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 16, 2025 at 12:30 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 38.02%
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: 2,080
Volume: 0
Open interest: 2,269
Volume: 0
September 19, 2025 0 0 54.70 0 0 0 76.00 0 0 0.19 0 0 0
September 19, 2025 0 0 52.70 0 0 0 78.00 0 0 0.19 0 10 0
September 19, 2025 0 0 50.70 0 0 0 80.00 0 0 0.19 0 0 0
September 19, 2025 0 0 48.70 0 0 0 82.00 0 0 0.19 0 0 0
September 19, 2025 0 0 46.70 0 0 0 84.00 0 0 0.19 0 0 0
September 19, 2025 0 0 45.70 0 0 0 85.00 0 0 0.19 0 10 0
September 19, 2025 0 0 44.70 0 0 0 86.00 0 0 0.19 0 0 0
September 19, 2025 0 0 42.75 0 0 0 88.00 0 0 0.19 0 0 0
September 19, 2025 0 0 40.75 0 0 0 90.00 0 0 0.19 0 10 0
September 19, 2025 0 0 38.75 0 0 0 92.00 0 0 0.19 0 0 0
September 19, 2025 0 0 34.75 0 0 0 96.00 0 0 0.19 0 14 0
September 19, 2025 0 0 32.75 0 0 0 98.00 0 0 0.19 0 20 0
September 19, 2025 0 0 30.75 0 0 0 100.00 0 0 0.19 0 35 0
September 19, 2025 0 0 25.75 0 2 0 105.00 0 0 0.19 0 21 0
September 19, 2025 0 0 20.75 0 2 0 110.00 0 0 0.19 0 557 0
September 19, 2025 0 0 15.80 0 2 0 115.00 0 0 0.22 0 21 0
September 19, 2025 0 0 10.85 0 5 0 120.00 0 0 0.30 0 205 0
September 19, 2025 0 0 6.15 0 22 0 125.00 0 0 0.60 0 30 0
September 19, 2025 0 0 2.40 0 41 0 130.00 0 0 2.25 0 8 0
September 19, 2025 0 0 0.50 0 52 0 135.00 0 0 5.30 0 10 0
September 19, 2025 0 0 0.23 0 52 0 140.00 0 0 10.05 0 84 0
September 19, 2025 0 0 0.19 0 47 0 145.00 0 0 14.95 0 0 0
September 19, 2025 0 0 0.19 0 53 0 150.00 0 0 19.95 0 0 0
September 19, 2025 0 0 0.19 0 0 0 155.00 0 0 24.95 0 0 0
September 19, 2025 0 0 0.06 0 61 0 160.00 0 0 29.95 0 0 0
September 19, 2025 0 0 0.19 0 5 0 170.00 0 0 39.95 0 0 0
September 19, 2025 0 0 0.19 0 10 0 180.00 0 0 49.95 0 30 0
September 19, 2025 0 0 0.19 0 3 0 190.00 0 0 59.95 0 0 0
September 19, 2025 0 0 0.19 0 0 0 200.00 0 0 69.95 0 10 0
September 19, 2025 0 0 0.19 0 0 0 210.00 0 0 79.95 0 0 0
September 19, 2025 0 0 0.19 0 20 0 220.00 0 0 89.95 0 0 0
September 19, 2025 0 0 0.19 0 1 0 230.00 0 0 99.95 0 0 0
September 19, 2025 0 0 0.19 0 120 0 240.00 0 0 109.95 0 0 0
September 19, 2025 0 0 0.19 0 0 0 250.00 0 0 119.95 0 0 0
October 17, 2025 0 0 54.85 0 0 0 76.00 0 0 0.26 0 6 0
October 17, 2025 0 0 52.85 0 0 0 78.00 0 0 0.26 0 0 0
October 17, 2025 0 0 50.85 0 0 0 80.00 0 0 0.27 0 0 0
October 17, 2025 0 0 48.85 0 0 0 82.00 0 0 0.28 0 0 0
October 17, 2025 0 0 46.85 0 0 0 84.00 0 0 0.29 0 0 0
October 17, 2025 0 0 44.85 0 0 0 86.00 0 0 0.29 0 2 0
