Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 11:20 a.m.   (Real-time)

  • Last price: 216.010
  • Net change: 0.120
  • Bid price: 216.020
  • Ask price: 216.110
  • 30-day historical volatility: 18.11%
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: 5,149
Volume: 2
Open interest: 565
Volume: 0
April 19, 2024 95.50 97.00 96.75 0 0 0 120.00 0 0.44 0.43 0 0 0
April 19, 2024 85.50 87.05 86.80 0 0 0 130.00 0 0.44 0.43 0 10 0
April 19, 2024 80.55 82.05 81.80 0 0 0 135.00 0 0.44 0.43 0 0 0
April 19, 2024 75.55 77.05 76.85 0 0 0 140.00 0 0.44 0.43 0 0 0
April 19, 2024 70.55 72.10 71.85 0 0 0 145.00 0 0.44 0.43 0 0 0
April 19, 2024 65.60 67.10 66.85 0 0 0 150.00 0 0.44 0.43 0 5 0
April 19, 2024 60.60 62.10 61.90 0 0 0 155.00 0 0.44 0.43 0 2 0
April 19, 2024 55.65 57.10 56.90 0 0 0 160.00 0 0.44 0.43 0 9 0
April 19, 2024 50.65 52.15 51.85 0 1 0 165.00 0 0.44 0.43 0 1 0
April 19, 2024 45.70 47.15 46.95 0 0 0 170.00 0 0.45 0.45 0 30 0
April 19, 2024 40.75 42.20 41.90 0 1 0 175.00 0 0.45 0.45 0 0 0
April 19, 2024 35.80 37.20 36.95 0 51 0 180.00 0.01 0.47 0.49 0 21 0
April 19, 2024 30.70 32.10 31.90 0 13 0 185.00 0 0.25 0.25 0 0 0
April 19, 2024 25.80 27.20 27.05 0 153 0 190.00 0.05 0.25 0.25 0 2 0
April 19, 2024 21.00 22.45 22.30 0 55 0 195.00 0.10 0.30 0.30 0 0 0
April 19, 2024 16.25 18.00 17.70 0 37 0 200.00 0.25 0.45 0.50 0 0 0
April 19, 2024 11.90 12.80 12.70 0 901 0 205.00 0.65 0.85 0.95 0 20 0
April 19, 2024 7.80 8.60 8.50 0 40 0 210.00 1.45 1.70 1.85 0 5 0
April 19, 2024 4.40 5.00 5.00 0 45 0 215.00 2.95 3.30 3.50 0 1 0
April 19, 2024 2.15 2.50 2.50 0 83 0 220.00 5.40 6.10 6.30 0 0 0
April 19, 2024 0.85 1.10 1.15 0 930 0 225.00 9.00 9.90 10.20 0 0 0
April 19, 2024 0.30 0.50 0.50 0 9 0 230.00 13.15 14.95 15.10 0 0 0
April 19, 2024 0.10 0.30 0.30 0 0 0 235.00 17.95 19.60 19.70 0 0 0
April 19, 2024 0.05 0.25 0.25 0 0 0 240.00 22.90 24.55 24.65 0 0 0
April 19, 2024 0.01 0.25 0.25 0 0 0 245.00 27.90 29.55 29.65 0 0 0
April 19, 2024 0 0.25 0.25 0 0 0 250.00 32.90 34.55 34.65 0 0 0
April 19, 2024 0 0.25 0.25 0 0 0 255.00 37.90 39.55 39.65 0 0 0
April 19, 2024 0 0.44 0.44 0 0 0 260.00 42.90 44.55 44.65 0 0 0
May 17, 2024 86.15 87.90 87.80 0 0 0 130.00 0 0.49 0.49 0 0 0
May 17, 2024 76.25 78.20 77.85 0 0 0 140.00 0 0.50 0.50 0 1 0
