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: November 28, 2022 at 10:00 a.m.   (Real-time)

  • Last price: 141.900
  • Net change: 1.430
  • Bid price: 141.700
  • Ask price: 141.890
  • 30-day historical volatility: 39.28%
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: 2,386
Volume: 0
Open interest: 1,882
Volume: 0
December 16, 2022 61.55 62.40 61.25 0 40 0 80.00 0 0.49 0.30 0 81 0
December 16, 2022 57.55 58.40 57.25 0 0 0 84.00 0 0.49 0.29 0 1 0
December 16, 2022 56.55 57.45 56.25 0 0 0 85.00 0 0.49 0.29 0 0 0
December 16, 2022 53.55 54.45 53.30 0 0 0 88.00 0 0.49 0.30 0 0 0
December 16, 2022 51.55 52.45 51.30 0 10 0 90.00 0 0.49 0.30 0 5 0
December 16, 2022 49.60 50.45 49.30 0 0 0 92.00 0 0.49 0.29 0 0 0
December 16, 2022 47.60 48.45 47.30 0 10 0 94.00 0 0.49 0.30 0 0 0
December 16, 2022 46.60 47.45 46.30 0 10 0 95.00 0 0.49 0.30 0 3 0
December 16, 2022 45.60 46.50 45.30 0 0 0 96.00 0 0.49 0.30 0 20 0
December 16, 2022 43.60 44.50 43.35 0 10 0 98.00 0.01 0.49 0.31 0 0 0
December 16, 2022 41.65 42.50 41.30 0 10 0 100.00 0.01 0.49 0.33 0 51 0
December 16, 2022 36.05 37.30 36.40 0 30 0 105.00 0 0.49 0.18 0 1,203 0
December 16, 2022 31.05 32.40 31.15 0 7 0 110.00 0 0.49 0.32 0 71 0
December 16, 2022 26.10 27.50 26.50 0 0 0 115.00 0 0.49 0.36 0 30 0
December 16, 2022 21.25 22.70 21.55 0 37 0 120.00 0 0.46 0.49 0 11 0
December 16, 2022 16.65 18.00 16.75 0 0 0 125.00 0.10 0.60 0.60 0 85 0
December 16, 2022 11.75 13.45 12.25 0 226 0 130.00 0.40 0.90 1.10 0 11 0
December 16, 2022 7.90 8.95 8.00 0 78 0 135.00 1.20 1.70 1.70 0 3 0
December 16, 2022 4.50 5.30 4.55 0 567 0 140.00 2.50 3.30 3.75 0 10 0
December 16, 2022 2.10 2.80 2.20 0 195 0 145.00 5.00 5.80 6.35 0 3 0
December 16, 2022 0.70 1.20 0.90 0 204 0 150.00 8.40 9.35 10.45 0 7 0
December 16, 2022 0.10 0.60 0.49 0 15 0 155.00 12.45 14.05 15.20 0 0 0
December 16, 2022 0 0.40 0.32 0 79 0 160.00 17.65 18.60 19.90 0 0 0
December 16, 2022 0 0.49 0.30 0 94 0 180.00 37.10 38.40 39.80 0 0 0
January 20, 2023 45.30 46.55 45.55 0 20 0 96.00 0 0.43 0.37 0 10 0
January 20, 2023 43.30 44.60 43.35 0 0 0 98.00 0 0.46 0.44 0 0 0
January 20, 2023 41.35 42.65 41.60 0 20 0 100.00 0 0.48 0.46 0 0 0
January 20, 2023 36.50 37.85 36.70 0 20 0 105.00 0.01 0.50 0.50 0 0 0
January 20, 2023 31.85 33.05 31.80 0 0 0 110.00 0.10 0.60 0.60 0 0 0
January 20, 2023 27.15 28.25 27.05 0 0 0 115.00 0.30 0.80 0.80 0 1 0
January 20, 2023 22.60 23.65 22.60 0 0 0 120.00 0.70 1.10 1.20 0 7 0
January 20, 2023 17.45 19.25 18.15 0 1 0 125.00 1.10 1.60 1.50 0 6 0
January 20, 2023 13.25 15.05 14.05 0 1 0 130.00 1.90 2.40 2.75 0 5 0
January 20, 2023 9.90 11.10 10.15 0 2 0 135.00 3.10 3.75 4.05 0 10 0
January 20, 2023 6.70 7.90 7.15 0 11 0 140.00 4.90 5.55 6.25 0 0 0
