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: July 14, 2025 at 11:36 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 30.76%
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: 1,577
Volume: 0
Open interest: 2,496
Volume: 0
July 18, 2025 0 0 47.60 0 0 0 76.00 0 0 0.28 0 0 0
July 18, 2025 0 0 45.60 0 0 0 78.00 0 0 0.28 0 0 0
July 18, 2025 0 0 43.60 0 0 0 80.00 0 0 0.28 0 0 0
July 18, 2025 0 0 41.60 0 0 0 82.00 0 0 0.28 0 7 0
July 18, 2025 0 0 39.60 0 0 0 84.00 0 0 0.28 0 0 0
July 18, 2025 0 0 37.60 0 0 0 86.00 0 0 0.28 0 10 0
July 18, 2025 0 0 35.60 0 0 0 88.00 0 0 0.28 0 20 0
July 18, 2025 0 0 33.60 0 0 0 90.00 0 0 0.28 0 10 0
July 18, 2025 0 0 31.60 0 0 0 92.00 0 0 0.28 0 0 0
July 18, 2025 0 0 29.60 0 0 0 94.00 0 0 0.28 0 5 0
July 18, 2025 0 0 27.60 0 0 0 96.00 0 0 0.28 0 0 0
July 18, 2025 0 0 25.60 0 0 0 98.00 0 0 0.21 0 0 0
July 18, 2025 0 0 23.60 0 0 0 100.00 0 0 0.13 0 10 0
July 18, 2025 0 0 18.60 0 0 0 105.00 0 0 0.23 0 25 0
July 18, 2025 0 0 13.65 0 0 0 110.00 0 0 0.31 0 27 0
July 18, 2025 0 0 8.75 0 10 0 115.00 0 0 0.47 0 24 0
July 18, 2025 0 0 4.45 0 0 0 120.00 0 0 1.15 0 42 0
July 18, 2025 0 2.00 1.35 0 15 0 125.00 0 0 3.15 0 10 0
July 18, 2025 0 0 0.46 0 14 0 130.00 0 0 7.30 0 10 0
July 18, 2025 0 0 0.29 0 19 0 135.00 0 0 12.20 0 0 0
July 18, 2025 0 0 0.28 0 3 0 140.00 0 0 17.20 0 0 0
July 18, 2025 0 0 0.21 0 11 0 145.00 0 0 22.15 0 0 0
July 18, 2025 0 0 0.21 0 10 0 150.00 0 0 27.15 0 0 0
July 18, 2025 0 0 0.21 0 30 0 155.00 0 0 32.15 0 0 0
July 18, 2025 0 0 0.21 0 30 0 160.00 0 0 37.15 0 0 0
July 18, 2025 0 0 0.21 0 32 0 165.00 0 0 42.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 170.00 0 0 47.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 175.00 0 0 52.15 0 0 0
July 18, 2025 0 0 0.21 0 2 0 180.00 0 0 57.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 185.00 0 0 62.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 190.00 0 0 67.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 195.00 0 0 72.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 200.00 0 0 77.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 205.00 0 0 82.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 210.00 0 0 87.15 0 0 0
July 18, 2025 0 0 0.21 0 10 0 215.00 0 0 92.15 0 0 0
July 18, 2025 0 0 0.21 0 0 0 220.00 0 0 97.15 0 0 0
August 15, 2025 0 0 48.00 0 0 0 76.00 0 0 0.49 0 0 0
August 15, 2025 0 0 46.05 0 0 0 78.00 0 0 0.49 0 0 0
August 15, 2025 0 0 44.05 0 0 0 80.00 0 0 0.49 0 0 0
August 15, 2025 0 0 42.10 0 0 0 82.00 0 0 0.49 0 0 0
August 15, 2025 0 0 40.20 0 0 0 84.00 0 0 0.49 0 0 0
August 15, 2025 0 0 38.25 0 0 0 86.00 0 0 0.49 0 2 0
