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: October 19, 2025 at 1:30 p.m.   (Real-time)

  • Last price: 132.510
  • Net change: -1.450
  • Bid price: 131.340
  • Ask price: 133.930
  • 30-day historical volatility: 34.69%
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: 2,479
Volume: 133
Open interest: 1,586
Volume: 36
November 21, 2025 36.80 37.65 37.65 0 10 0 96.00 0.11 0.55 0.55 0 10 0
November 21, 2025 32.90 33.80 33.80 0 2 0 100.00 0.21 0.60 0.60 0 11 0
November 21, 2025 28.10 29.00 29.00 0 0 0 105.00 0.41 0.85 0.85 0 25 0
November 21, 2025 23.45 24.30 24.30 0 2 0 110.00 0.65 1.10 1.10 0 33 0
November 21, 2025 18.85 19.75 19.75 0 0 0 115.00 1.05 1.50 1.50 -0.10 694 10
November 21, 2025 14.50 15.45 15.45 0 1 0 120.00 1.70 2.10 2.10 0 19 3
November 21, 2025 10.75 11.65 11.65 -2.20 6 2 125.00 2.80 3.50 3.50 0 0 0
November 21, 2025 7.30 8.20 8.20 0 27 0 130.00 4.45 4.80 4.80 -0.05 11 17
November 21, 2025 4.60 5.00 5.00 -1.80 54 1 135.00 6.60 7.20 7.20 0 225 0
November 21, 2025 2.65 3.15 3.20 -1.05 441 2 140.00 9.70 10.35 10.35 0 0 0
November 21, 2025 1.45 2.20 2.20 0 125 0 145.00 13.35 14.00 14.00 0 0 0
November 21, 2025 0.70 1.00 1.00 0 34 0 150.00 17.60 18.55 18.55 0 0 0
November 21, 2025 0.31 0.60 0.60 0 86 0 155.00 22.20 23.20 23.00 0 0 0
November 21, 2025 0.03 0.49 0.49 0 0 0 160.00 27.10 27.95 27.95 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 165.00 32.00 33.05 33.05 0 0 0
November 21, 2025 0.01 0.49 0.49 0 0 0 170.00 37.10 38.10 38.10 0 0 0
December 19, 2025 52.90 53.70 53.70 0 0 0 80.00 0.10 0.49 0.49 0 11 0
December 19, 2025 48.00 48.85 48.80 0 0 0 85.00 0.22 0.55 0.55 0 23 0
December 19, 2025 43.15 43.95 44.05 0 0 0 90.00 0.29 0.65 0.65 0 12 0
December 19, 2025 38.40 39.15 39.25 0 6 0 95.00 0.55 0.85 0.85 0 11 0
December 19, 2025 37.45 38.20 38.30 0 0 0 96.00 0.55 0.90 0.90 0 0 0
December 19, 2025 33.65 34.35 34.45 -1.60 8 2 100.00 0.70 1.05 1.05 0 79 0
December 19, 2025 29.05 29.70 29.80 0 0 0 105.00 1.05 1.30 1.30 0 12 0
December 19, 2025 24.45 25.10 25.20 0 180 0 110.00 1.35 1.75 1.75 0 21 0
December 19, 2025 20.05 20.65 20.75 0 0 0 115.00 1.90 2.20 2.20 0 1 1
December 19, 2025 15.80 16.55 16.60 0 11 0 120.00 2.65 3.30 3.30 0 68 0
December 19, 2025 12.00 12.90 12.90 0 13 0 125.00 3.85 4.40 4.40 0 0 0
December 19, 2025 8.75 9.60 9.60 0 10 0 130.00 5.35 6.25 6.25 0 10 0
December 19, 2025 6.00 6.75 6.75 0 29 0 135.00 7.60 8.40 8.40 0 21 0
December 19, 2025 3.90 4.55 4.55 -0.80 183 30 140.00 10.50 11.45 11.45 0.35 42 2
December 19, 2025 2.40 3.00 3.00 0 27 0 145.00 14.10 14.80 14.80 0 0 0
December 19, 2025 1.40 1.85 1.90 -0.85 28 1 150.00 18.05 18.80 18.80 0 0 0
December 19, 2025 0.75 1.10 1.10 0 7 0 155.00 22.05 23.30 23.25 0 0 0
December 19, 2025 0.35 0.75 0.75 0 31 0 160.00 27.15 28.00 27.95 0 0 0
December 19, 2025 0.03 0.49 0.49 0 46 0 170.00 36.65 37.80 37.75 0 0 0
December 19, 2025 0.01 0.37 0.37 0 11 0 180.00 46.55 47.90 47.90 0 0 0
December 19, 2025 0 0.35 0.35 0 20 0 190.00 56.70 57.80 57.75 0 0 0
