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: July 22, 2026 at 7:04 p.m.   (Real-time)

  • Last price: 215.040
  • Net change: -1.260
  • Bid price: 214.140
  • Ask price: 216.000
  • 30-day historical volatility: 36.89%
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: 2,691
Volume: 13
Open interest: 559
Volume: 0
August 21, 2026 99.75 101.00 101.00 0 0 0 115.00 0 0.49 0.49 0 8 0
August 21, 2026 94.80 96.10 96.10 0 0 0 120.00 0 0.49 0.49 0 4 0
August 21, 2026 89.80 91.10 91.10 0 0 0 125.00 0 0.49 0.49 0 0 0
August 21, 2026 84.80 86.50 86.50 0 0 0 130.00 0 0.49 0.49 0 1 0
August 21, 2026 79.85 81.10 81.10 0 0 0 135.00 0.01 0.49 0.49 0 1 0
August 21, 2026 74.85 76.45 76.45 0 2 0 140.00 0.02 0.49 0.49 0 3 0
August 21, 2026 69.90 71.20 71.20 0 7 0 145.00 0.02 0.49 0.49 0 0 0
August 21, 2026 65.00 66.25 66.25 0 100 0 150.00 0.02 0.49 0.49 0 3 0
August 21, 2026 60.00 61.40 61.40 0 10 0 155.00 0.11 0.55 0.55 0 20 0
August 21, 2026 55.10 56.80 56.80 0 0 0 160.00 0.21 0.65 0.65 0 50 0
August 21, 2026 50.25 51.65 51.65 0 1 0 165.00 0.31 0.75 0.75 0 15 0
August 21, 2026 45.50 46.85 46.85 0 0 0 170.00 0.55 0.95 0.95 0 4 0
August 21, 2026 40.75 42.10 42.10 0 24 0 175.00 0.80 1.25 1.25 0 7 0
August 21, 2026 36.05 37.45 37.45 0 29 0 180.00 1.10 1.55 1.55 0 5 0
August 21, 2026 31.80 32.95 32.95 0 24 0 185.00 1.60 2.10 2.10 0 100 0
August 21, 2026 27.30 28.65 28.65 0 3 0 190.00 2.25 2.75 2.75 0 1 0
August 21, 2026 23.25 24.60 24.60 0 10 0 195.00 3.10 3.70 3.70 0 2 0
August 21, 2026 19.40 20.75 20.75 0 1 0 200.00 4.25 4.90 4.90 0 0 0
August 21, 2026 15.95 17.00 17.00 0 0 0 205.00 5.55 6.45 6.45 0 0 0
August 21, 2026 12.45 13.80 13.80 0 20 0 210.00 7.35 8.25 8.25 0 100 0
August 21, 2026 10.00 11.05 11.05 0 20 0 215.00 9.50 10.45 10.45 0 0 0
August 21, 2026 7.70 8.55 8.55 -1.45 100 1 220.00 11.95 13.00 13.00 0 5 0
August 21, 2026 5.70 6.65 6.65 0 5 0 225.00 15.10 16.05 16.05 0 0 0
August 21, 2026 4.70 5.35 5.35 0 27 0 229.00 17.80 19.40 19.40 0 0 0
August 21, 2026 4.40 5.05 5.05 0 3 0 230.00 18.50 19.80 19.80 0 0 0
August 21, 2026 3.50 4.00 4.00 0 15 0 234.00 21.60 22.85 22.85 0 0 0
August 21, 2026 3.30 3.85 3.85 -0.85 20 11 235.00 22.40 23.60 23.60 0 0 0
August 21, 2026 2.50 3.05 3.05 0 0 0 239.00 25.65 26.95 26.95 0 0 0
August 21, 2026 2.30 2.85 2.85 0 3 0 240.00 26.25 27.80 27.80 0 0 0
August 21, 2026 1.80 2.25 2.25 0 9 0 244.00 29.90 31.25 31.25 0 0 0
August 21, 2026 1.70 2.15 2.15 0 2 0 245.00 30.85 32.15 32.15 0 0 0
August 21, 2026 1.30 1.65 1.65 0 750 0 249.00 34.30 36.15 36.15 0 0 0
August 21, 2026 1.20 1.65 1.65 0 6 0 250.00 35.25 37.00 37.00 0 0 0
August 21, 2026 0.80 1.25 1.25 0 1 0 254.00 38.95 40.80 40.80 0 0 0