January 20, 2023 4.40 5.20 4.55 0 10 0 145.00 7.20 8.25 8.75 0 5 0
January 20, 2023 2.50 3.30 2.85 0 33 0 150.00 10.15 11.30 12.45 0 0 0
January 20, 2023 1.40 1.90 1.60 0 0 0 155.00 13.75 15.50 16.35 0 0 0
January 20, 2023 0.60 1.10 0.90 0 51 0 160.00 17.95 19.70 20.70 0 0 0
February 17, 2023 42.40 43.50 42.25 0 0 0 100.00 0.25 0.60 0.60 0 0 0
February 17, 2023 37.65 38.75 37.50 0 0 0 105.00 0.46 0.80 0.80 0 0 0
February 17, 2023 32.95 34.00 32.85 0 0 0 110.00 0.70 1.10 1.20 0 0 0
February 17, 2023 28.40 29.45 28.30 0 1 0 115.00 1.15 1.60 1.60 0 0 0
February 17, 2023 24.05 25.10 24.00 0 0 0 120.00 1.70 2.20 2.30 0 1 0
February 17, 2023 19.90 21.00 20.00 0 0 0 125.00 2.55 3.20 3.40 0 2 0
February 17, 2023 16.10 17.20 16.40 0 0 0 130.00 3.65 4.30 4.60 0 2 0
February 17, 2023 12.45 13.70 12.65 0 0 0 135.00 5.15 6.00 6.30 0 0 0
February 17, 2023 9.55 10.35 9.70 0 6 0 140.00 7.05 8.05 8.35 0 0 0
February 17, 2023 7.10 7.85 7.25 0 1 0 145.00 9.50 10.50 10.95 0 0 0
February 17, 2023 5.05 5.70 5.10 0 3 0 150.00 12.15 13.65 14.00 0 0 0
February 17, 2023 3.55 4.10 3.70 0 0 0 155.00 15.85 17.00 17.85 0 0 0
February 17, 2023 2.35 2.85 2.40 0 0 0 160.00 19.70 20.85 21.80 0 0 0
March 17, 2023 62.00 63.25 62.05 0 10 0 80.00 0.01 0.50 0.50 0 120 0
March 17, 2023 57.20 58.45 57.20 0 0 0 85.00 0.20 0.50 0.50 0 10 0
March 17, 2023 52.40 53.65 52.40 0 0 0 90.00 0.08 0.50 0.50 0 1 0
March 17, 2023 47.65 48.90 47.65 0 0 0 95.00 0.26 0.70 0.70 0 10 0
March 17, 2023 42.90 44.15 42.95 0 5 0 100.00 0.47 0.90 0.90 0 6 0
March 17, 2023 38.25 39.50 38.30 0 10 0 105.00 0.75 1.20 1.20 0 0 0
March 17, 2023 33.70 34.95 33.80 0 8 0 110.00 1.10 1.60 1.60 0 20 0
March 17, 2023 29.30 30.40 29.40 0 0 0 115.00 1.65 2.10 2.20 0 0 0
March 17, 2023 25.10 26.20 25.25 0 28 0 120.00 2.35 3.00 3.20 0 5 0
March 17, 2023 21.10 22.30 21.45 0 0 0 125.00 3.35 4.00 4.20 0 0 0
March 17, 2023 17.45 18.75 17.85 0 20 0 130.00 4.60 5.30 5.60 0 0 0
March 17, 2023 14.10 15.45 14.45 0 1 0 135.00 6.10 7.05 7.35 0 1 0
March 17, 2023 11.15 12.05 11.20 0 19 0 140.00 8.20 8.95 9.65 0 0 0
March 17, 2023 8.60 9.40 8.70 0 1 0 145.00 10.40 11.50 12.10 0 0 0
March 17, 2023 6.50 7.30 6.70 0 50 0 150.00 13.20 14.45 15.10 0 0 0
March 17, 2023 4.85 5.30 4.90 0 0 0 155.00 16.50 17.75 18.85 0 0 0
March 17, 2023 3.50 4.00 3.60 0 35 0 160.00 20.40 21.65 22.65 0 0 0
March 17, 2023 0.65 1.00 0.90 0 215 0 180.00 37.90 39.15 40.45 0 0 0
April 21, 2023 43.20 44.60 43.40 0 0 0 100.00 0.80 1.20 1.20 0 2 0
April 21, 2023 38.65 40.00 38.85 0 0 0 105.00 1.20 1.60 1.70 0 0 0
April 21, 2023 34.20 35.90 34.60 0 0 0 110.00 1.70 2.10 2.20 0 5 0
April 21, 2023 29.95 31.70 30.30 0 0 0 115.00 2.35 3.00 3.10 0 0 0
