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: September 7, 2025 at 12:14 p.m.   (Real-time)

  • Last price: 133.640
  • Net change: -0.100
  • Bid price: 133.490
  • Ask price: 135.250
  • 30-day historical volatility: 45.66%
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: 1,964
Volume: 25
Open interest: 2,114
Volume: 19
September 19, 2025 57.40 58.10 58.10 0 0 0 76.00 0 0.42 0.42 0 0 0
September 19, 2025 55.40 56.15 56.15 0 0 0 78.00 0 0.42 0.42 0 10 0
September 19, 2025 53.40 54.10 54.10 0 0 0 80.00 0 0.42 0.42 0 0 0
September 19, 2025 51.45 52.10 52.10 0 0 0 82.00 0 0.32 0.32 0 0 0
September 19, 2025 48.75 50.10 50.10 0 0 0 84.00 0 0.42 0.42 0 0 0
September 19, 2025 47.75 49.10 49.10 0 0 0 85.00 0 0.42 0.42 0 10 0
September 19, 2025 46.75 48.10 48.10 0 0 0 86.00 0 0.30 0.30 0 0 0
September 19, 2025 45.45 46.10 46.10 0 0 0 88.00 0 0.42 0.42 0 0 0
September 19, 2025 43.40 44.10 44.10 0 0 0 90.00 0 0.42 0.42 0 10 0
September 19, 2025 41.40 42.10 42.10 0 0 0 92.00 0 0.42 0.42 0 0 0
September 19, 2025 36.75 38.10 38.10 0 0 0 96.00 0 0.42 0.42 0 14 0
September 19, 2025 34.85 36.10 36.10 0 0 0 98.00 0 0.33 0.33 0 20 0
September 19, 2025 33.45 34.10 34.10 0 0 0 100.00 0 0.33 0.33 0 35 0
September 19, 2025 27.85 29.10 29.10 0 2 0 105.00 0 0.44 0.44 0 21 0
September 19, 2025 22.95 24.15 24.15 0 2 0 110.00 0.01 0.44 0.44 0 557 0
September 19, 2025 18.55 19.25 19.25 0 2 0 115.00 0.05 0.50 0.50 0 21 0
September 19, 2025 13.65 14.40 14.40 0 5 0 120.00 0.10 0.55 0.55 0 205 0
September 19, 2025 9.05 9.80 9.80 0 22 0 125.00 0.32 0.90 0.90 0 31 0
September 19, 2025 4.80 5.80 5.80 0 46 0 130.00 1.00 2.00 2.00 0 8 0
September 19, 2025 2.00 2.50 2.50 0 58 8 135.00 3.00 3.95 3.95 0 10 0
September 19, 2025 0.50 0.90 0.90 -0.25 68 5 140.00 6.40 7.35 7.35 0 84 0
September 19, 2025 0.01 0.50 0.50 0 47 0 145.00 11.00 11.75 11.80 0 0 0
September 19, 2025 0.01 0.50 0.50 0 53 0 150.00 15.40 16.70 16.70 0 0 0
September 19, 2025 0 0.50 0.50 0 0 0 155.00 20.55 21.70 21.70 0 0 0
September 19, 2025 0 0.08 0.08 0 61 0 160.00 24.90 26.70 26.70 0 0 0
September 19, 2025 0 0.48 0.48 0 5 0 170.00 34.90 36.70 36.70 0 0 0
September 19, 2025 0 0.48 0.48 0 10 0 180.00 44.90 46.70 46.70 0 30 0
September 19, 2025 0 0.46 0.46 0 3 0 190.00 54.45 56.70 56.70 0 0 0
September 19, 2025 0 0.46 0.46 0 0 0 200.00 64.45 66.70 66.70 0 10 0
September 19, 2025 0 0.46 0.46 0 0 0 210.00 74.45 76.70 76.70 0 0 0
September 19, 2025 0 0.44 0.44 0 20 0 220.00 84.45 86.70 86.70 0 0 0
September 19, 2025 0 0.44 0.44 0 1 0 230.00 94.45 96.70 96.70 0 0 0