August 21, 2026 0.50 0.95 0.95 0 0 0 259.00 43.65 45.10 45.10 0 0 0
August 21, 2026 0.50 0.95 0.95 0 1 0 260.00 44.65 46.70 46.70 0 0 0
September 18, 2026 124.80 126.35 126.35 0 0 0 90.00 0 0.49 0.49 0 29 0
September 18, 2026 119.85 121.40 121.40 0 0 0 95.00 0 0.49 0.49 0 1 0
September 18, 2026 114.80 116.20 116.20 0 2 0 100.00 0 0.49 0.49 0 5 0
September 18, 2026 104.95 106.45 106.45 0 0 0 110.00 0 0.49 0.49 0 16 0
September 18, 2026 100.05 101.30 101.30 0 0 0 115.00 0.01 0.49 0.49 0 0 0
September 18, 2026 95.05 96.40 96.40 0 10 0 120.00 0.02 0.49 0.49 0 16 0
September 18, 2026 90.15 91.45 91.45 0 0 0 125.00 0.02 0.49 0.49 0 0 0
September 18, 2026 85.25 86.55 86.55 0 1 0 130.00 0.02 0.49 0.49 0 1 0
September 18, 2026 80.35 81.55 81.55 0 0 0 135.00 0.11 0.55 0.55 0 7 0
September 18, 2026 75.40 77.05 77.05 0 2 0 140.00 0.21 0.65 0.65 0 6 0
September 18, 2026 70.50 72.20 72.20 0 5 0 145.00 0.31 0.75 0.75 0 6 0
September 18, 2026 65.60 67.00 67.00 0 6 0 150.00 0.41 0.85 0.85 0 0 0
September 18, 2026 60.85 62.20 62.20 0 0 0 155.00 0.55 1.00 1.00 0 3 0
September 18, 2026 56.10 57.45 57.45 0 14 0 160.00 0.85 1.30 1.30 0 27 0
September 18, 2026 51.45 52.70 52.70 0 10 0 165.00 1.05 1.50 1.50 0 0 0
September 18, 2026 46.80 48.10 48.10 0 5 0 170.00 1.45 1.90 1.90 0 3 0
September 18, 2026 42.30 43.60 43.60 0 0 0 175.00 1.90 2.40 2.40 0 10 0
September 18, 2026 37.85 39.15 39.15 0 37 0 180.00 2.40 3.10 3.10 0 0 0
September 18, 2026 33.65 34.85 34.85 0 2 0 185.00 3.15 3.80 3.80 0 1 0
September 18, 2026 29.55 30.85 30.85 0 5 0 190.00 4.05 4.65 4.65 0 0 0
September 18, 2026 25.75 26.95 26.95 0 3 0 195.00 5.10 5.95 5.95 0 0 0
September 18, 2026 22.05 23.40 23.40 0 30 0 200.00 6.45 7.40 7.40 0 1 0
September 18, 2026 18.70 19.90 19.90 0 0 0 205.00 8.10 9.05 9.05 0 0 0
September 18, 2026 15.80 16.90 16.90 0 15 0 210.00 10.00 10.95 10.95 0 0 0
September 18, 2026 12.75 14.20 14.20 0 803 0 215.00 11.85 13.65 13.65 0 0 0
September 18, 2026 10.60 12.15 12.15 0 251 0 220.00 14.60 15.80 15.80 0 0 0
September 18, 2026 8.70 9.70 9.70 0 0 0 225.00 17.55 18.85 18.85 0 0 0
September 18, 2026 7.30 8.20 8.20 0 0 0 229.00 20.15 21.45 21.45 0 0 0
September 18, 2026 7.00 7.90 7.90 0 14 0 230.00 20.80 22.10 22.10 0 0 0
September 18, 2026 5.80 6.65 6.65 0 0 0 234.00 23.70 25.05 25.05 0 0 0
September 18, 2026 5.50 6.35 6.35 0 0 0 235.00 24.40 25.60 25.60 0 0 0
September 18, 2026 4.70 5.30 5.30 0 0 0 239.00 27.50 28.65 28.65 0 0 0
September 18, 2026 4.50 5.10 5.10 0 0 0 240.00 28.30 29.65 29.65 0 0 0
September 18, 2026 3.70 4.25 4.25 0 0 0 244.00 31.55 32.60 32.60 0 0 0
September 18, 2026 3.50 4.10 4.10 0 0 0 245.00 32.40 33.65 33.65 0 0 0
September 18, 2026 2.80 3.40 3.40 0 0 0 249.00 35.80 37.05 37.05 0 0 0