May 17, 2024 71.25 73.20 72.95 0 0 0 145.00 0 0.50 0.50 0 0 0
May 17, 2024 66.30 68.10 0 0 0 0 150.00 0.01 0.50 0 0 1 0
May 17, 2024 61.35 63.35 63.05 0 0 0 155.00 0.05 0.25 0.25 0 7 0
May 17, 2024 56.50 58.25 58.15 0 0 0 160.00 0.10 0.30 0.30 0 5 0
May 17, 2024 51.55 53.55 53.25 0 1 0 165.00 0.15 0.35 0.35 0 2 0
May 17, 2024 46.65 48.70 48.40 0 0 0 170.00 0.25 0.45 0.45 0 2 0
May 17, 2024 41.90 43.90 43.60 0 2 0 175.00 0.35 0.55 0.60 0 20 0
May 17, 2024 37.30 38.90 38.85 0 0 0 180.00 0.50 0.75 0.80 0 0 0
May 17, 2024 32.60 34.25 0 0 0 0 185.00 0.80 1.00 0 0 1 0
May 17, 2024 28.10 29.10 28.90 0 0 0 190.00 1.20 1.40 1.45 0 0 0
May 17, 2024 23.70 24.70 24.50 0 24 0 195.00 1.70 2.00 2.05 0 0 0
May 17, 2024 19.50 20.50 20.40 0 12 0 200.00 2.45 2.80 2.90 0 25 0
May 17, 2024 15.70 16.50 16.40 0 0 0 205.00 3.50 4.00 4.10 0 10 0
May 17, 2024 12.20 12.90 12.90 0 37 0 210.00 5.00 5.50 5.60 0 0 0
May 17, 2024 9.20 9.80 9.80 0 53 0 215.00 6.90 7.40 7.60 0 0 0
May 17, 2024 6.70 7.20 6.75 -0.45 8 1 220.00 9.30 9.90 10.10 0 0 0
May 17, 2024 4.70 5.20 4.60 -0.60 70 1 225.00 12.30 13.00 13.20 0 10 0
May 17, 2024 3.20 3.60 3.60 0 17 0 230.00 15.70 16.60 16.70 0 5 0
May 17, 2024 2.10 2.45 2.50 0 5 0 235.00 19.60 20.60 20.80 0 0 0
May 17, 2024 1.35 1.70 1.70 0 0 0 240.00 23.90 24.90 25.10 0 0 0
May 17, 2024 0.90 1.20 1.20 0 0 0 245.00 28.25 30.10 30.30 0 0 0
May 17, 2024 0.55 0.85 0.85 0 0 0 250.00 33.05 34.95 35.10 0 0 0
May 17, 2024 0.40 0.60 0.60 0 0 0 255.00 38.05 39.85 40.10 0 0 0
May 17, 2024 0.30 0.55 0.55 0 0 0 260.00 43.05 44.90 45.10 0 0 0
June 21, 2024 116.00 118.30 117.90 0 0 0 100.00 0 0.49 0.50 0 31 0
June 21, 2024 96.30 98.30 98.25 0 0 0 120.00 0 0.49 0.50 0 10 0
June 21, 2024 86.45 88.65 88.15 0 0 0 130.00 0 0.49 0.50 0 0 0
June 21, 2024 76.30 78.35 78.05 0 0 0 140.00 0 0.50 0.50 0 20 0
June 21, 2024 71.45 73.45 73.25 0 0 0 145.00 0.05 0.25 0.30 0 1 0
June 21, 2024 66.60 68.60 68.40 0 0 0 150.00 0.10 0.30 0.35 0 12 0
June 21, 2024 61.65 63.80 63.55 0 0 0 155.00 0.20 0.40 0.40 0 0 0
June 21, 2024 56.95 59.00 58.70 0 2 0 160.00 0.25 0.50 0.50 0 10 0
June 21, 2024 52.20 54.40 53.95 0 0 0 165.00 0.35 0.60 0.65 0 0 0
June 21, 2024 47.50 49.60 49.40 0 1 0 170.00 0.55 0.80 0.80 0 10 0
June 21, 2024 42.75 44.90 44.65 0 0 0 175.00 0.75 1.00 1.00 0 0 0
June 21, 2024 38.05 40.15 40.10 0 3 0 180.00 1.05 1.30 1.30 0 40 0
