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: May 4, 2024 at 7:44 p.m.   (Real-time)

  • Last price: 184.120
  • Net change: 2.980
  • Bid price: 183.430
  • Ask price: 184.400
  • 30-day historical volatility: 29.08%
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: 3,978
Volume: 8
Open interest: 934
Volume: 33
May 17, 2024 53.10 55.05 55.05 0 0 0 130.00 0 0.49 0.49 0 0 0
May 17, 2024 43.05 45.15 45.15 0 0 0 140.00 0 0.49 0.49 0 1 0
May 17, 2024 38.05 40.05 40.05 0 0 0 145.00 0 0.49 0.49 0 0 0
May 17, 2024 33.15 35.10 35.10 0 0 0 150.00 0 0.49 0.49 0 1 0
May 17, 2024 28.15 30.15 30.15 0 0 0 155.00 0 0.49 0.49 0 7 0
May 17, 2024 23.20 25.15 25.15 0 1 0 160.00 0 0.43 0.43 0 5 0
May 17, 2024 18.55 20.25 20.25 0 1 0 165.00 0.01 0.49 0.49 0 2 0
May 17, 2024 13.75 15.40 15.40 0 0 0 170.00 0.10 0.50 0.50 0 2 0
May 17, 2024 9.55 10.60 10.60 0 2 0 175.00 0.50 0.70 0.70 0 20 0
May 17, 2024 5.50 6.60 6.60 0 0 0 180.00 1.40 1.90 1.90 0 12 0
May 17, 2024 2.50 3.30 3.30 1.30 11 1 185.00 3.25 4.00 4.00 0 160 0
May 17, 2024 0.90 1.40 1.40 0 163 0 190.00 6.65 7.45 7.45 -3.10 150 1
May 17, 2024 0.20 0.70 0.70 0 24 0 195.00 10.45 12.10 12.10 0 0 0
May 17, 2024 0.25 0.49 0.49 -0.04 13 7 200.00 15.15 16.70 16.70 0 25 0
May 17, 2024 0 0.49 0.49 0 1 0 205.00 20.15 21.85 21.85 0 0 0
May 17, 2024 0 0.49 0.49 0 37 0 210.00 25.05 26.85 26.85 0 0 0
May 17, 2024 0 0.49 0.49 0 55 0 215.00 30.05 31.85 31.85 0 0 0
May 17, 2024 0 0.49 0.49 0 9 0 220.00 35.05 36.85 36.85 0 0 0
May 17, 2024 0 0.49 0.49 0 71 0 225.00 40.05 41.85 41.85 0 0 0
May 17, 2024 0.01 0.49 0.49 0 18 0 230.00 45.05 46.95 46.95 0 0 0
May 17, 2024 0 0.49 0.49 0 5 0 235.00 50.05 51.95 51.95 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 240.00 55.05 56.95 56.95 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 245.00 60.05 61.95 61.95 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 250.00 65.05 66.85 66.85 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 255.00 70.05 71.95 71.95 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 260.00 75.05 76.95 76.95 0 0 0
June 21, 2024 83.70 85.30 85.30 0 0 0 100.00 0 0.43 0.43 0 31 0
June 21, 2024 63.90 65.45 65.45 0 0 0 120.00 0 0.43 0.43 0 10 0
June 21, 2024 53.95 55.55 55.55 0 0 0 130.00 0.01 0.45 0.45 0 0 0
