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

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

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

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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.