September 18, 2026 2.70 3.25 3.25 0 13 0 250.00 36.40 37.90 37.90 0 0 0
September 18, 2026 2.15 2.70 2.70 0 5 0 254.00 39.95 41.45 41.45 0 0 0
September 18, 2026 1.70 2.15 2.15 0 5 0 259.00 44.20 45.90 45.90 0 0 0
September 18, 2026 1.60 2.05 2.05 0 9 0 260.00 44.90 46.95 46.95 0 0 0
October 16, 2026 66.10 67.40 67.40 0 0 0 150.00 0.90 1.35 1.35 0 0 0
October 16, 2026 61.45 63.95 63.95 0 0 0 155.00 1.20 1.65 1.65 0 0 0
October 16, 2026 56.85 58.45 58.45 0 2 0 160.00 1.50 2.00 2.00 0 0 0
October 16, 2026 52.25 53.55 53.55 0 0 0 165.00 2.00 2.45 2.45 0 1 0
October 16, 2026 47.80 49.10 49.10 0 0 0 170.00 2.35 3.10 3.10 0 0 0
October 16, 2026 43.50 44.75 44.75 0 0 0 175.00 3.00 3.75 3.75 0 0 0
October 16, 2026 39.30 40.55 40.55 0 0 0 180.00 3.80 4.50 4.50 0 0 0
October 16, 2026 35.20 36.50 36.50 0 0 0 185.00 4.70 5.50 5.50 0 0 0
October 16, 2026 31.35 32.60 32.60 0 0 0 190.00 5.75 6.70 6.70 0 0 0
October 16, 2026 27.70 28.85 28.85 0 5 0 195.00 7.00 8.10 8.10 0 0 0
October 16, 2026 24.30 25.45 25.45 0 0 0 200.00 8.50 9.60 9.60 0 0 0
October 16, 2026 21.10 22.30 22.30 0 4 0 205.00 10.30 11.50 11.50 0 0 0
October 16, 2026 18.10 19.45 19.45 0 3 0 210.00 12.30 13.75 13.75 0 0 0
October 16, 2026 15.35 16.75 16.75 0 3 0 215.00 14.60 16.10 16.10 0 0 0
October 16, 2026 13.00 14.35 14.35 0 2 0 220.00 17.20 18.70 18.70 0 0 0
October 16, 2026 10.80 12.20 12.20 0 0 0 225.00 20.05 21.40 21.40 0 0 0
October 16, 2026 9.50 10.50 10.50 0 20 0 229.00 22.55 23.80 23.80 0 0 0
October 16, 2026 9.20 10.30 10.30 -1.55 0 1 230.00 23.20 24.50 24.50 0 0 0
October 16, 2026 7.90 8.95 8.95 0 0 0 234.00 25.95 27.20 27.20 0 0 0
October 16, 2026 7.60 8.70 8.70 0 2 0 235.00 26.30 27.90 27.90 0 0 0
October 16, 2026 6.50 7.50 7.50 0 0 0 239.00 29.50 30.70 30.70 0 0 0
October 16, 2026 6.30 7.25 7.25 0 0 0 240.00 30.30 31.75 31.75 0 0 0
October 16, 2026 5.40 6.30 6.30 0 0 0 244.00 33.40 34.90 34.90 0 0 0
October 16, 2026 5.10 6.05 6.05 0 0 0 245.00 34.20 35.55 35.55 0 0 0
October 16, 2026 4.50 5.25 5.25 0 4 0 249.00 37.40 38.70 38.70 0 0 0
October 16, 2026 4.30 5.05 5.05 0 9 0 250.00 38.25 39.40 39.40 0 0 0
October 16, 2026 3.70 4.40 4.40 0 0 0 254.00 41.50 42.95 42.95 0 0 0
October 16, 2026 2.90 3.65 3.65 0 0 0 259.00 45.75 47.10 47.10 0 0 0
October 16, 2026 2.80 3.55 3.55 0 0 0 260.00 46.65 48.15 48.15 0 0 0
November 20, 2026 53.90 55.10 55.10 0 0 0 165.00 3.20 3.90 3.90 0 1 0
November 20, 2026 49.60 50.90 50.90 0 8 0 170.00 3.95 4.60 4.60 0 0 0
November 20, 2026 45.45 46.75 46.75 0 0 0 175.00 4.80 5.50 5.50 0 0 0
November 20, 2026 41.50 42.80 42.80 0 0 0 180.00 5.75 6.60 6.60 0 0 0
November 20, 2026 37.50 39.00 39.00 0 4 0 185.00 6.90 7.80 7.80 0 0 0