June 21, 2024 44.10 45.70 45.70 0 0 0 140.00 0 0.42 0.42 0 20 0
June 21, 2024 39.30 40.75 40.75 0 0 0 145.00 0.01 0.49 0.49 0 1 0
June 21, 2024 34.45 36.00 36.00 0 0 0 150.00 0.02 0.50 0.50 0 10 0
June 21, 2024 29.80 31.20 31.20 0 0 0 155.00 0.14 0.60 0.60 0 7 0
June 21, 2024 25.25 26.45 26.45 0 0 0 160.00 0.33 0.80 0.80 0 12 0
June 21, 2024 20.15 21.75 21.75 0 0 0 165.00 0.70 1.10 1.10 0 0 0
June 21, 2024 15.75 17.40 17.40 0 1 0 170.00 1.30 1.80 1.80 0 10 0
June 21, 2024 11.75 13.40 13.40 0 0 0 175.00 2.20 2.90 2.90 0 44 0
June 21, 2024 8.60 9.60 9.60 0 3 0 180.00 3.60 4.40 4.40 0 46 0
June 21, 2024 5.60 6.65 6.65 0 6 0 185.00 5.60 6.65 6.65 0 26 0
June 21, 2024 3.60 4.30 4.30 0 40 0 190.00 8.50 9.35 9.35 0 2 0
June 21, 2024 2.10 2.85 2.85 0 1,000 0 195.00 11.50 13.35 13.35 0 0 0
June 21, 2024 1.20 1.60 1.60 0 20 0 200.00 15.75 17.45 17.45 0 0 0
June 21, 2024 0.65 1.00 1.00 0 1 0 205.00 20.40 21.90 21.90 0 0 0
June 21, 2024 0.26 0.70 0.70 0 2 0 210.00 24.90 26.40 26.40 0 5 0
June 21, 2024 0.10 0.60 0.60 0 0 0 215.00 29.70 31.15 31.15 0 0 0
June 21, 2024 0 0.33 0.33 0 441 0 220.00 34.70 36.15 36.15 0 0 0
June 21, 2024 0.01 0.49 0.49 0 35 0 225.00 40.30 41.60 41.60 0 0 0
June 21, 2024 0.01 0.49 0.49 0 0 0 230.00 45.30 46.75 46.75 0 0 0
June 21, 2024 0.01 0.49 0.49 0 1 0 235.00 50.30 51.75 51.75 0 0 0
June 21, 2024 0 0.45 0.45 0 2 0 240.00 55.30 56.60 56.60 0 0 0
June 21, 2024 0 0.43 0.43 0 0 0 249.00 64.30 65.60 65.60 0 0 0
June 21, 2024 0 0.43 0.43 0 0 0 255.00 70.30 71.60 71.60 0 0 0
June 21, 2024 0 0.43 0.43 0 0 0 260.00 75.30 76.60 76.60 0 0 0
July 19, 2024 35.10 36.55 36.55 0 0 0 150.00 0.30 0.75 0.75 0 50 0
July 19, 2024 24.85 27.25 27.25 0 1 0 160.00 0.90 1.40 1.40 0 10 0
July 19, 2024 20.45 22.95 22.95 0 0 0 165.00 1.50 2.00 2.00 0 14 0
July 19, 2024 16.95 18.70 18.70 0 0 0 170.00 2.30 3.00 3.00 0 18 0
July 19, 2024 13.15 14.95 14.95 0 0 0 175.00 3.50 4.20 4.20 0 25 0
July 19, 2024 10.10 11.10 11.10 0 10 0 180.00 5.10 6.05 6.05 0 0 0
July 19, 2024 7.30 8.20 8.20 0 15 0 185.00 7.10 8.15 8.15 0 0 0
July 19, 2024 5.10 6.15 6.15 0 5 0 190.00 9.85 10.85 10.85 0 0 0
July 19, 2024 3.40 4.20 4.20 0 12 0 195.00 12.95 14.55 14.55 0 0 0
July 19, 2024 2.20 2.90 2.90 0 2 0 200.00 16.70 18.25 18.25 0 10 0
July 19, 2024 1.40 1.90 1.90 0 116 0 205.00 20.55 22.75 22.75 0 0 0