September 19, 2025 0 0.44 0.44 0 120 0 240.00 104.45 106.70 106.70 0 0 0
September 19, 2025 0 0.44 0.44 0 0 0 250.00 114.45 116.70 116.70 0 0 0
October 17, 2025 57.45 58.60 58.60 0 0 0 76.00 0.05 0.50 0.50 0 6 0
October 17, 2025 55.45 56.60 56.60 0 0 0 78.00 0 0.50 0.50 0 0 0
October 17, 2025 53.40 54.60 54.60 0 0 0 80.00 0 0.50 0.50 0 0 0
October 17, 2025 51.40 52.60 52.60 0 0 0 82.00 0 0.50 0.50 0 0 0
October 17, 2025 49.45 50.50 50.50 0 0 0 84.00 0 0.50 0.50 0 0 0
October 17, 2025 47.45 48.65 48.65 0 0 0 86.00 0.01 0.50 0.50 0 2 0
October 17, 2025 44.85 46.20 46.20 0 0 0 88.00 0.01 0.50 0.50 0 0 0
October 17, 2025 43.45 44.40 44.40 0 0 0 90.00 0.01 0.50 0.50 0 0 0
October 17, 2025 40.85 42.70 42.70 0 0 0 92.00 0.01 0.50 0.50 0 0 0
October 17, 2025 39.50 40.70 40.70 0 0 0 94.00 0.01 0.50 0.50 0 1 0
October 17, 2025 37.60 38.65 38.65 0 0 0 96.00 0.01 0.50 0.50 0 0 0
October 17, 2025 35.60 36.75 36.75 0 0 0 98.00 0.01 0.50 0.50 0 1 0
October 17, 2025 33.65 34.80 34.80 0 0 0 100.00 0.03 0.55 0.55 0 24 0
October 17, 2025 28.75 29.95 29.95 0 0 0 105.00 0.20 0.65 0.65 0 4 0
October 17, 2025 24.00 25.20 25.20 0 14 0 110.00 0.46 0.80 0.80 0 506 0
October 17, 2025 19.30 20.50 20.50 0 0 0 115.00 0.80 1.10 1.10 0 15 0
October 17, 2025 14.40 15.90 15.90 0 0 0 120.00 0.95 1.60 1.60 0 17 0
October 17, 2025 10.30 11.25 11.25 0 4 0 125.00 1.70 2.50 2.50 0 9 0
October 17, 2025 6.60 7.55 7.55 0 15 0 130.00 3.05 3.80 3.80 0 1 0
October 17, 2025 3.80 4.55 4.55 0 247 0 135.00 5.20 6.10 6.10 0 0 0
October 17, 2025 1.75 2.45 2.45 0 170 0 140.00 8.15 9.10 9.10 0 0 0
October 17, 2025 0.60 1.20 1.20 0 31 0 145.00 11.90 12.90 12.90 0 0 0
October 17, 2025 0.25 0.70 0.70 0 35 0 150.00 16.75 17.50 17.50 0 0 0
October 17, 2025 0.01 0.50 0.50 0 0 0 155.00 21.25 22.25 22.30 0 0 0
November 21, 2025 38.15 39.50 39.50 0 0 0 96.00 0.50 0.95 0.95 0 0 0
November 21, 2025 33.65 35.70 35.70 0 0 0 100.00 0.75 1.10 1.10 0 10 0
November 21, 2025 28.95 31.10 31.10 0 0 0 105.00 1.05 1.45 1.45 0 7 0
November 21, 2025 25.10 26.40 26.40 0 0 0 110.00 1.45 1.85 1.85 0 6 0
November 21, 2025 20.70 21.70 21.70 0 0 0 115.00 2.00 2.45 2.45 -0.40 0 5
November 21, 2025 16.60 17.85 17.85 0 0 0 120.00 2.80 3.40 3.40 0 0 0
November 21, 2025 12.90 14.00 14.00 0 0 0 125.00 3.90 4.70 4.70 0 0 0
November 21, 2025 9.50 10.40 10.40 0 15 0 130.00 5.40 6.40 6.40 0 1 0
November 21, 2025 6.60 7.55 7.55 0 2 0 135.00 7.85 8.70 8.70 0 0 0
November 21, 2025 4.50 5.25 5.25 0 23 0 140.00 10.35 11.65 11.65 0 0 0
