 33 0 135.00 0 0 24.80 0 0 0
June 20, 2025 0 0 0.65 0 18 0 140.00 0 0 29.70 0 22 0
June 20, 2025 0 0 0.50 0 8 0 145.00 0 0 34.60 0 0 0
June 20, 2025 0 0 0.50 0 15 0 150.00 0 0 39.60 0 14 0
June 20, 2025 0 0 0.50 0 14 0 155.00 0 0 44.60 0 0 0
June 20, 2025 0 0 0.50 0 16 0 160.00 0 0 49.60 0 10 0
June 20, 2025 0 0 0.50 0 0 0 165.00 0 0 55.60 0 0 0
June 20, 2025 0 0 0.50 0 1 0 170.00 0 0 60.60 0 0 0
June 20, 2025 0 0 0.50 0 0 0 175.00 0 0 65.60 0 0 0
June 20, 2025 0 0 0.50 0 4 0 180.00 0 0 70.60 0 0 0
June 20, 2025 0 0 0.50 0 1 0 185.00 0 0 75.60 0 0 0
June 20, 2025 0 0 0.50 0 10 0 190.00 0 0 80.60 0 0 0
June 20, 2025 0 0 0.50 0 0 0 195.00 0 0 85.60 0 0 0
June 20, 2025 0 0 0.50 0 2 0 200.00 0 0 90.60 0 10 0
June 20, 2025 0 0 0.50 0 0 0 205.00 0 0 95.60 0 0 0
June 20, 2025 0 0 0.50 0 4 0 210.00 0 0 100.60 0 0 0
June 20, 2025 0 0 0.50 0 2 0 215.00 0 0 105.60 0 0 0
June 20, 2025 0 0 0.50 0 10 0 220.00 0 0 110.60 0 0 0
June 20, 2025 0 0 0.50 0 0 0 225.00 0 0 115.60 0 0 0
June 20, 2025 0 0 0.50 0 5 0 230.00 0 0 120.60 0 0 0
June 20, 2025 0 0 0.50 0 3 0 240.00 0 0 130.60 0 0 0
June 20, 2025 0 0 0.50 0 52 0 250.00 0 0 140.60 0 0 0
July 18, 2025 0 0 38.05 0 0 0 76.00 0 0 1.20 0 0 0
July 18, 2025 0 0 36.15 0 0 0 78.00 0 0 1.35 0 0 0
July 18, 2025 0 0 34.25 0 0 0 80.00 0 0 1.45 0 0 0
July 18, 2025 0 0 32.35 0 0 0 82.00 0 0 1.60 0 7 0
July 18, 2025 0 0 30.55 0 0 0 84.00 0 0 1.75 0 0 0
July 18, 2025 0 0 28.65 0 0 0 86.00 0 0 1.90 0 12 0
July 18, 2025 0 0 26.85 0 0 0 88.00 0 0 2.10 0 20 0
July 18, 2025 0 0 25.05 0 0 0 90.00 0 0 2.10 0 10 0
July 18, 2025 0 0 23.35 0 0 0 92.00 0 0 2.60 0 0 0
July 18, 2025 0 0 21.35 0 0 0 94.00 0 0 2.90 0 0 0
July 18, 2025 0 0 19.70 0 0 0 96.00 0 0 3.10 0 0 0
July 18, 2025 0 0 18.05 0 0 0 98.00 0 0 3.50 0 0 0
July 18, 2025 0 0 16.55 0 0 0 100.00 0 0 4.00 0 10 0
July 18, 2025 0 0 12.85 0 0 0 105.00 0 0 5.75 0 25 0
July 18, 2025 0 0 9.50 0 0 0 110.00 0 0 7.50 0 10 0
July 18, 2025 0 0 7.20 0 10 0 115.00 0 0 10.15 0 20 0
July 18, 2025 0 0 5.05 0 1 0 120.00 0 0 13.35 0 20 0
July 18, 2025 0 0 3.45 0 13 0 125.00 0 0 16.95 0 10 0
July 18, 2025 0 0 2.30 0 2 0 130.00 0 0 20.80 0 0 0
July 18, 2025 0 0 1.50 0 10 0 135.00 0 0 25.60 0 0 0
July 18, 2025 0 0 1.10 0 0 0 140.00 0 0 30.10 0 0 0
July 18, 2025 0 0 0.60 0 10 0 145.00 0 0 34.80 0 0 0
July 18, 2025 0 0 0.65 0 10 0 150.00 0 0 39.70 0 0 0
July 18, 2025 0 0 0.55 0 30 0 155.00 0 0 44.60 0 0 0
