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: April 19, 2024 at 1:03 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 25.62%
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: 2,820
Volume: 1
Open interest: 577
Volume: 6
April 19, 2024 0 0 87.20 0 0 0 130.00
April 19, 2024 0 0 82.20 0 0 0 135.00
April 19, 2024 0 0 77.20 0 1 0 140.00 0 0 0.47 0 0 0
April 19, 2024 150.00 0 0 0.47 0 5 0
April 19, 2024 0 0 62.20 0 0 0 155.00 0 0 0.47 0 2 0
April 19, 2024 0 0 52.25 0 1 0 165.00
April 19, 2024 170.00 0 0 0.47 0 30 0
April 19, 2024 19.75 20.80 20.95 0 0 0 175.00
April 19, 2024 10.05 10.80 10.70 0 13 0 185.00
April 19, 2024 5.10 6.30 5.60 0 131 0 190.00 0 0 0.30 0 2 0
April 19, 2024 0.60 1.10 1.40 0 55 0 195.00 0.21 0.60 1.35 0 11 0
April 19, 2024 0 0 18.15 0 37 0 200.00 4.20 4.90 5.40 0 10 0
April 19, 2024 205.00 9.00 10.10 10.50 0 10 0
April 19, 2024 210.00 13.65 15.45 15.85 0 0 0
April 19, 2024 0 0 5.70 0 54 0 215.00 18.70 20.45 20.85 0 0 0
April 19, 2024 230.00 0 0 15.00 0 0 0
April 19, 2024 0 0 0.40 0 0 0 235.00
April 19, 2024 0 0 0.25 0 0 0 245.00
April 19, 2024 255.00 0 0 39.60 0 0 0
May 17, 2024 65.25 67.15 66.55 0 0 0 130.00 0 0 0.49 0 0 0
May 17, 2024 55.35 57.40 56.75 0 0 0 140.00 0 0 0.49 0 1 0
May 17, 2024 50.40 52.45 51.75 0 0 0 145.00
May 17, 2024 45.50 47.35 46.85 0 0 0 150.00 0.01 0.49 0.30 0 1 0
May 17, 2024 0 0 63.40 0 0 0 155.00 0.01 0.50 0.40 0 7 0
May 17, 2024 0 0 58.50 0 0 0 160.00 0 0 0.30 0 5 0
May 17, 2024 30.95 32.95 32.35 0 1 0 165.00 0 0 0.40 0 2 0
May 17, 2024 26.25 28.05 27.60 0 0 0 170.00 0.60 1.05 1.00 0 2 0
May 17, 2024 175.00 1.00 1.50 1.45 0 20 0
May 17, 2024 17.50 19.00 18.20 0 0 0 180.00 1.70 2.20 1.80 -0.40 0 2
May 17, 2024 13.30 15.00 14.20 0 0 0 185.00 2.70 3.40 3.30 0 2 0
May 17, 2024 10.00 11.05 10.60 0 0 0 190.00 4.10 4.80 4.10 -0.70 1 1
May 17, 2024 6.95 8.05 7.50 0 24 0 195.00 6.00 6.95 6.80 0 0 0
May 17, 2024 4.70 5.30 5.20 0 12 0 200.00 8.40 9.55 9.50 0 25 0
May 17, 2024 2.90 3.65 3.35 0 0 0 205.00 11.30 13.20 13.00 0 11 0
May 17, 2024 210.00 15.20 16.90 16.90 0 5 0
May 17, 2024 1.00 1.40 1.35 0 53 0 215.00 19.45 21.20 21.20 0 0 0
May 17, 2024 0.50 1.00 0.85 0 6 0 220.00
May 17, 2024 0 0 5.60 0 70 0 225.00 0 0 13.20 0 10 0
May 17, 2024 0 0 4.00 0 17 0 230.00 0 0 16.80 0 5 0
May 17, 2024 0 0 2.80 0 0 0 235.00 0 0 20.70 0 0 0
May 17, 2024 0 0 1.95 0 0 0 240.00 0 0 25.00 0 0 0
May 17, 2024 245.00 0 0 30.40 0 0 0
May 17, 2024 0 0 0.75 0 0 0 255.00