June 21, 2024 34.00 35.10 34.90 0 1 0 185.00 1.45 1.70 1.75 0 1 0
June 21, 2024 29.60 30.70 30.50 0 30 0 190.00 1.90 2.25 2.30 0 0 0
June 21, 2024 25.40 26.40 26.30 0 1,000 0 195.00 2.60 3.00 3.10 0 0 0
June 21, 2024 21.50 22.40 22.30 0 20 0 200.00 3.50 4.00 4.10 0 0 0
June 21, 2024 17.80 18.70 18.60 0 1 0 205.00 4.80 5.30 5.40 0 0 0
June 21, 2024 14.40 15.20 15.10 0 2 0 210.00 6.40 6.90 7.00 0 0 0
June 21, 2024 11.40 12.10 12.00 0 0 0 215.00 8.30 8.80 9.00 0 0 0
June 21, 2024 8.80 9.40 9.40 0 441 0 220.00 10.70 11.30 11.50 0 0 0
June 21, 2024 6.70 7.20 7.20 0 1 0 225.00 13.60 14.20 0 0 0 0
June 21, 2024 5.00 5.50 0 0 0 0 230.00 16.80 17.60 0 0 0 0
June 21, 2024 3.60 4.10 4.10 0 1 0 235.00 20.50 21.40 21.60 0 0 0
June 21, 2024 2.55 2.95 2.95 0 0 0 240.00 24.50 25.50 25.70 0 0 0
June 21, 2024 1.30 1.70 1.70 0 0 0 249.00 31.85 33.85 34.00 0 0 0
June 21, 2024 0.85 1.20 1.20 0 0 0 255.00 37.55 39.60 39.70 0 0 0
June 21, 2024 0.60 0.90 0.90 0 0 0 260.00 42.55 44.60 44.70 0 0 0
July 19, 2024 66.65 69.00 68.75 0 0 0 150.00 0.20 0.45 0.50 0 50 0
July 19, 2024 57.10 59.40 0 0 0 0 160.00 0.40 0.70 0 0 8 0
July 19, 2024 52.40 54.70 54.50 0 0 0 165.00 0.55 0.85 0 0 0 0
July 19, 2024 47.70 50.15 49.90 0 0 0 170.00 0.80 1.10 1.10 0 0 0
July 19, 2024 43.05 45.60 45.30 0 0 0 175.00 1.10 1.35 1.40 0 0 0
July 19, 2024 38.55 41.10 40.85 0 0 0 180.00 1.45 1.75 1.80 0 0 0
July 19, 2024 34.70 35.80 35.70 0 15 0 185.00 1.90 2.25 2.30 0 0 0
July 19, 2024 30.40 31.50 31.40 0 5 0 190.00 2.55 2.90 3.00 0 0 0
July 19, 2024 26.30 27.40 27.30 0 12 0 195.00 3.30 3.80 3.90 0 0 0
July 19, 2024 22.50 23.50 23.40 0 0 0 200.00 4.40 4.90 5.00 0 10 0
July 19, 2024 18.90 19.80 19.80 0 10 0 205.00 5.70 6.30 6.40 0 0 0
July 19, 2024 15.60 16.50 16.40 0 1 0 210.00 7.30 7.90 0 0 0 0
July 19, 2024 12.70 13.40 0 0 56 0 215.00 9.30 9.90 0 0 0 0
July 19, 2024 10.10 10.80 10.70 0 23 0 220.00 11.70 12.30 12.50 0 0 0
July 19, 2024 7.90 8.50 8.50 0 249 0 225.00 14.50 15.20 15.40 0 0 0
July 19, 2024 6.10 6.70 6.70 0 250 0 230.00 17.70 18.50 18.70 0 0 0
July 19, 2024 4.60 5.20 5.20 0 0 0 235.00 21.20 22.10 22.30 0 0 0
July 19, 2024 3.40 4.00 4.00 0 279 0 240.00 25.10 26.10 26.30 0 0 0
July 19, 2024 2.55 3.00 3.00 0 0 0 245.00 29.30 30.30 30.50 0 0 0
July 19, 2024 1.85 2.25 2.25 0 0 0 250.00 32.85 34.85 35.00 0 0 0