November 20, 2026 34.00 35.45 35.45 0 0 0 190.00 8.15 9.10 9.10 0 0 0
November 20, 2026 30.25 32.05 32.05 0 2 0 195.00 9.60 10.60 10.60 0 0 0
November 20, 2026 27.05 28.80 28.80 0 0 0 200.00 11.30 12.70 12.70 0 0 0
November 20, 2026 24.20 25.80 25.80 0 1 0 205.00 13.15 14.60 14.60 0 0 0
November 20, 2026 21.50 23.00 23.00 0 5 0 210.00 15.25 16.70 16.70 0 0 0
November 20, 2026 18.80 20.15 20.15 0 4 0 215.00 17.60 19.10 19.10 0 0 0
November 20, 2026 16.40 17.90 17.90 0 7 0 220.00 20.15 21.65 21.65 0 0 0
November 20, 2026 14.20 15.80 15.80 0 0 0 225.00 23.00 24.75 24.75 0 0 0
November 20, 2026 12.30 13.90 13.90 0 0 0 230.00 26.00 27.50 27.50 0 0 0
November 20, 2026 10.50 12.25 12.25 0 0 0 235.00 29.25 30.95 30.95 0 0 0
November 20, 2026 9.30 10.40 10.40 0 0 0 240.00 32.80 34.30 34.30 0 0 0
November 20, 2026 8.00 9.05 9.05 0 0 0 245.00 36.45 37.80 37.80 0 0 0
November 20, 2026 6.80 7.90 7.90 0 0 0 250.00 40.30 41.60 41.60 0 0 0
December 18, 2026 115.10 117.05 117.05 0 1 0 100.00 0.21 0.70 0.70 0 6 0
December 18, 2026 95.75 97.70 97.70 0 0 0 120.00 0.65 1.10 1.10 0 16 0
December 18, 2026 86.15 88.15 88.15 0 7 0 130.00 1.05 1.50 1.50 0 0 0
December 18, 2026 76.95 78.75 78.75 0 4 0 140.00 1.55 2.00 2.00 0 0 0
December 18, 2026 67.90 70.80 70.80 0 3 0 150.00 2.20 3.00 3.00 0 8 0
December 18, 2026 59.05 60.85 60.85 0 2 0 160.00 3.35 4.10 4.10 0 0 0
December 18, 2026 50.85 52.35 52.35 0 24 0 170.00 4.90 5.60 5.60 0 0 0
December 18, 2026 46.80 48.30 48.30 0 0 0 175.00 5.85 6.70 6.70 0 0 0
December 18, 2026 43.10 44.45 44.45 0 8 0 180.00 6.90 7.80 7.80 0 0 0
December 18, 2026 39.10 40.80 40.80 0 26 0 185.00 8.10 9.00 9.00 0 0 0
December 18, 2026 35.65 37.25 37.25 0 13 0 190.00 9.45 10.40 10.40 0 0 0
December 18, 2026 32.40 33.90 33.90 0 0 0 195.00 11.00 12.40 12.40 0 0 0
December 18, 2026 29.30 30.80 30.80 0 18 0 200.00 12.75 14.10 14.10 0 0 0
December 18, 2026 26.20 27.90 27.90 0 0 0 205.00 14.70 16.10 16.10 0 0 0
December 18, 2026 23.40 25.15 25.15 0 1 0 210.00 16.80 18.30 18.30 0 0 0
December 18, 2026 20.80 22.50 22.50 0 0 0 215.00 19.20 20.60 20.60 0 0 0
December 18, 2026 18.40 19.90 19.90 0 1 0 220.00 21.70 23.45 23.45 0 0 0
December 18, 2026 16.15 17.80 17.80 0 0 0 225.00 24.50 26.20 26.20 0 0 0
December 18, 2026 14.20 15.80 15.80 0 1 0 230.00 27.55 29.40 29.40 0 0 0
December 18, 2026 12.35 14.10 14.10 0 0 0 235.00 30.70 32.60 32.60 0 0 0
December 18, 2026 10.65 12.45 12.45 0 6 0 240.00 34.10 35.80 35.80 0 0 0
December 18, 2026 8.40 9.50 9.50 0 10 0 250.00 41.50 43.10 43.10 0 0 0
December 18, 2026 6.30 7.40 7.40 0 0 0 260.00 49.30 51.15 51.15 0 0 0
December 18, 2026 1.90 2.40 2.40 0 10 0 300.00 84.40 87.50 87.50 0 0 0
January 15, 2027 40.15 42.00 42.00 0 0 0 185.00 9.15 10.20 10.20 0 0 0