July 18, 2025 0 0 0.50 0 30 0 160.00 0 0 49.60 0 0 0
July 18, 2025 0 0 0.50 0 32 0 165.00 0 0 55.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 170.00 0 0 60.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 175.00 0 0 65.60 0 0 0
July 18, 2025 0 0 0.50 0 2 0 180.00 0 0 70.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 185.00 0 0 75.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 190.00 0 0 80.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 195.00 0 0 85.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 200.00 0 0 90.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 205.00 0 0 95.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 210.00 0 0 100.60 0 0 0
July 18, 2025 0 0 0.50 0 10 0 215.00 0 0 105.60 0 0 0
July 18, 2025 0 0 0.50 0 0 0 220.00 0 0 110.60 0 0 0
August 15, 2025 0 0 38.55 0 0 0 76.00 0 1.75 1.70 0 0 0
August 15, 2025 0 0 36.65 0 0 0 78.00 0 0 1.85 0 0 0
August 15, 2025 0 0 34.85 0 0 0 80.00 0 3.60 2.00 0 0 0
August 15, 2025 0 0 33.10 0 0 0 82.00 0 0 2.20 0 0 0
August 15, 2025 0 0 31.25 0 0 0 84.00 0 0 2.30 0 0 0
August 15, 2025 0 0 29.55 0 0 0 86.00 0 0 2.65 0 3 0
August 15, 2025 0 0 27.95 0 0 0 88.00 0 0 2.90 0 0 0
August 15, 2025 0 0 26.10 0 3 0 90.00 0 0 3.20 0 0 0
August 15, 2025 0 0 24.50 0 0 0 92.00 0 0 3.50 0 0 0
August 15, 2025 0 0 22.50 0 0 0 94.00 0 0 3.90 0 5 0
August 15, 2025 0 0 20.95 0 0 0 96.00 0 0 4.45 0 0 0
August 15, 2025 0 0 19.45 0 0 0 98.00 0 0 4.80 0 2 0
August 15, 2025 0 0 18.00 0 0 0 100.00 0 0 5.55 0 11 0
August 15, 2025 0 0 14.45 0 1 0 105.00 0 0 7.25 0 100 0
August 15, 2025 0 0 11.20 0 0 0 110.00 0 0 9.30 0 2 0
August 15, 2025 0 0 8.70 0 10 0 115.00 0 0 11.75 0 300 0
August 15, 2025 0 0 6.80 0 10 0 120.00 0 0 14.75 0 500 0
August 15, 2025 0 0 4.80 0 0 0 125.00 0 0 18.05 0 0 0
August 15, 2025 0 0 3.60 0 1 0 130.00 0 0 21.80 0 0 0
August 15, 2025 0 0 2.40 0 0 0 135.00 0 0 26.25 0 0 0
August 15, 2025 0 0 1.85 0 0 0 140.00 0 0 30.80 0 0 0
August 15, 2025 0 0 1.40 0 21 0 145.00 0 0 35.30 0 0 0
August 15, 2025 0 0 1.05 0 0 0 150.00 0 0 40.00 0 0 0
August 15, 2025 0 0 0.85 0 0 0 155.00 0 0 44.80 0 0 0
August 15, 2025 0 0 0.50 0 9 0 160.00 0 0 49.60 0 0 0
August 15, 2025 0 0 0.65 0 0 0 165.00 0 0 55.60 0 0 0
August 15, 2025 0 0 0.60 0 0 0 170.00 0 0 60.60 0 0 0
August 15, 2025 0 0 0.55 0 0 0 175.00 0 0 65.60 0 0 0
August 15, 2025 0 0 0.55 0 0 0 180.00 0 0 70.60 0 0 0