November 21, 2025 2.75 3.50 3.50 0 58 0 145.00 13.75 15.05 15.05 0 0 0
November 21, 2025 1.70 2.25 2.25 -0.50 29 2 150.00 17.80 18.70 18.70 0 0 0
November 21, 2025 0.90 1.45 1.45 0 0 0 155.00 21.00 23.55 23.55 0 0 0
December 19, 2025 53.70 55.15 55.15 0 0 0 80.00 0.16 0.75 0.75 0 10 0
December 19, 2025 48.35 50.35 50.35 0 0 0 85.00 0.26 0.85 0.85 0 23 0
December 19, 2025 43.55 45.55 45.55 0 0 0 90.00 0.42 1.00 1.00 0 12 0
December 19, 2025 38.75 40.80 40.80 0 6 0 95.00 0.60 1.20 1.20 0 11 0
December 19, 2025 37.85 39.85 39.85 0 0 0 96.00 0.65 1.25 1.25 0 0 0
December 19, 2025 34.60 36.10 36.10 0 8 0 100.00 0.90 1.30 1.30 0 76 0
December 19, 2025 29.95 31.45 31.45 0 0 0 105.00 1.20 1.90 1.90 0 11 0
December 19, 2025 25.50 26.90 26.90 0 180 0 110.00 1.70 2.40 2.40 -0.45 4 3
December 19, 2025 20.85 22.55 22.55 0 0 0 115.00 2.35 3.15 3.15 0 1 0
December 19, 2025 17.30 18.55 18.55 0 10 0 120.00 3.35 4.20 4.20 0 63 0
December 19, 2025 13.60 14.70 14.70 0 3 0 125.00 4.60 5.45 5.45 0 0 0
December 19, 2025 10.30 11.25 11.25 0 4 0 130.00 6.30 7.20 7.20 0 3 0
December 19, 2025 7.70 8.50 8.45 0 20 0 135.00 8.50 9.40 9.40 0 10 0
December 19, 2025 5.40 6.10 6.10 0 40 0 140.00 10.75 12.20 12.20 0 42 0
December 19, 2025 3.80 4.35 4.35 0 1 0 145.00 14.00 15.40 15.40 0 0 0
December 19, 2025 2.25 3.05 3.05 0 18 0 150.00 17.60 19.00 19.00 0 0 0
December 19, 2025 1.35 2.00 2.00 0 2 0 155.00 21.25 23.20 23.20 0 0 0
December 19, 2025 0.75 1.40 1.40 0 35 0 160.00 25.85 27.80 27.80 0 4 0
December 19, 2025 0.18 0.80 0.80 0 46 0 170.00 35.90 37.30 37.30 0 2 0
December 19, 2025 0.01 0.55 0.55 0 11 0 180.00 45.25 47.70 47.70 0 0 0
December 19, 2025 0.01 0.50 0.50 0 20 0 190.00 54.25 57.25 57.25 0 0 0
December 19, 2025 0 0.50 0.50 0 30 0 200.00 64.25 67.25 67.25 0 0 0
December 19, 2025 0 0.50 0.50 0 1 0 210.00 74.15 77.20 77.25 0 0 0
December 19, 2025 0 0.50 0.50 0 10 0 220.00 84.15 87.20 87.20 0 0 0
December 19, 2025 0 0.49 0.49 0 15 0 230.00 94.20 97.20 97.20 0 0 0
December 19, 2025 0 0.49 0.49 0 17 0 240.00 104.15 107.15 107.15 0 0 0
January 16, 2026 37.95 40.30 40.30 0 0 0 96.00 0.95 1.60 1.60 0 0 0
January 16, 2026 34.25 36.65 36.65 0 0 0 100.00 1.25 1.85 1.90 0 5 0
January 16, 2026 30.50 32.00 32.00 0 0 0 105.00 1.65 2.35 2.35 0 0 0
January 16, 2026 25.55 27.60 27.60 0 0 0 110.00 2.20 2.95 2.95 0 1 0
January 16, 2026 21.35 23.45 23.45 0 0 0 115.00 3.00 3.85 3.85 0 0 0
January 16, 2026 17.75 19.45 19.45 0 0 0 120.00 4.00 5.00 5.00 0 0 0
January 16, 2026 14.05 15.80 15.80 0 0 0 125.00 5.40 6.40 6.40 0 0 0