August 15, 2025 0 0 36.25 0 0 0 88.00 0 0 0.50 0 0 0
August 15, 2025 0 0 34.30 0 0 0 90.00 0 0 0.55 0 0 0
August 15, 2025 0 0 32.45 0 0 0 92.00 0 0 0.60 0 0 0
August 15, 2025 0 0 30.55 0 0 0 94.00 0 0 0.65 0 6 0
August 15, 2025 0 0 28.60 0 0 0 96.00 0 0 0.75 0 0 0
August 15, 2025 0 0 26.70 0 0 0 98.00 0 0 0.80 0 3 0
August 15, 2025 0 0 24.85 0 0 0 100.00 0 0 0.90 0 14 0
August 15, 2025 0 0 20.10 0 0 0 105.00 0 0 1.25 0 101 0
August 15, 2025 0 0 15.75 0 0 0 110.00 0 0 1.80 0 9 0
August 15, 2025 0 0 11.55 0 10 0 115.00 0 0 2.60 0 300 0
August 15, 2025 0 0 7.90 0 10 0 120.00 0 0 4.40 0 500 0
August 15, 2025 0 0 5.15 0 6 0 125.00 0 0 6.70 0 1 0
August 15, 2025 0 0 3.05 0 8 0 130.00 0 0 9.70 0 1 0
August 15, 2025 0 0 1.70 0 36 0 135.00 0 0 13.85 0 0 0
August 15, 2025 0 0 0.90 0 17 0 140.00 0 0 18.15 0 0 0
August 15, 2025 0 0 0.50 0 23 0 145.00 0 0 22.95 0 0 0
August 15, 2025 0 0 0.49 0 25 0 150.00 0 0 27.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 155.00 0 0 32.95 0 0 0
August 15, 2025 0 0 0.49 0 9 0 160.00 0 0 37.95 0 0 0
August 15, 2025 0 0.70 0.49 0 8 0 165.00 0 0 42.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 170.00 0 0 47.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 175.00 0 0 52.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 180.00 0 0 57.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 185.00 0 0 62.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 190.00 0 0 67.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 195.00 0 0 72.95 0 0 0
August 15, 2025 0 0 0.49 0 0 0 200.00 0 0 77.95 0 0 0
September 19, 2025 0 0 48.30 0 0 0 76.00 0 0 0.55 0 0 0
September 19, 2025 0 0 46.35 0 0 0 78.00 0 0 0.55 0 10 0
September 19, 2025 0 0 44.45 0 0 0 80.00 0 0 0.65 0 0 0
September 19, 2025 0 0 42.50 0 0 0 82.00 0 0 0.70 0 0 0
September 19, 2025 0 0 40.60 0 0 0 84.00 0 0 0.75 0 0 0
September 19, 2025 0 0 39.65 0 0 0 85.00 0 0 0.75 0 10 0
September 19, 2025 0 0 38.70 0 0 0 86.00 0 0 0.80 0 0 0
September 19, 2025 0 0 36.85 0 0 0 88.00 0 0 0.85 0 0 0
September 19, 2025 0 0 35.00 0 0 0 90.00 0 0 0.95 0 10 0
September 19, 2025 0 0 33.05 0 0 0 92.00 0 0 1.05 0 0 0
September 19, 2025 0 0 29.25 0 0 0 96.00 0 0 1.25 0 14 0
September 19, 2025 0 0 27.55 0 0 0 98.00 0 0 1.40 0 20 0
September 19, 2025 0 0 25.60 0 0 0 100.00 0 0 1.55 0 25 0
September 19, 2025 0 0 21.20 0 2 0 105.00 0 0 2.10 0 2 0
September 19, 2025 0 0 17.05 0 2 0 110.00 0 0 2.75 0 509 0
September 19, 2025 0 0 13.10 0 0 0 115.00 0 0 4.25 0 2 0
September 19, 2025 0 0 9.70 0 5 0 120.00 0 0 5.95 0 200 0
September 19, 2025 0 0 6.90 0 5 0 125.00 0 0 8.25 0 0 0