August 15, 2025 0 0 0.50 0 0 0 185.00 0 0 75.60 0 0 0
August 15, 2025 0 0 0.50 0 0 0 190.00 0 0 80.60 0 0 0
August 15, 2025 0 0 0.50 0 0 0 195.00 0 0 85.60 0 0 0
August 15, 2025 0 0 0.50 0 0 0 200.00 0 0 90.60 0 0 0
September 19, 2025 0 0 39.15 0 0 0 76.00 0 0 2.15 0 0 0
September 19, 2025 0 0 37.35 0 0 0 78.00 0 0 2.35 0 10 0
September 19, 2025 0 0 35.45 0 0 0 80.00 0 0 2.55 0 0 0
September 19, 2025 0 0 33.70 0 0 0 82.00 0 0 2.75 0 0 0
September 19, 2025 0 0 31.95 0 0 0 84.00 0 0 3.00 0 0 0
September 19, 2025 0 0 31.10 0 0 0 85.00 0 0 3.15 0 10 0
September 19, 2025 0 0 30.30 0 0 0 86.00 0 0 3.30 0 0 0
September 19, 2025 0 0 28.60 0 0 0 88.00 0 0 3.65 0 0 0
September 19, 2025 0 0 27.05 0 1 0 90.00 0 0 4.00 0 10 0
September 19, 2025 0 0 25.40 0 0 0 92.00 0 0 4.40 0 0 0
September 19, 2025 0 0 21.85 0 0 0 96.00 0 0 5.40 0 10 0
September 19, 2025 0 0 20.40 0 0 0 98.00 0 0 5.95 0 10 0
September 19, 2025 0 0 19.00 0 0 0 100.00 0 0 6.40 0 10 0
September 19, 2025 0 0 15.70 0 0 0 105.00 0 0 8.10 0 0 0
September 19, 2025 0 0 12.80 0 2 0 110.00 0 0 10.10 0 504 0
September 19, 2025 0 0 9.90 0 0 0 115.00 0 0 12.90 0 0 0
September 19, 2025 0 0 7.80 0 0 0 120.00 0 0 15.70 0 200 0
September 19, 2025 0 0 5.80 0 0 0 125.00 0 0 18.95 0 0 0
September 19, 2025 0 0 4.40 0 21 0 130.00 0 0 22.45 0 0 0
September 19, 2025 0 0 3.30 0 10 0 135.00 0 0 27.00 0 0 0
September 19, 2025 0 3.00 2.30 0 11 0 140.00 0 0 31.00 0 87 0
September 19, 2025 0 0 1.50 0 42 0 150.00 0 0 40.20 0 0 0
September 19, 2025 0 0 0.95 0 41 0 160.00 0 0 49.70 0 12 0
September 19, 2025 0 0 0.75 0 3 0 170.00 0 0 60.60 0 0 0
September 19, 2025 0 0 0.65 0 10 0 180.00 0 0 70.60 0 30 0
September 19, 2025 0 0 0.60 0 3 0 190.00 0 0 80.60 0 0 0
September 19, 2025 0 0 0.55 0 0 0 200.00 0 0 90.60 0 10 0
September 19, 2025 0 0 0.55 0 0 0 210.00 0 0 100.60 0 0 0
September 19, 2025 0 0 0.55 0 20 0 220.00 0 0 110.60 0 0 0
September 19, 2025 0 0 0.50 0 1 0 230.00 0 0 120.60 0 0 0
September 19, 2025 0 0 0.50 0 120 0 240.00 0 0 130.60 0 0 0
September 19, 2025 0 0 0.50 0 0 0 250.00 0 0 140.60 0 0 0
October 17, 2025 0 0 39.35 0 0 0 76.00 0 0 2.55 0 3 0
October 17, 2025 0 0 37.60 0 0 0 78.00 0 0 2.75 0 0 0
October 17, 2025 0 0 35.85 0 0 0 80.00 0 0 3.00 0 0 0
October 17, 2025 0 0 34.00 0 0 0 82.00 0 0 3.25 0 0 0
October 17, 2025 0 0 32.30 0 0 0 84.00 0 0 3.55 0 0 0
October 17, 2025 0 0 30.70 0 0 0 86.00 0 0 3.85 0 0 0
October 17, 2025 0 0 29.00 0 0 0 88.00 0 0 4.20 0 0 0