May 17, 2024 0 0 0.60 0 0 0 260.00 0 0 45.15 0 0 0
June 21, 2024 0 0 118.30 0 0 0 100.00
June 21, 2024 74.10 77.30 77.10 0 0 0 120.00 0 0 0.50 0 10 0
June 21, 2024 0 0 88.60 0 0 0 130.00 0 0 0.50 0 0 0
June 21, 2024 0 0 78.45 0 0 0 140.00
June 21, 2024 50.90 52.75 52.60 0 0 0 145.00 0 0 0.30 0 1 0
June 21, 2024 46.25 48.00 47.80 0 0 0 150.00
June 21, 2024 41.60 43.20 43.00 0 0 0 155.00
June 21, 2024 0 0 59.20 0 2 0 160.00 0.50 1.00 0.95 0 10 0
June 21, 2024 32.20 34.10 33.50 0 0 0 165.00 0.80 1.30 1.25 0 0 0
June 21, 2024 0 0 49.50 0 1 0 170.00 0 0 0.85 0 10 0
June 21, 2024 22.55 25.20 24.20 0 0 0 175.00 2.00 2.40 2.40 0 0 0
June 21, 2024 19.05 20.90 20.10 0 3 0 180.00
June 21, 2024 15.20 17.10 16.30 0 1 0 185.00 4.10 4.70 3.90 -0.70 4 3
June 21, 2024 11.70 13.35 12.80 0 30 0 190.00 5.30 6.40 6.20 0 0 0
June 21, 2024 9.10 10.25 9.80 0 1,000 0 195.00 7.50 8.35 8.25 0 0 0
June 21, 2024 6.60 7.40 7.15 0 20 0 200.00 9.80 10.95 10.90 0 0 0
June 21, 2024 4.80 5.50 5.30 0 1 0 205.00 12.50 14.45 14.05 0 0 0
June 21, 2024 3.30 4.00 3.80 0 2 0 210.00 16.10 17.90 17.80 0 0 0
June 21, 2024 2.10 2.85 2.65 0 0 0 215.00 20.00 21.75 21.90 0 0 0
June 21, 2024 220.00 23.95 26.00 26.20 0 0 0
June 21, 2024 0.90 1.40 1.30 0 35 0 225.00 28.85 30.60 31.40 0 0 0
June 21, 2024 0.60 1.10 0.90 0 0 0 230.00 33.60 35.40 36.15 0 0 0
June 21, 2024 0 0 4.40 0 0 0 235.00 38.50 40.35 41.10 0 0 0
June 21, 2024 0.20 0.70 0.60 0 2 0 240.00 43.50 45.35 46.30 0 0 0
June 21, 2024 0 0 1.90 0 0 0 249.00 52.50 54.35 55.50 0 0 0
June 21, 2024 255.00 58.50 60.35 61.30 0 0 0
June 21, 2024 0 0 1.05 0 0 0 260.00 63.50 65.35 66.35 0 0 0
July 19, 2024 46.70 48.60 48.35 0 0 0 150.00 0 0 0.50 0 50 0
July 19, 2024 37.15 39.35 38.95 0 0 0 160.00 0.90 1.40 1.35 0 8 0
July 19, 2024 165.00 1.30 1.80 1.80 0 0 0
July 19, 2024 0 0 50.30 0 0 0 170.00
July 19, 2024 0 0 45.80 0 0 0 175.00 0 0 1.50 0 0 0
July 19, 2024 20.05 21.90 21.10 0 0 0 180.00
July 19, 2024 16.30 18.30 17.40 0 15 0 185.00 5.00 5.70 5.60 0 0 0
July 19, 2024 13.00 14.85 14.00 0 5 0 190.00 6.40 7.45 7.30 0 0 0
July 19, 2024 10.10 12.05 11.10 0 12 0 195.00 8.60 9.55 9.40 0 0 0
July 19, 2024 7.90 8.85 8.60 0 0 0 200.00 10.80 12.45 12.00 0 10 0
July 19, 2024 5.90 6.95 6.60 0 10 0 205.00 13.80 15.45 15.00 0 0 0
July 19, 2024 4.40 5.10 4.90 0 1 0 210.00 16.90 18.90 18.60 0 0 0
July 19, 2024 3.10 3.80 3.60 0 45 0 215.00 20.30 22.65 22.50 0 0 0
July 19, 2024 220.00 0 0 12.60 0 0 0
July 19, 2024 225.00 29.00 30.95 31.10 0 0 0