January 16, 2026 10.95 12.50 12.50 0 0 0 130.00 7.10 8.40 8.40 -1.35 1 1
January 16, 2026 8.20 9.55 9.55 0 0 0 135.00 9.30 10.70 10.70 0 0 0
January 16, 2026 5.85 7.20 7.20 0.20 6 2 140.00 11.60 13.30 13.30 0 0 0
January 16, 2026 4.15 5.30 5.30 -1.25 0 8 145.00 14.70 16.50 16.50 0 0 0
January 16, 2026 2.75 3.80 3.80 0 1 0 150.00 18.30 20.10 20.10 0 0 0
January 16, 2026 1.75 2.65 2.65 0 0 0 155.00 22.20 24.10 24.10 0 0 0
February 20, 2026 34.80 37.45 37.45 0 0 0 100.00 1.80 2.50 2.50 0 0 0
February 20, 2026 31.10 32.95 32.95 0 0 0 105.00 2.30 3.10 3.10 0 0 0
February 20, 2026 26.70 28.60 28.60 0 0 0 110.00 3.10 3.90 3.90 0 0 0
February 20, 2026 22.80 24.50 24.50 0 0 0 115.00 4.05 4.95 4.95 0 0 0
February 20, 2026 19.20 20.70 20.70 0 0 0 120.00 5.20 6.30 6.30 0 0 0
February 20, 2026 15.80 17.25 17.25 0 0 0 125.00 6.75 7.80 7.80 0 0 0
February 20, 2026 12.60 14.15 14.15 0 0 0 130.00 8.65 9.75 9.75 0 0 0
February 20, 2026 10.10 11.10 11.10 0 0 0 135.00 10.55 12.00 12.00 0 0 0
February 20, 2026 7.80 8.80 8.80 0 0 0 140.00 13.20 14.80 14.80 0 0 0
February 20, 2026 6.00 6.90 6.90 0 0 0 145.00 16.20 17.90 17.90 0 0 0
February 20, 2026 4.20 5.30 5.30 0 0 0 150.00 19.70 21.40 21.40 -1.25 0 10
February 20, 2026 3.00 4.00 4.00 0 0 0 155.00 22.85 25.20 25.20 0 0 0
March 20, 2026 58.95 60.85 60.85 0 0 0 75.00 0.43 1.20 1.20 0 16 0
March 20, 2026 54.20 56.10 56.10 0 0 0 80.00 0.60 1.40 1.40 0 27 0
March 20, 2026 44.85 46.75 46.75 0 5 0 90.00 1.10 1.95 1.95 0 42 0
March 20, 2026 40.25 42.15 42.15 0 71 0 95.00 1.45 2.35 2.35 0 9 0
March 20, 2026 35.80 37.65 37.65 0 118 0 100.00 1.95 2.85 2.85 0 4 0
March 20, 2026 27.40 29.10 29.10 0 5 0 110.00 3.45 4.40 4.40 0 13 0
March 20, 2026 19.80 21.10 21.15 0 10 0 120.00 5.70 6.80 6.80 0 0 0
March 20, 2026 13.60 14.85 14.85 0 0 0 130.00 9.10 10.25 10.25 0 10 0
March 20, 2026 8.45 9.65 9.65 0 12 0 140.00 13.80 15.40 15.40 0 0 0
March 20, 2026 4.80 6.10 6.10 0 0 0 150.00 20.10 21.40 21.40 0 0 0
March 20, 2026 2.50 3.60 3.65 0 25 0 160.00 27.55 29.30 29.30 0 0 0
June 19, 2026 45.50 47.50 47.50 0 7 0 90.00 1.80 3.25 3.25 0 19 0
June 19, 2026 36.90 38.90 38.90 0 10 0 100.00 2.95 4.10 4.10 0 4 0
June 19, 2026 29.20 30.50 30.50 0 0 0 110.00 4.90 6.25 6.25 0 1 0
June 19, 2026 21.85 23.40 23.40 0 11 0 120.00 7.35 8.95 8.95 0 2 0
June 19, 2026 16.00 17.30 17.30 0 16 0 130.00 11.30 12.90 12.90 0 2 0
June 19, 2026 11.10 12.40 12.40 0 1 0 140.00 16.20 17.70 17.70 0 0 0
June 19, 2026 7.60 8.45 8.45 0 0 0 150.00 22.35 23.90 23.90 0 0 0
June 19, 2026 5.00 5.75 5.75 0 21 0 160.00 29.60 31.20 31.20 0 0 0