September 19, 2025 0 0 4.65 0 23 0 130.00 0 0 11.00 0 0 0
September 19, 2025 0 0 2.95 0 20 0 135.00 0 0 14.80 0 0 0
September 19, 2025 0 0 1.75 0 51 0 140.00 0 0 18.70 0 87 0
September 19, 2025 0 0 1.10 0 5 0 145.00 0 0 23.10 0 0 0
September 19, 2025 0 0 0.70 0 53 0 150.00 0 0 27.65 0 0 0
September 19, 2025 0 0 0.41 0 61 0 160.00 0 0 37.70 0 12 0
September 19, 2025 0 0 0.24 0 5 0 170.00 0 0 47.75 0 0 0
September 19, 2025 0 0 0.19 0 10 0 180.00 0 0 57.75 0 30 0
September 19, 2025 0 0 0.18 0 3 0 190.00 0 0 67.75 0 0 0
September 19, 2025 0 0 0.18 0 0 0 200.00 0 0 77.75 0 10 0
September 19, 2025 0 0 0.18 0 0 0 210.00 0 0 87.50 0 0 0
September 19, 2025 0 0 0.18 0 20 0 220.00 0 0 97.50 0 0 0
September 19, 2025 0 0 0.18 0 1 0 230.00 0 0 107.50 0 0 0
September 19, 2025 0 0 0.18 0 120 0 240.00 0 0 117.50 0 0 0
September 19, 2025 0 0 0.18 0 0 0 250.00 0 0 127.50 0 0 0
October 17, 2025 0 0 48.85 0 0 0 76.00 0 0 0.80 0 9 0
October 17, 2025 0 0 46.60 0 0 0 78.00 0 0 0.85 0 0 0
October 17, 2025 0 0 44.65 0 0 0 80.00 0 0 0.90 0 0 0
October 17, 2025 0 0 42.75 0 0 0 82.00 0 0 0.95 0 0 0
October 17, 2025 0 0 40.90 0 0 0 84.00 0 0 1.05 0 0 0
October 17, 2025 0 0 39.35 0 0 0 86.00 0 0 1.10 0 2 0
October 17, 2025 0 0 37.30 0 0 0 88.00 0 0 1.25 0 0 0
October 17, 2025 0 0 35.30 0 0 0 90.00 0 0 1.35 0 0 0
October 17, 2025 0 0 33.40 0 0 0 92.00 0 0 1.50 0 0 0
October 17, 2025 0 0 31.80 0 0 0 94.00 0 0 1.60 0 1 0
October 17, 2025 0 0 29.80 0 0 0 96.00 0 0 1.80 0 0 0
October 17, 2025 0 0 28.00 0 0 0 98.00 0 0 2.00 0 0 0
October 17, 2025 0 0 26.10 0 0 0 100.00 0 0 2.20 0 14 0
October 17, 2025 0 0 21.70 0 0 0 105.00 0 0 3.00 0 0 0
October 17, 2025 0 0 17.75 0 10 0 110.00 0 0 4.00 0 1 0
October 17, 2025 0 0 14.00 0 0 0 115.00 0 0 5.40 0 1 0
October 17, 2025 0 0 10.60 0 0 0 120.00 0 0 7.30 0 2 0
October 17, 2025 0 0 7.90 0 0 0 125.00 0 0 9.50 0 2 0
October 17, 2025 0 0 5.65 0 8 0 130.00 0 0 12.60 0 0 0
October 17, 2025 0 0 3.80 0 8 0 135.00 0 0 15.85 0 0 0
October 17, 2025 0 0 2.60 0 20 0 140.00 0 0 19.40 0 0 0
October 17, 2025 0 0 1.70 0 2 0 145.00 0 0 23.70 0 0 0
October 17, 2025 0 0 1.10 0 24 0 150.00 0 0 28.40 0 0 0
November 21, 2025 0 0 30.85 0 0 0 96.00 0 0 2.60 0 0 0
November 21, 2025 0 0 27.05 0 0 0 100.00 0 0 3.15 0 3 0
November 21, 2025 0 0 23.00 0 0 0 105.00 0 0 4.10 0 0 0
November 21, 2025 0 0 19.35 0 0 0 110.00 0 0 5.35 0 0 0
November 21, 2025 0 0 15.85 0 0 0 115.00 0 0 7.00 0 0 0
November 21, 2025 0 0 12.75 0 0 0 120.00 0 0 8.90 0 1 0
November 21, 2025 0 0 9.90 0 0 0 125.00 0 0 11.20 0 0 0
November 21, 2025 0 0 7.60 0 15 0 130.00 0 0 14.25 0 0 0