December 19, 2025 0 0.24 0.24 0 30 0 200.00 66.70 67.80 67.75 0 0 0
December 19, 2025 0 0.24 0.24 0 1 0 210.00 76.65 77.80 77.75 0 0 0
December 19, 2025 0 0.24 0.24 0 10 0 220.00 86.65 87.80 87.75 0 0 0
December 19, 2025 0 0.24 0.24 0 15 0 230.00 96.65 97.90 97.90 0 0 0
December 19, 2025 0 0.24 0.24 0 17 0 240.00 106.70 107.80 107.75 0 0 0
January 16, 2026 37.70 38.70 38.70 0 0 0 96.00 0.95 1.20 1.20 0 0 0
January 16, 2026 33.95 34.65 34.65 0 1 0 100.00 1.20 1.40 1.40 0 9 0
January 16, 2026 29.35 30.00 30.10 0 0 0 105.00 1.50 1.70 1.70 0 0 2
January 16, 2026 24.85 25.55 25.55 0 0 0 110.00 2.00 2.35 2.35 0 1 0
January 16, 2026 20.55 21.30 21.40 0 0 0 115.00 2.75 3.10 3.10 0 0 0
January 16, 2026 16.60 17.30 17.30 0 0 0 120.00 3.75 4.10 4.10 0 0 0
January 16, 2026 13.05 13.80 13.80 0 0 0 125.00 5.10 5.40 5.40 0 20 0
January 16, 2026 9.80 10.35 10.40 0 1 0 130.00 6.90 7.30 7.30 0 0 0
January 16, 2026 7.10 7.75 7.75 0 2 0 135.00 9.10 9.60 9.60 0 0 0
January 16, 2026 4.95 5.45 5.45 0 10 0 140.00 11.90 12.70 12.70 0 0 0
January 16, 2026 3.35 3.85 3.85 -1.20 9 1 145.00 15.35 16.00 16.00 0 0 0
January 16, 2026 2.20 2.80 2.80 -0.65 240 91 150.00 19.05 19.90 19.90 0 0 0
January 16, 2026 1.40 1.75 1.75 0 378 0 155.00 23.30 24.00 24.00 0 0 0
January 16, 2026 0.85 1.15 1.15 0 10 0 160.00 27.70 28.85 28.85 0 0 0
January 16, 2026 0.50 0.75 0.75 0 10 0 165.00 32.30 33.55 33.15 0 0 0
January 16, 2026 0.27 0.55 0.55 0 0 0 170.00 37.25 37.90 37.90 0 0 0
February 20, 2026 34.50 36.05 36.05 0 0 0 100.00 1.65 2.00 2.00 0 3 0
February 20, 2026 30.00 31.70 31.70 0 0 0 105.00 2.20 2.60 2.60 0 0 0
February 20, 2026 25.80 27.25 27.25 0 0 0 110.00 2.85 3.35 3.35 0 0 0
February 20, 2026 21.75 23.15 23.15 0 0 0 115.00 3.80 4.30 4.30 0 0 0
February 20, 2026 18.00 19.25 19.25 0 0 0 120.00 5.00 5.50 5.50 0 0 0
February 20, 2026 14.50 15.85 15.85 0 0 0 125.00 6.45 7.20 7.20 0 0 0
February 20, 2026 11.45 12.75 12.75 0 0 0 130.00 8.40 9.00 9.00 0 0 0
February 20, 2026 9.00 9.65 9.65 -1.70 0 2 135.00 10.70 11.65 11.65 0 0 0
February 20, 2026 6.80 7.55 7.55 0 0 0 140.00 13.45 14.55 14.55 0 0 0
February 20, 2026 5.00 5.65 5.65 0 1 0 145.00 16.60 17.80 17.80 0 0 0
February 20, 2026 3.60 4.25 4.25 0 30 0 150.00 20.20 21.20 21.20 0 10 0
February 20, 2026 2.55 3.20 3.20 0 0 0 155.00 24.15 25.30 25.30 0 0 0
February 20, 2026 1.80 2.25 2.25 0 0 0 160.00 28.20 29.55 29.55 0 0 0
February 20, 2026 1.20 1.60 1.60 0 0 0 165.00 32.75 34.10 34.10 0 0 0
February 20, 2026 0.75 1.15 1.15 0 0 0 170.00 37.40 38.45 38.45 0 0 0
March 20, 2026 58.20 59.30 59.30 0 0 0 75.00 0.55 0.95 0.95 0 16 0
March 20, 2026 53.45 54.45 54.55 0 0 0 80.00 0.75 1.15 1.15 0 28 0
March 20, 2026 44.05 45.00 45.10 0 5 0 90.00 1.15 1.60 1.60 0 42 0
March 20, 2026 39.45 40.40 40.50 0 71 0 95.00 1.55 2.00 2.00 0 9 0
March 20, 2026 34.85 35.90 36.00 0 118 0 100.00 1.95 2.40 2.40 0 8 0
March 20, 2026 30.50 31.55 31.65 0 0 0 105.00 2.45 3.15 3.15 0 0 0
March 20, 2026 26.40 27.35 27.35 0 5 0 110.00 3.10 3.90 3.90 0 13 0
March 20, 2026 22.30 23.50 23.50 0 0 0 115.00 4.15 4.90 4.90 0 0 0