July 19, 2024 230.00 0 0 18.70 0 0 0
July 19, 2024 0.70 1.20 1.05 0 230 0 235.00
July 19, 2024 0 0 4.30 0 279 0 240.00 43.30 45.45 46.40 0 0 0
July 19, 2024 245.00 48.30 50.50 51.40 0 0 0
July 19, 2024 250.00 53.30 55.45 56.65 0 0 0
July 19, 2024 0 0 1.90 0 0 0 255.00 58.30 60.45 61.65 0 0 0
July 19, 2024 0 0 1.50 0 0 0 260.00 0 0 44.65 0 0 0
August 16, 2024 170.00 0 0 1.85 0 0 0
August 16, 2024 175.00 0 0 2.30 0 0 0
August 16, 2024 18.60 20.45 19.80 0 0 0 185.00 6.40 7.55 7.40 0 10 0
August 16, 2024 15.40 17.15 16.50 0 0 0 190.00 8.30 9.25 9.10 0 0 0
August 16, 2024 12.30 13.90 13.60 0 0 0 195.00 10.10 11.30 11.30 0 18 0
August 16, 2024 10.10 11.55 11.00 0 0 0 200.00 12.50 14.05 13.80 0 0 0
August 16, 2024 8.20 9.25 8.90 0 0 0 205.00 15.50 16.85 16.70 0 0 0
August 16, 2024 6.40 7.30 7.10 0 1 0 210.00 18.40 20.00 20.00 0 10 0
August 16, 2024 215.00 0 0 12.10 0 5 0
August 16, 2024 3.80 4.50 4.40 0 0 0 220.00 0 0 14.50 0 0 0
August 16, 2024 2.80 3.60 3.40 0 0 0 225.00 29.55 31.40 31.80 0 0 0
August 16, 2024 2.10 2.80 2.60 0 10 0 230.00 34.15 35.85 36.20 0 0 0
August 16, 2024 235.00 0 0 23.70 0 0 0
August 16, 2024 1.20 1.70 1.60 0 0 0 240.00 0 0 27.35 0 0 0
August 16, 2024 0.90 1.40 1.25 0 0 0 245.00 48.15 50.40 51.35 0 0 0
August 16, 2024 0.60 1.10 1.00 0 0 0 250.00 53.20 55.40 57.55 0 0 0
August 16, 2024 0.50 1.00 0.85 0 0 0 255.00 58.20 60.40 62.55 0 0 0
August 16, 2024 260.00 63.20 65.40 67.55 0 0 0
September 20, 2024 120.00 0.10 0.60 0.50 0 0 0
September 20, 2024 130.00 0.30 0.80 0.75 0 5 0
September 20, 2024 0 0 80.90 0 0 0 140.00 0 0 0.75 0 3 0
September 20, 2024 48.10 50.65 50.35 0 1 0 150.00
September 20, 2024 39.25 41.70 40.70 0 1 0 160.00 2.10 2.90 2.65 0 0 0
September 20, 2024 0 0 52.75 0 0 0 170.00 3.60 4.40 4.30 0 0 0
September 20, 2024 23.00 25.75 24.80 0 20 0 180.00 0 0 3.40 0 0 0
September 20, 2024 20.10 21.70 21.30 0 0 0 185.00 7.20 8.40 8.20 0 0 0
September 20, 2024 16.90 18.60 17.60 -0.50 0 1 190.00 9.10 10.20 10.00 0 0 0
September 20, 2024 14.00 15.65 15.20 0 0 0 195.00 10.90 12.50 12.10 0 0 0
September 20, 2024 11.40 13.10 12.60 0 1 0 200.00 13.10 15.05 14.60 0 0 0
September 20, 2024 9.60 10.60 10.40 0 0 0 205.00 16.20 17.80 17.50 0 0 0
September 20, 2024 7.70 8.80 8.50 0 0 0 210.00 19.20 20.90 20.70 0 0 0
September 20, 2024 6.10 7.20 6.90 0 0 0 215.00 22.10 24.80 24.30 0 0 0
September 20, 2024 4.90 5.70 5.50 0 0 0 220.00 25.90 28.50 28.10 0 0 0
September 20, 2024 3.80 4.60 4.40 0 1 0 225.00