October 17, 2025 0 0 42.85 0 0 0 88.00 0 0 0.31 0 0 0
October 17, 2025 0 0 40.85 0 0 0 90.00 0 0 0.32 0 0 0
October 17, 2025 0 0 38.90 0 0 0 92.00 0 0 0.34 0 0 0
October 17, 2025 0 0 36.90 0 0 0 94.00 0 0 0.37 0 1 0
October 17, 2025 0 0 34.90 0 0 0 96.00 0 0 0.40 0 0 0
October 17, 2025 0 0 32.95 0 0 0 98.00 0 0 0.45 0 1 0
October 17, 2025 0 0 30.95 0 0 0 100.00 0 0 0.49 0 24 0
October 17, 2025 0 0 26.05 0 0 0 105.00 0 1.05 0.60 0 4 0
October 17, 2025 0 0 21.25 0 10 0 110.00 0 0 0.80 0 506 0
October 17, 2025 0 0 16.55 0 0 0 115.00 0 0 1.05 0 17 0
October 17, 2025 0 0 12.00 0 0 0 120.00 0 0 1.75 0 20 0
October 17, 2025 0 0 8.10 0 4 0 125.00 0 0 2.95 0 9 0
October 17, 2025 0 0 4.70 0 14 0 130.00 0 0 4.60 0 16 0
October 17, 2025 0 0 2.60 0 248 0 135.00 0 0 7.55 0 0 0
October 17, 2025 0 2.00 1.20 0 180 0 140.00 0 0 11.20 0 0 0
October 17, 2025 0 0 0.60 0 31 0 145.00 0 0 15.80 0 0 0
October 17, 2025 0 0 0.43 0 35 0 150.00 0 0 20.55 0 0 0
October 17, 2025 0 0 0.31 0 0 0 155.00 0 0 25.60 0 0 0
November 21, 2025 0 0 35.75 0 0 0 96.00 0 0 0.95 0 0 0
November 21, 2025 0 0 31.80 0 0 0 100.00 0 0 1.15 0 10 0
November 21, 2025 0 0 27.30 0 0 0 105.00 0 0 1.35 0 7 0
November 21, 2025 0 0 22.75 0 2 0 110.00 0 0 1.95 0 6 0
November 21, 2025 0 0 18.40 0 0 0 115.00 0 0 2.70 0 106 0
November 21, 2025 0 0 14.40 0 0 0 120.00 0 0 3.90 0 3 0
November 21, 2025 0 0 10.80 0 2 0 125.00 0 0 5.40 0 0 0
November 21, 2025 0 0 7.80 0 15 0 130.00 0 0 7.40 0 1 0
November 21, 2025 0 0 5.40 0 51 0 135.00 0 0 10.00 0 0 0
November 21, 2025 0 0 3.60 0 36 0 140.00 0 0 13.25 0 0 0
November 21, 2025 0 0 2.25 0 61 0 145.00 0 0 17.25 0 0 0
November 21, 2025 0 0 1.40 0 34 0 150.00 0 0 21.45 0 0 0
November 21, 2025 0 0 0.80 0 47 0 155.00 0 0 26.05 0 0 0
December 19, 2025 0 0 51.40 0 0 0 80.00 0 1.05 0.75 0 11 0
December 19, 2025 0 0 46.55 0 0 0 85.00 0 1.15 0.85 0 23 0
December 19, 2025 0 0 41.65 0 0 0 90.00 0 0 1.00 0 12 0
December 19, 2025 0 0 37.05 0 6 0 95.00 0 0 1.25 0 11 0
December 19, 2025 0 0 36.10 0 0 0 96.00 0 0 1.30 0 0 0
December 19, 2025 0 0 32.35 0 8 0 100.00 0 2.90 1.55 0 78 0
December 19, 2025 0 0 27.75 0 0 0 105.00 0 2.20 2.00 0 11 0
December 19, 2025 0 0 23.35 0 180 0 110.00 0 0 2.60 0 7 0
December 19, 2025 0 0 19.10 0 0 0 115.00 0 0 3.50 0 1 0
December 19, 2025 0 0 15.40 0 10 0 120.00 0 0 4.60 0 63 0
December 19, 2025 0 0 11.80 0 3 0 125.00 0 0 6.10 0 0 0
December 19, 2025 0 14.00 8.80 0 4 0 130.00 0 0 8.20 0 3 0
December 19, 2025 0 0 6.30 0 20 0 135.00 0 0 10.80 0 11 0