July 19, 2024 0.85 1.30 1.30 0 1 0 210.00 25.00 27.15 27.15 0 0 0
July 19, 2024 0.50 1.00 1.00 0 45 0 215.00 30.20 31.85 31.85 0 0 0
July 19, 2024 0.30 0.75 0.75 0 73 0 220.00 35.05 36.55 36.55 0 0 0
July 19, 2024 0.10 0.60 0.60 0 299 0 225.00 39.85 41.80 41.80 0 0 0
July 19, 2024 0.10 0.50 0.50 0 150 0 230.00 44.85 46.80 46.80 0 0 0
July 19, 2024 0.01 0.49 0.49 0 230 0 235.00 49.85 51.80 51.80 0 0 0
July 19, 2024 0.01 0.49 0.49 0 279 0 240.00 54.85 56.80 56.80 0 0 0
July 19, 2024 0.01 0.49 0.49 0 0 0 245.00 59.85 61.80 61.80 0 0 0
July 19, 2024 0.01 0.49 0.49 0 0 0 250.00 64.85 66.80 66.80 0 0 0
July 19, 2024 0.01 0.49 0.49 0 0 0 255.00 69.85 71.80 71.80 0 0 0
July 19, 2024 0 0.49 0.49 0 0 0 260.00 74.85 76.80 76.80 0 0 0
August 16, 2024 26.55 28.60 28.60 0 0 0 160.00 2.10 2.70 2.70 0 0 0
August 16, 2024 22.45 24.70 24.70 0 0 0 165.00 2.90 3.55 3.55 0 0 0
August 16, 2024 19.15 20.55 20.55 0 0 0 170.00 4.00 4.80 4.80 0 2 0
August 16, 2024 15.65 17.15 17.15 0 0 0 175.00 5.30 6.35 6.35 0 0 0
August 16, 2024 12.55 13.90 13.90 0 0 0 180.00 7.00 8.20 8.20 0 11 0
August 16, 2024 10.10 11.15 11.15 0 3 0 185.00 9.20 10.30 10.30 0 10 0
August 16, 2024 7.70 8.75 8.75 0 0 0 190.00 11.55 13.15 13.15 0 0 0
August 16, 2024 5.80 6.85 6.85 0 0 0 195.00 15.00 16.20 16.20 0 18 0
August 16, 2024 4.40 5.20 5.20 0 1 0 200.00 18.35 19.70 19.70 0 0 0
August 16, 2024 3.10 3.90 3.90 0 0 0 205.00 21.50 23.50 23.50 0 0 0
August 16, 2024 2.10 2.90 2.90 0 1 0 210.00 25.85 27.65 27.65 0 10 0
August 16, 2024 1.65 2.10 2.10 0 0 0 215.00 30.55 32.10 32.10 0 0 0
August 16, 2024 1.10 1.60 1.60 0 0 0 220.00 35.10 36.80 36.80 0 0 0
August 16, 2024 0.75 1.20 1.20 0 0 0 225.00 39.75 41.90 41.90 0 0 0
August 16, 2024 0.50 1.00 1.00 0 10 0 230.00 45.10 46.85 46.85 0 0 0
August 16, 2024 0.40 0.80 0.80 0 0 0 235.00 50.10 51.85 51.85 0 0 0
August 16, 2024 0.20 0.65 0.65 0 0 0 240.00 54.70 56.85 56.85 0 0 0
August 16, 2024 0.20 0.60 0.60 0 0 0 245.00 59.70 61.85 61.85 0 0 0
August 16, 2024 0.10 0.50 0.50 0 0 0 250.00 64.70 66.85 66.85 0 0 0
August 16, 2024 0.10 0.50 0.50 0 0 0 255.00 69.70 71.85 71.85 0 0 0
August 16, 2024 0.01 0.49 0.49 0 0 0 260.00 74.70 76.85 76.85 0 0 0
September 20, 2024 64.70 66.80 66.80 0 0 0 120.00 0.10 0.60 0.60 0 0 0
September 20, 2024 55.20 57.30 57.30 0 0 0 130.00 0.30 0.80 0.80 0 5 0