January 15, 2027 36.60 38.50 38.50 0 0 0 190.00 10.45 12.05 12.05 0 0 0
January 15, 2027 33.40 35.25 35.25 0 0 0 195.00 12.20 13.65 13.65 0 0 0
January 15, 2027 30.10 32.20 32.20 0 0 0 200.00 14.00 15.50 15.50 0 0 0
January 15, 2027 27.10 29.30 29.30 0 0 0 205.00 15.95 17.50 17.50 0 0 0
January 15, 2027 24.35 26.50 26.50 0 0 0 210.00 18.10 19.70 19.70 0 0 0
January 15, 2027 22.10 23.90 23.90 0 0 0 215.00 20.45 22.50 22.50 0 0 0
January 15, 2027 19.60 21.35 21.35 0 0 0 220.00 23.00 25.10 25.10 0 0 0
January 15, 2027 17.40 19.25 19.25 0 0 0 225.00 25.80 27.85 27.85 0 0 0
January 15, 2027 15.40 17.20 17.20 0 0 0 230.00 28.75 30.85 30.85 0 0 0
January 15, 2027 13.70 15.45 15.45 0 0 0 235.00 31.85 33.80 33.80 0 0 0
January 15, 2027 12.10 13.75 13.75 0 0 0 240.00 35.20 37.35 37.35 0 0 0
March 19, 2027 115.50 117.85 117.85 0 5 0 100.00 0.65 1.10 1.10 0 19 0
March 19, 2027 96.85 99.00 99.00 0 0 0 120.00 1.50 2.00 2.00 0 2 0
March 19, 2027 87.70 89.85 89.85 0 0 0 130.00 2.10 2.90 2.90 0 0 0
March 19, 2027 78.85 80.85 80.85 0 0 0 140.00 3.00 3.80 3.80 0 22 0
March 19, 2027 70.40 73.00 73.00 0 0 0 150.00 4.20 5.00 5.00 0 3 0
March 19, 2027 62.05 63.95 63.95 0 1 0 160.00 5.85 6.80 6.80 0 20 0
March 19, 2027 54.05 56.45 56.45 0 0 0 170.00 7.90 8.90 8.90 0 0 0
March 19, 2027 46.80 48.95 48.95 0 11 0 180.00 10.25 11.90 11.90 0 0 0
March 19, 2027 40.15 42.30 42.30 0 0 0 190.00 13.40 14.95 14.95 0 0 0
March 19, 2027 33.95 36.25 36.25 0 1 0 200.00 17.10 18.60 18.60 0 0 0
March 19, 2027 28.35 30.85 30.85 0 1 0 210.00 21.10 23.45 23.45 0 0 0
March 19, 2027 23.45 25.95 25.95 0 0 0 220.00 26.15 28.55 28.55 0 0 0
March 19, 2027 19.50 21.45 21.45 0 1 0 230.00 31.95 34.25 34.25 0 0 0
March 19, 2027 16.00 17.95 17.95 0 0 0 240.00 38.05 40.55 40.55 0 0 0
March 19, 2027 13.10 14.95 14.95 0 0 0 250.00 45.30 47.70 47.70 0 0 0
March 19, 2027 10.60 12.40 12.40 0 3 0 260.00 52.55 55.00 55.00 0 0 0
March 19, 2027 4.70 5.50 5.50 0 3 0 300.00 86.50 88.90 88.90 0 0 0
June 18, 2027 64.80 67.05 67.05 0 5 0 160.00 8.15 9.30 9.30 0 0 0
June 18, 2027 50.45 53.00 53.00 0 0 0 180.00 13.15 14.95 14.95 0 0 0
June 18, 2027 43.95 46.75 46.75 0 0 0 190.00 16.55 18.35 18.35 0 0 0
June 18, 2027 38.25 40.85 40.85 0 0 0 200.00 20.15 22.95 22.95 0 0 0
June 18, 2027 32.75 35.55 35.55 0 0 0 210.00 24.55 27.35 27.35 0 0 0
June 18, 2027 28.10 30.85 30.85 0 0 0 220.00 29.65 32.45 32.45 0 0 0
June 18, 2027 23.90 26.75 26.75 0 0 0 230.00 35.35 38.15 38.15 0 0 0
June 18, 2027 20.40 23.00 23.00 0 0 0 240.00 41.90 44.45 44.45 0 0 0
June 18, 2027 17.70 19.55 19.55 0 0 0 250.00 48.60 51.20 51.20 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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.