October 17, 2025 0 0 27.40 0 0 0 90.00 0 0 4.60 0 0 0
October 17, 2025 0 0 25.80 0 0 0 92.00 0 0 5.10 0 0 0
October 17, 2025 0 0 24.30 0 0 0 94.00 0 0 5.30 0 0 0
October 17, 2025 0 0 22.50 0 0 0 96.00 0 0 6.15 0 0 0
October 17, 2025 0 0 20.95 0 0 0 98.00 0 0 6.75 0 0 0
October 17, 2025 0 0 19.60 0 0 0 100.00 0 0 7.40 0 0 0
October 17, 2025 0 0 16.30 0 0 0 105.00 0 0 9.20 0 0 0
October 17, 2025 0 0 13.50 0 10 0 110.00 0 0 11.35 0 0 0
October 17, 2025 2.00 0 11.00 0 0 0 115.00 0 0 13.80 0 0 0
October 17, 2025 0 0 8.85 0 0 0 120.00 0 0 16.60 0 0 0
October 17, 2025 0 0 6.70 0 0 0 125.00 0 0 19.65 0 0 0
October 17, 2025 0 0 5.00 0 0 0 130.00 0 0 23.75 0 0 0
October 17, 2025 0 0 2.90 0 0 0 140.00 0 0 31.50 0 0 0
December 19, 2025 0 0 36.60 0 0 0 80.00 0 0 3.60 0 10 0
December 19, 2025 0 0 32.75 0 0 0 85.00 0.10 0 4.60 0 23 0
December 19, 2025 0 0 28.70 0 0 0 90.00 0 10.00 5.85 0 12 0
December 19, 2025 0 0 25.10 0 0 0 95.00 0 0 7.25 0 11 0
December 19, 2025 0 40.00 21.35 0 24 0 100.00 0 0 8.90 0 78 0
December 19, 2025 0 0 15.50 0 180 0 110.00 0 0 13.05 0 3 0
December 19, 2025 0 0 10.50 0 6 0 120.00 0 0 18.30 0 62 0
December 19, 2025 0 0 7.10 0 3 0 130.00 0 0 24.90 0 3 0
December 19, 2025 0 12.00 4.50 0 24 0 140.00 0 0 32.70 0 44 0
December 19, 2025 0 0 2.90 0 1 0 150.00 0 0 41.10 0 0 0
December 19, 2025 0 1.60 1.60 0 35 0 160.00 0 0 50.15 0 4 0
December 19, 2025 0 0 1.35 0 46 0 170.00 0 0 60.80 0 5 0
December 19, 2025 0 0 1.05 0 11 0 180.00 0 0 70.60 0 0 0
December 19, 2025 0 0 0.90 0 20 0 190.00 0 0 80.60 0 0 0
December 19, 2025 0 0 0.80 0 30 0 200.00 0 0 90.60 0 0 0
December 19, 2025 0 0 0.75 0 1 0 210.00 0 0 100.60 0 0 0
December 19, 2025 0 0 0.75 0 10 0 220.00 0 0 110.60 0 0 0
December 19, 2025 0 0 0.70 0 15 0 230.00 0 0 120.60 0 0 0
December 19, 2025 0 0 0.70 0 17 0 240.00 0 0 130.60 0 0 0
March 20, 2026 0 0 41.70 0 0 0 75.00 0 9.75 4.35 0 0 0
March 20, 2026 0 0 37.85 0 0 0 80.00 0 8.00 5.25 0 16 0
March 20, 2026 0 0 30.25 0 5 0 90.00 0 7.65 7.60 0 42 0
March 20, 2026 0 0 28.05 0 71 0 95.00 0 0 10.05 0 2 0
March 20, 2026 0 0 24.30 0 109 0 100.00 0 0 11.85 0 3 0
March 20, 2026 14.10 0 20.50 0 5 0 110.00 0 0 18.20 0 10 0
March 20, 2026 0 0 15.40 0 10 0 120.00 0 0 22.65 0 1 0
March 20, 2026 0 0 10.55 0 1 0 130.00 0 0 28.15 0 0 0
March 20, 2026 0 0 6.40 0 10 0 140.00 0 0 34.45 0 0 0
March 20, 2026 0 0 3.65 0 20 0 160.00 0 0 53.70 0 0 0