September 20, 2024 0 0 10.90 0 0 0 230.00 34.30 36.30 36.50 0 0 0
September 20, 2024 0 0 7.60 0 10 0 240.00
September 20, 2024 1.00 1.50 1.40 0 0 0 250.00
September 20, 2024 0 0 3.40 0 0 0 260.00 63.10 65.50 67.35 0 0 0
October 18, 2024 23.80 26.45 25.60 0 0 0 180.00 6.40 7.50 7.30 0 0 0
October 18, 2024 20.50 23.25 22.10 0 0 0 185.00 8.00 9.10 8.90 0 0 0
October 18, 2024 17.80 19.45 19.00 0 0 0 190.00 9.80 10.90 10.80 0 0 0
October 18, 2024 15.00 16.65 16.10 0 0 0 195.00 11.60 13.35 12.90 0 0 0
October 18, 2024 12.40 14.15 13.60 0 0 0 200.00 14.10 15.75 15.40 0 0 0
October 18, 2024 10.20 12.05 11.40 0 0 0 205.00 16.90 18.55 18.20 0 0 0
October 18, 2024 8.60 9.80 9.40 0 0 0 210.00 19.70 21.65 21.30 0 0 0
October 18, 2024 7.00 8.00 7.80 0 0 0 215.00 22.90 25.50 24.80 0 0 0
October 18, 2024 220.00 26.30 28.95 28.60 0 0 0
October 18, 2024 4.50 5.30 5.10 0 0 0 225.00
October 18, 2024 3.50 4.30 4.10 0 0 0 230.00
October 18, 2024 2.10 2.85 2.65 0 0 0 240.00 0 0 0 0 0 0
December 20, 2024 120.00 0 0 0.80 0 3 0
December 20, 2024 67.85 71.20 71.15 0 0 0 130.00 0.90 1.40 1.40 0 0 0
December 20, 2024 58.70 62.20 61.75 0 0 0 140.00
December 20, 2024 50.40 53.15 52.30 0 0 0 150.00 0 0 1.80 0 3 0
December 20, 2024 41.80 44.70 43.90 0 0 0 160.00 3.70 4.50 4.50 0 2 0
December 20, 2024 34.00 36.85 36.30 0 23 0 170.00 0 0 3.80 0 0 0
December 20, 2024 26.90 29.75 29.30 0 2 0 180.00 8.30 9.30 9.40 0 11 0
December 20, 2024 20.55 23.10 22.70 0 4 0 190.00 11.35 13.20 13.40 0 0 0
December 20, 2024 15.65 17.40 17.00 0 2 0 200.00 15.85 17.70 17.90 0 0 0
December 20, 2024 11.35 13.10 12.80 0 1 0 210.00 20.95 23.65 24.00 0 35 0
December 20, 2024 8.30 9.30 9.10 0 101 0 220.00 28.00 30.40 30.90 0 35 0
December 20, 2024 5.70 6.80 6.70 0 0 0 230.00 35.50 37.75 38.90 0 0 0
December 20, 2024 3.90 4.70 4.60 0 20 0 240.00 44.00 46.35 47.50 0 0 0
December 20, 2024 2.60 3.40 3.30 0 0 0 250.00 0 0 37.70 0 0 0
March 21, 2025 43.80 46.80 46.30 0 0 0 160.00 4.70 5.50 5.50 0 18 0
March 21, 2025 29.50 32.40 32.00 0 0 0 180.00 9.70 10.80 10.80 0 3 0
March 21, 2025 23.30 25.95 25.55 0 0 0 190.00 13.00 14.80 14.90 0 0 0
March 21, 2025 18.40 20.30 19.90 0 0 0 200.00 17.50 19.30 19.40 0 0 0
March 21, 2025 13.90 15.90 15.50 0 0 0 210.00 22.30 25.10 25.50 0 0 0
March 21, 2025 10.30 12.20 12.10 0 0 0 220.00 28.90 31.65 32.10 0 0 0
March 21, 2025 7.90 9.10 8.90 0 0 0 230.00
March 21, 2025 0 0 14.80 0 0 0 240.00
March 21, 2025 0 0 8.70 0 0 0 260.00

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.