March 20, 2026 18.70 19.85 19.85 0 10 0 120.00 5.25 6.35 6.35 0 0 0
March 20, 2026 15.50 16.60 16.60 0 0 0 125.00 6.80 7.90 7.90 0 0 0
March 20, 2026 12.35 13.60 13.60 0 1 0 130.00 8.75 9.80 9.80 0 10 0
March 20, 2026 9.65 10.75 10.75 0 0 0 135.00 11.00 12.20 12.20 0 0 0
March 20, 2026 7.45 8.45 8.50 0 12 0 140.00 13.75 15.10 15.10 0 0 0
March 20, 2026 5.75 6.60 6.60 0 0 0 145.00 16.85 18.20 18.20 0 0 0
March 20, 2026 4.40 5.20 5.20 0 5 0 150.00 20.45 21.70 21.70 0 0 0
March 20, 2026 3.20 4.00 4.00 0 0 0 155.00 24.40 25.70 25.70 0 0 0
March 20, 2026 2.30 3.05 3.05 0 25 0 160.00 28.60 29.70 29.70 0 0 0
March 20, 2026 1.70 2.15 2.15 0 0 0 165.00 32.95 34.00 34.00 0 0 0
March 20, 2026 1.10 1.60 1.60 0 0 0 170.00 37.00 38.60 38.60 0 0 0
April 17, 2026 30.85 31.95 31.95 0 0 0 105.00 2.90 3.65 3.65 0 0 0
April 17, 2026 26.70 27.80 27.80 0 0 0 110.00 3.60 4.45 4.45 0 0 0
April 17, 2026 22.85 24.10 24.10 0 0 0 115.00 4.65 5.85 5.85 0 0 0
April 17, 2026 19.20 20.50 20.50 0 0 0 120.00 5.95 7.05 7.05 0 0 0
April 17, 2026 15.90 17.35 17.35 0 0 0 125.00 7.65 8.80 8.80 0 0 0
April 17, 2026 12.90 14.35 14.35 0 0 0 130.00 9.55 10.70 10.70 0 0 0
April 17, 2026 10.35 11.65 11.65 -2.65 0 1 135.00 11.95 13.30 13.35 0 0 0
April 17, 2026 8.20 9.25 9.25 0 0 0 140.00 14.65 15.90 15.90 0 0 0
April 17, 2026 6.40 7.45 7.45 0 0 0 145.00 17.65 19.00 19.00 0 0 0
April 17, 2026 4.75 6.00 6.00 0 0 0 150.00 21.45 22.50 22.50 0 0 0
April 17, 2026 3.80 4.55 4.55 0 0 0 155.00 25.10 26.45 26.45 0 0 0
April 17, 2026 2.80 3.60 3.60 0 0 0 160.00 29.20 30.50 30.50 0 0 0
April 17, 2026 2.10 2.80 2.80 0 0 0 165.00 33.35 34.60 34.60 0 0 0
April 17, 2026 1.60 2.05 2.05 0 0 0 170.00 37.50 39.00 39.00 0 0 0
June 19, 2026 44.65 46.00 46.00 0 7 0 90.00 2.10 2.80 2.80 0 22 0
June 19, 2026 36.30 37.40 37.45 0 0 0 100.00 3.20 3.95 3.95 0 6 0
June 19, 2026 27.90 29.35 29.40 0 0 0 110.00 5.10 6.05 6.05 0 11 0
June 19, 2026 20.80 22.25 22.30 0 2 0 120.00 7.60 8.75 8.75 0 11 0
June 19, 2026 14.85 16.45 16.45 0 16 0 130.00 11.25 12.70 12.70 0 4 0
June 19, 2026 10.15 11.35 11.35 0 1 0 140.00 16.35 17.80 17.80 0.45 0 1
June 19, 2026 6.90 7.75 7.75 0 0 0 150.00 22.60 24.30 24.30 0 0 0
June 19, 2026 4.60 5.20 5.20 0 22 0 160.00 30.25 31.80 31.80 0 0 0
June 19, 2026 2.80 3.55 3.55 0 10 0 170.00 38.50 40.00 40.00 0 0 0
September 18, 2026 45.70 47.10 47.10 0 0 0 90.00 3.00 3.75 3.75 0 19 0
September 18, 2026 37.50 38.80 38.80 0 2 0 100.00 4.65 5.35 5.35 0 3 0
September 18, 2026 29.70 31.15 31.25 0 0 0 110.00 6.60 7.75 7.75 0 1 0
September 18, 2026 22.75 24.60 24.60 0 0 0 120.00 9.70 10.75 10.75 0 1 0
September 18, 2026 17.15 18.80 18.80 0 0 0 130.00 13.35 15.00 15.00 0 0 0
September 18, 2026 12.55 14.05 14.05 0 0 0 140.00 18.55 20.25 20.25 0 0 0
September 18, 2026 9.30 10.15 10.15 0 0 0 150.00 24.55 26.45 26.45 0 0 0
September 18, 2026 6.50 7.30 7.30 0 1 0 160.00 31.60 33.55 33.55 0 0 0
September 18, 2026 4.60 5.30 5.30 0 3 0 170.00 39.65 41.50 41.50 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.