September 20, 2024 45.70 48.00 48.00 0 0 0 140.00 0.70 1.20 1.20 0 3 0
September 20, 2024 36.95 38.70 38.70 0 1 0 150.00 1.50 1.90 1.90 0 1 0
September 20, 2024 27.95 30.20 30.20 0 1 0 160.00 2.70 3.35 3.35 0 0 0
September 20, 2024 24.05 26.25 26.25 0 0 0 165.00 3.60 4.40 4.40 0 0 0
September 20, 2024 20.35 22.25 22.25 0 0 0 170.00 4.90 5.70 5.70 0 0 0
September 20, 2024 17.40 18.95 18.95 0 0 0 175.00 6.20 7.35 7.35 0 0 0
September 20, 2024 14.20 15.60 15.60 0 20 0 180.00 8.10 9.20 9.20 0 1 0
September 20, 2024 11.40 12.80 12.80 0 0 0 185.00 10.10 11.55 11.55 0 1 0
September 20, 2024 9.50 10.55 10.55 0 1 0 190.00 12.50 14.20 14.20 0 0 0
September 20, 2024 7.40 8.45 8.45 0 0 0 195.00 15.55 17.20 17.20 0 0 0
September 20, 2024 5.60 6.75 6.75 0 3 0 200.00 18.95 20.60 20.60 0 0 0
September 20, 2024 4.40 5.20 5.20 0 0 0 205.00 22.45 24.40 24.40 0 0 0
September 20, 2024 3.20 4.00 4.00 0 0 0 210.00 26.20 28.35 28.35 0 0 0
September 20, 2024 2.50 3.20 3.20 0 0 0 215.00 30.80 32.65 32.65 0 0 0
September 20, 2024 1.85 2.30 2.30 0 1 0 220.00 35.20 37.15 37.15 0 0 0
September 20, 2024 1.30 1.80 1.80 0 1 0 225.00 40.00 42.10 42.10 0 0 0
September 20, 2024 1.00 1.50 1.50 0 2 0 230.00 44.95 46.95 46.95 0 0 0
September 20, 2024 0.70 1.20 1.20 0 0 0 235.00 49.95 51.95 51.95 0 0 0
September 20, 2024 0.50 1.00 1.00 0 10 0 240.00 54.90 57.10 57.10 0 0 0
September 20, 2024 0.30 0.75 0.75 0 0 0 250.00 64.90 66.95 66.95 0 0 0
September 20, 2024 0.20 0.65 0.65 0 0 0 260.00 74.90 76.95 76.95 0 0 0
October 18, 2024 28.60 30.90 30.90 0 0 0 160.00 3.30 4.00 4.00 0 0 0
October 18, 2024 24.80 27.25 27.25 0 0 0 165.00 4.30 5.10 5.10 0 0 0
October 18, 2024 21.20 23.65 23.65 0 0 0 170.00 5.50 6.50 6.50 0 1 0
October 18, 2024 18.40 19.70 19.70 0 0 0 175.00 7.10 8.15 8.15 0 1 0
October 18, 2024 15.30 16.75 16.75 0 0 0 180.00 8.90 10.10 10.10 0 0 0
October 18, 2024 12.50 13.90 13.90 0 0 0 185.00 10.80 12.65 12.65 0 0 0
October 18, 2024 10.10 11.50 11.50 0 0 0 190.00 13.35 15.15 15.15 0 0 0
October 18, 2024 8.40 9.50 9.50 0 0 0 195.00 16.35 18.10 18.10 0 0 0
October 18, 2024 6.60 7.80 7.80 0 0 0 200.00 19.90 21.50 21.50 0 0 0
October 18, 2024 5.10 6.30 6.30 0 32 0 205.00 23.00 25.30 25.30 0 0 0
October 18, 2024 4.10 4.90 4.90 0 0 0 210.00 26.70 29.20 29.20 0 0 0