November 21, 2025 0 0 5.75 0 0 0 135.00 0 0 17.45 0 0 0
November 21, 2025 0 0 4.20 0 1 0 140.00 0 0 21.00 0 0 0
November 21, 2025 0 0 3.10 0 0 0 145.00 0 0 24.95 0 0 0
November 21, 2025 0 0 2.15 0 1 0 150.00 0 0 29.15 0 0 0
December 19, 2025 0 0 45.55 0 0 0 80.00 0 0 1.55 0 10 0
December 19, 2025 0 0 41.00 0 0 0 85.00 0.10 0 1.90 0 23 0
December 19, 2025 0 0 36.65 0 0 0 90.00 0 0 2.35 0 12 0
December 19, 2025 0 0 32.05 0 0 0 95.00 0 0 2.90 0 11 0
December 19, 2025 0 0 27.65 0 8 0 100.00 0 0 3.70 0 78 0
December 19, 2025 0 0 23.95 0 0 0 105.00 0 0 4.75 0 1 0
December 19, 2025 0 0 20.00 0 182 0 110.00 0 0 6.05 0 6 0
December 19, 2025 0 0 16.50 0 0 0 115.00 0 0 7.70 0 1 0
December 19, 2025 0 0 13.50 0 29 0 120.00 0 0 9.60 0 64 0
December 19, 2025 0 0 10.75 0 2 0 125.00 0 0 12.00 0 0 0
December 19, 2025 0 0 8.50 0 1 0 130.00 0 0 14.65 0 3 0
December 19, 2025 0 0 6.55 0 20 0 135.00 0 0 17.65 0 0 0
December 19, 2025 0 15.00 5.00 0 28 0 140.00 0 0 21.10 0 44 0
December 19, 2025 0 0 3.80 0 0 0 145.00 0 0 24.85 0 0 0
December 19, 2025 0 0 2.80 0 5 0 150.00 0 0 29.15 0 0 0
December 19, 2025 0 0 1.55 0 35 0 160.00 0 0 38.35 0 4 0
December 19, 2025 0 0 0.95 0 46 0 170.00 0 0 47.80 0 5 0
December 19, 2025 0 0 0.50 0 11 0 180.00 0 0 57.80 0 0 0
December 19, 2025 0 0 0.50 0 20 0 190.00 0 0 67.80 0 0 0
December 19, 2025 0 0 0.47 0 30 0 200.00 0 0 77.80 0 0 0
December 19, 2025 0 0 0.45 0 1 0 210.00 0 0 87.80 0 0 0
December 19, 2025 0 0 0.43 0 10 0 220.00 0 0 97.80 0 0 0
December 19, 2025 0 0 0.43 0 15 0 230.00 0 0 107.80 0 0 0
December 19, 2025 0 0 0.41 0 17 0 240.00 0 0 117.80 0 0 0
March 20, 2026 40.00 0 51.40 0 0 0 75.00 0 3.00 2.10 0 13 0
March 20, 2026 0 0 46.65 0 0 0 80.00 0 0 2.50 0 17 0
March 20, 2026 0 0 37.70 0 5 0 90.00 0 0 3.70 0 42 0
March 20, 2026 0 0 33.85 0 71 0 95.00 0 0 4.50 0 7 0
March 20, 2026 0 0 30.05 0 123 0 100.00 0 6.90 5.55 0 4 0
March 20, 2026 0 0 22.30 0 5 0 110.00 0 0 8.20 0 10 0
March 20, 2026 0 0 16.30 0 10 0 120.00 0 0 11.95 0 0 0
March 20, 2026 0 0 11.25 0 0 0 130.00 0 0 17.10 0 10 0
March 20, 2026 0 0 7.65 0 11 0 140.00 0 0 23.50 0 0 0
March 20, 2026 0 0 4.95 0 0 0 150.00 0 0 30.70 0 0 0
March 20, 2026 2.00 0 3.20 0 25 0 160.00 0 0 38.90 0 0 0
June 19, 2026 0 0 38.90 0 1 0 90.00 3.20 0 5.15 0 15 0
June 19, 2026 0 0 31.10 0 10 0 100.00 0 0 7.15 0 0 0
June 19, 2026 0 0 24.30 0 0 0 110.00 0 0 10.05 0 0 0
June 19, 2026 0 0 18.40 0 2 0 120.00 0 0 14.20 0 2 0
June 19, 2026 0 0 13.60 0 21 0 130.00 0 0 19.20 0 0 0
June 19, 2026 0 0 9.80 0 0 0 140.00 0 0 25.45 0 0 0
June 19, 2026 0 0 7.00 0 0 0 150.00 0 0 32.60 0 0 0
June 19, 2026 0 0 5.05 0 20 0 160.00 0 0 40.35 0 0 0