April 21, 2023 25.85 27.60 26.65 0 0 0 120.00 3.20 3.90 4.00 0 0 0
April 21, 2023 22.05 23.70 22.85 0 0 0 125.00 4.20 5.00 5.30 0 0 0
April 21, 2023 18.50 19.95 19.05 0 5 0 130.00 5.55 6.60 6.90 0 0 0
April 21, 2023 15.20 16.50 15.60 0 0 0 135.00 7.30 8.40 8.80 0 0 0
April 21, 2023 12.35 13.90 12.80 0 0 0 140.00 9.40 10.50 11.00 0 0 0
April 21, 2023 9.95 10.80 10.10 0 0 0 145.00 11.60 13.10 13.60 0 0 0
April 21, 2023 7.80 8.70 8.10 0 0 0 150.00 14.40 15.80 16.50 0 0 0
April 21, 2023 6.00 6.90 6.40 0 0 0 155.00 17.60 19.15 19.80 0 0 0
April 21, 2023 4.60 5.20 4.80 0 15 0 160.00 21.00 22.85 23.55 0 0 0
May 19, 2023 34.90 36.80 35.40 0 0 0 110.00 2.30 3.00 3.10 0 0 0
May 19, 2023 26.80 28.60 27.80 0 0 0 120.00 4.10 4.80 5.05 0 0 0
May 19, 2023 23.10 24.90 23.70 0 0 0 125.00 5.20 6.00 6.35 0 0 0
May 19, 2023 19.95 21.10 20.30 0 0 0 130.00 6.70 7.55 7.90 0 0 0
May 19, 2023 16.75 17.95 17.15 0 0 0 135.00 8.50 9.35 9.80 0 0 0
May 19, 2023 13.90 15.35 14.35 0 0 0 140.00 10.30 11.45 12.15 0 10 0
May 19, 2023 11.40 12.70 12.10 0 0 0 145.00 12.70 14.10 14.80 0 0 0
May 19, 2023 9.20 10.30 9.70 0 0 0 150.00 15.50 16.90 17.55 0 0 0
May 19, 2023 7.30 8.40 7.90 0 0 0 155.00 18.60 20.05 20.75 0 0 0
May 19, 2023 5.70 6.80 6.40 0 0 0 160.00 22.00 23.50 24.65 0 0 0
June 16, 2023 62.65 64.20 63.00 0 11 0 80.00 0.30 0.80 0.70 0 41 0
June 16, 2023 58.00 59.55 58.30 0 0 0 85.00 0.46 0.90 0.90 0 1 0
June 16, 2023 53.35 54.90 53.70 0 0 0 90.00 0.70 1.20 1.20 0 0 0
June 16, 2023 48.75 50.30 49.10 0 0 0 95.00 1.10 1.60 1.60 0 0 0
June 16, 2023 44.25 45.80 44.65 0 0 0 100.00 1.50 2.00 2.10 0 0 0
June 16, 2023 35.65 37.50 36.20 0 0 0 110.00 2.70 3.50 3.60 0 0 0
June 16, 2023 27.70 29.60 28.20 0 0 0 120.00 4.70 5.40 5.65 0 0 0
June 16, 2023 20.70 22.20 21.40 0 1 0 130.00 7.40 8.25 8.60 0 5 0
June 16, 2023 15.10 16.40 15.25 0 93 0 140.00 11.10 12.35 12.95 0 0 0
June 16, 2023 10.35 11.45 10.85 0 1 0 150.00 16.30 17.65 18.30 0 0 0
June 16, 2023 6.80 7.85 7.45 0 0 0 160.00 22.40 24.15 24.95 0 0 0
June 16, 2023 2.60 3.40 3.10 0 31 0 180.00 38.30 40.40 41.40 0 0 0
September 15, 2023 54.35 56.15 54.95 0 0 0 90.00 1.40 1.90 1.90 0 0 0
September 15, 2023 45.65 47.80 46.40 0 10 0 100.00 2.40 3.20 3.30 0 0 0
September 15, 2023 37.55 39.70 38.30 0 0 0 110.00 4.10 4.90 5.00 0 1 0
September 15, 2023 30.00 32.20 31.30 0 0 0 120.00 6.30 7.25 7.50 0 0 0
September 15, 2023 23.30 25.50 24.80 0 1 0 130.00 9.60 10.35 10.75 0 0 0
September 15, 2023 17.75 19.60 18.80 0 1 0 140.00 13.20 14.65 15.20 0 0 0
September 15, 2023 13.10 14.80 14.20 0 11 0 150.00 18.40 19.85 20.55 0 0 0
September 15, 2023 9.70 10.90 10.30 0 2 0 160.00 24.05 26.05 27.25 0 0 0
September 15, 2023 4.80 5.60 5.20 0 0 0 180.00 39.30 41.35 42.85 0 0 0