July 19, 2024 1.30 1.70 1.70 0 0 0 255.00 37.60 39.65 39.80 0 0 0
July 19, 2024 0.95 1.35 1.35 0 0 0 260.00 42.50 44.60 44.80 0 0 0
August 16, 2024 48.90 51.45 51.10 0 0 0 170.00 1.40 1.75 1.80 0 0 0
August 16, 2024 44.40 46.90 46.90 0 0 0 175.00 1.85 2.15 2.20 0 0 0
August 16, 2024 40.60 41.80 41.70 0 0 0 180.00 2.25 2.70 2.75 0 10 0
August 16, 2024 36.40 37.60 0 0 0 0 185.00 2.95 3.40 0 0 10 0
August 16, 2024 32.30 33.50 33.40 0 0 0 190.00 3.70 4.30 4.30 0 0 0
August 16, 2024 28.40 29.60 29.40 0 0 0 195.00 4.70 5.30 5.40 0 18 0
August 16, 2024 24.80 25.80 25.70 0 0 0 200.00 6.00 6.50 6.70 0 0 0
August 16, 2024 21.30 22.30 22.20 0 0 0 205.00 7.40 8.00 8.20 0 0 0
August 16, 2024 18.10 19.00 19.00 0 1 0 210.00 9.10 9.80 0 0 18 0
August 16, 2024 15.20 16.00 16.00 0 0 0 215.00 11.10 11.80 12.00 0 0 0
August 16, 2024 12.60 13.40 13.40 0 0 0 220.00 13.50 14.20 14.40 0 0 0
August 16, 2024 10.40 11.10 11.10 0 0 0 225.00 16.20 17.00 17.10 0 0 0
August 16, 2024 8.40 9.10 9.10 0 10 0 230.00 19.30 20.10 20.20 0 0 0
August 16, 2024 6.80 7.40 7.40 0 1 0 235.00 22.60 23.50 23.60 0 0 0
August 16, 2024 5.40 6.00 6.00 0 0 0 240.00 26.30 27.20 27.30 0 0 0
August 16, 2024 4.20 4.80 4.80 0 0 0 245.00 30.20 31.15 31.30 0 0 0
August 16, 2024 3.30 3.80 3.80 0 0 0 250.00 34.40 35.40 0 0 0 0
August 16, 2024 2.50 3.10 0 0 0 0 255.00 38.80 39.90 0 0 0 0
August 16, 2024 1.95 2.40 2.40 0 0 0 260.00 42.65 45.00 45.10 0 0 0
September 20, 2024 96.85 99.75 99.50 0 0 0 120.00 0.01 0.50 0.50 0 0 0
September 20, 2024 87.25 90.35 89.90 0 0 0 130.00 0.20 0.50 0.50 0 5 0
September 20, 2024 77.70 80.60 80.50 0 0 0 140.00 0.40 0.70 0.70 0 3 0
September 20, 2024 68.25 71.20 70.90 0 1 0 150.00 0.65 1.00 1.00 0 2 0
September 20, 2024 58.90 61.85 0 0 1 0 160.00 1.05 1.40 0 0 0 0
September 20, 2024 50.05 52.65 52.50 0 0 0 170.00 1.75 2.10 2.15 0 0 0
September 20, 2024 41.80 43.10 43.00 0 20 0 180.00 2.80 3.20 3.30 0 1 0
September 20, 2024 33.60 34.90 34.80 0 0 0 190.00 4.40 4.90 5.00 0 0 0
September 20, 2024 29.80 31.10 31.00 0 0 0 195.00 5.50 6.00 6.10 0 0 0
September 20, 2024 26.20 27.40 27.30 0 1 0 200.00 6.70 7.30 7.40 0 0 0
September 20, 2024 22.90 24.00 23.90 0 0 0 205.00 8.20 8.90 9.00 0 0 0
September 20, 2024 19.70 20.70 20.60 0 0 0 210.00 10.00 10.60 10.80 0 0 0