October 18, 2024 3.10 3.90 3.90 0 0 0 215.00 30.90 33.30 33.30 0 0 0
October 18, 2024 2.45 3.10 3.10 0 8 0 220.00 35.30 37.70 37.70 0 0 0
October 18, 2024 1.85 2.30 2.30 0 50 0 225.00 40.00 42.15 42.15 0 0 0
October 18, 2024 1.45 1.90 1.90 0 207 0 230.00 44.70 46.95 46.95 0 0 0
October 18, 2024 0.80 1.15 1.15 0 232 0 240.00 54.40 56.95 56.95 0 0 0
December 20, 2024 65.80 68.50 68.50 0 0 0 120.00 0.50 1.00 1.00 0 3 0
December 20, 2024 56.60 59.35 59.35 0 0 0 130.00 1.00 1.50 1.50 0 0 0
December 20, 2024 48.00 50.20 50.20 0 0 0 140.00 1.80 2.30 2.30 0 2 0
December 20, 2024 39.35 41.65 41.65 0 0 0 150.00 2.90 3.70 3.70 -1.00 3 1
December 20, 2024 31.55 33.75 33.75 0 0 0 160.00 4.80 5.60 5.60 0 2 0
December 20, 2024 24.40 26.45 26.45 0 23 0 170.00 7.40 8.60 8.60 -2.05 0 1
December 20, 2024 18.70 20.10 20.10 0 2 0 180.00 10.70 12.60 12.60 0 11 0
December 20, 2024 13.50 15.10 15.10 0 5 0 190.00 15.50 17.30 17.30 0 0 0
December 20, 2024 9.80 11.00 11.00 0 2 0 200.00 21.15 23.30 23.30 -3.25 20 30
December 20, 2024 6.60 7.80 7.80 0 1 0 210.00 28.45 30.50 30.50 0 35 0
December 20, 2024 4.50 5.30 5.30 0 101 0 220.00 36.30 38.40 38.40 0 35 0
December 20, 2024 3.00 3.70 3.70 0 0 0 230.00 45.45 47.30 47.30 0 0 0
December 20, 2024 1.90 2.40 2.40 0 20 0 240.00 54.65 57.40 57.40 0 0 0
December 20, 2024 1.30 1.80 1.80 0 2 0 250.00 64.60 67.25 67.25 0 0 0
December 20, 2024 0.90 1.40 1.40 0 2 0 260.00 74.60 77.20 77.20 0 0 0
March 21, 2025 49.70 52.40 52.40 0 0 0 140.00 2.50 3.20 3.20 0 0 0
March 21, 2025 34.00 36.90 36.90 0 0 0 160.00 6.00 7.20 7.20 0 20 0
March 21, 2025 27.20 30.00 30.00 0 0 0 170.00 8.90 10.10 10.10 0 0 0
March 21, 2025 21.10 23.95 23.95 0 15 0 180.00 12.30 14.20 14.20 0 3 0
March 21, 2025 16.40 18.35 18.35 0 0 0 190.00 17.00 18.90 18.90 0 0 0
March 21, 2025 12.10 14.10 14.10 0 0 0 200.00 22.20 25.20 25.20 0 0 0
March 21, 2025 9.10 10.30 10.30 0 0 0 210.00 29.00 31.90 31.90 0 0 0
March 21, 2025 6.50 7.70 7.70 0 0 0 220.00 36.65 39.50 39.50 0 0 0
March 21, 2025 4.70 5.50 5.50 0 20 0 230.00 45.15 48.10 48.10 0 0 0
March 21, 2025 3.20 4.00 4.00 0 0 0 240.00 54.00 57.35 57.35 0 0 0
March 21, 2025 2.20 3.00 3.00 0 0 0 250.00 64.10 67.25 67.25 0 0 0
March 21, 2025 1.60 2.10 2.10 0 0 0 260.00 74.15 77.25 77.25 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.