September 20, 2024 16.80 17.70 17.70 0 0 0 215.00 12.00 12.70 12.90 0 0 0
September 20, 2024 14.20 15.00 15.00 0 0 0 220.00 14.30 15.10 15.20 0 0 0
September 20, 2024 11.90 12.70 12.60 0 0 0 225.00 17.00 17.80 17.90 0 0 0
September 20, 2024 9.90 10.60 10.60 0 0 0 230.00 20.00 20.80 21.00 0 0 0
September 20, 2024 8.10 8.80 8.80 0 0 0 235.00 23.30 24.20 24.40 0 0 0
September 20, 2024 6.60 7.30 7.30 0 10 0 240.00 26.80 27.80 28.00 0 0 0
September 20, 2024 4.20 4.90 4.90 0 0 0 250.00 34.70 35.80 36.00 0 0 0
September 20, 2024 2.65 3.20 3.20 0 0 0 260.00 43.10 45.20 45.35 0 0 0
December 20, 2024 97.55 101.45 100.90 0 0 0 120.00 0.20 0.70 0.70 0 3 0
December 20, 2024 88.05 91.90 91.85 0 0 0 130.00 0.50 1.00 1.00 0 0 0
December 20, 2024 78.70 82.50 82.25 0 0 0 140.00 0.80 1.30 1.30 0 2 0
December 20, 2024 69.55 73.25 73.10 0 0 0 150.00 1.30 1.80 1.80 0 3 0
December 20, 2024 60.70 64.40 64.15 0 0 0 160.00 2.00 2.50 2.50 0 2 0
December 20, 2024 51.90 55.55 55.50 0 23 0 170.00 2.90 3.70 3.70 0 0 0
December 20, 2024 43.80 46.40 46.30 0 2 0 180.00 4.50 5.20 5.20 0 11 0
December 20, 2024 36.20 38.80 38.40 0 4 0 190.00 6.40 7.40 7.50 0 0 0
December 20, 2024 28.80 31.40 31.50 0 2 0 200.00 9.30 10.20 10.20 0 0 0
December 20, 2024 22.65 25.20 25.20 0 1 0 210.00 12.05 14.00 14.05 0 35 0
December 20, 2024 17.75 19.30 19.50 0 101 0 220.00 16.45 18.35 18.40 0 35 0
December 20, 2024 13.35 14.90 14.70 0 0 0 230.00 21.45 24.10 24.10 0 0 0
December 20, 2024 10.15 12.00 11.10 0 20 0 240.00 28.70 30.45 30.40 0 0 0
December 20, 2024 7.30 8.40 8.50 0 0 0 250.00 36.30 37.80 37.70 0 0 0
December 20, 2024 5.10 6.30 6.30 0 0 0 260.00 43.80 46.10 46.20 0 0 0
March 21, 2025 62.45 66.70 0 0 0 0 160.00 2.50 3.30 0 0 6 0
March 21, 2025 46.40 49.40 49.20 0 0 0 180.00 5.40 6.40 0 0 3 0
March 21, 2025 38.90 41.90 41.80 0 0 0 190.00 7.70 8.70 8.70 0 0 0
March 21, 2025 32.10 35.10 34.90 0 0 0 200.00 10.30 12.10 12.10 0 0 0
March 21, 2025 25.80 28.60 28.70 0 0 0 210.00 13.80 15.50 15.90 0 0 0
March 21, 2025 20.40 23.10 23.30 0 0 0 220.00 18.30 19.90 20.40 0 0 0
March 21, 2025 16.20 18.20 18.20 0 0 0 230.00 22.70 25.70 25.90 0 0 0
March 21, 2025 12.40 14.40 14.30 0 0 0 240.00 29.10 32.05 32.20 0 0 0
March 21, 2025 9.60 10.80 10.80 0 0 0 250.00 36.20 39.15 39.20 0 0 0
March 21, 2025 7.10 8.30 8.30 0 0 0 260.00 44.20 47.05 47.10 0 0 0