December 19, 2025 0 10.00 4.40 0 43 0 140.00 0 0 13.95 0 42 0
December 19, 2025 0 0 3.10 0 13 0 145.00 0 0 17.55 0 0 0
December 19, 2025 0 0 2.10 0 18 0 150.00 0 0 21.50 0 0 0
December 19, 2025 0 0 1.30 0 2 0 155.00 0 0 26.10 0 0 0
December 19, 2025 0 0 0.90 0 35 0 160.00 0 0 30.80 0 4 0
December 19, 2025 0 0 0.49 0 46 0 170.00 0 0 40.70 0 2 0
December 19, 2025 0 0 0.49 0 11 0 180.00 0 0 50.70 0 0 0
December 19, 2025 0 0 0.45 0 20 0 190.00 0 0 60.65 0 0 0
December 19, 2025 0 0 0.34 0 30 0 200.00 0 0 70.65 0 0 0
December 19, 2025 0 0 0.34 0 1 0 210.00 0 0 80.65 0 0 0
December 19, 2025 0 0 0.34 0 10 0 220.00 0 0 90.65 0 0 0
December 19, 2025 0 0 0.34 0 15 0 230.00 0 0 100.65 0 0 0
December 19, 2025 0 0 0.34 0 17 0 240.00 0 0 110.60 0 0 0
January 16, 2026 0 0 36.70 0 0 0 96.00 0 0 1.60 0 0 0
January 16, 2026 0 0 32.95 0 0 0 100.00 0 0 1.95 0 9 0
January 16, 2026 0 0 28.45 0 0 0 105.00 0 0 2.45 0 0 0
January 16, 2026 0 0 24.10 0 0 0 110.00 0 0 3.25 0 1 0
January 16, 2026 0 0 19.95 0 0 0 115.00 0 0 4.25 0 0 0
January 16, 2026 0 0 16.25 0 0 0 120.00 0 0 5.65 0 0 0
January 16, 2026 0 0 12.75 0 0 0 125.00 0 0 7.40 0 0 0
January 16, 2026 0 0 9.95 0 0 0 130.00 0 0 9.40 0 0 0
January 16, 2026 0 0 7.50 0 1 0 135.00 0 0 12.10 0 1 0
January 16, 2026 0 0 5.40 0 8 0 140.00 0 0 15.10 0 0 0
January 16, 2026 0 0 3.90 0 8 0 145.00 0 0 18.70 0 0 0
January 16, 2026 0 0 2.70 0 1 0 150.00 0 0 22.65 0 0 0
January 16, 2026 0 0 1.85 0 0 0 155.00 0 0 26.90 0 0 0
February 20, 2026 0 0 33.75 0 0 0 100.00 0 0 2.65 0 0 0
February 20, 2026 0 0 29.25 0 0 0 105.00 0 0 3.35 0 0 0
February 20, 2026 0 0 25.10 0 0 0 110.00 0 0 4.25 0 0 0
February 20, 2026 0 0 21.20 0 0 0 115.00 0 0 5.45 0 0 0
February 20, 2026 0 0 17.70 0 0 0 120.00 0 0 6.95 0 0 0
February 20, 2026 0 0 14.35 0 0 0 125.00 0 0 8.70 0 0 0
February 20, 2026 0 0 11.40 0 0 0 130.00 0 0 10.85 0 0 0
February 20, 2026 0 0 9.00 0 0 0 135.00 0 0 13.70 0 0 0
February 20, 2026 0 0 7.00 0 0 0 140.00 0 0 16.70 0 0 0
February 20, 2026 0 0 5.40 0 0 0 145.00 0 0 20.00 0 0 0
February 20, 2026 0 0 4.05 0 0 0 150.00 0 0 24.00 0 10 0
February 20, 2026 0 0 3.00 0 0 0 155.00 0 0 28.00 0 0 0
March 20, 2026 40.00 0 57.10 0 0 0 75.00 0 0 1.20 0 16 0
March 20, 2026 0 0 52.40 0 0 0 80.00 0 0 1.40 0 27 0
March 20, 2026 0 0 43.05 0 5 0 90.00 0 0 2.00 0 42 0
March 20, 2026 0 0 38.50 0 71 0 95.00 0 0 2.45 0 9 0
March 20, 2026 0 0 34.05 0 118 0 100.00 0 0 3.05 0 6 0
March 20, 2026 0 0 25.65 0 5 0 110.00 0 16.00 4.80 0 13 0
March 20, 2026 0 0 18.40 0 10 0 120.00 0 0 7.40 0 0 0
March 20, 2026 0 0 12.50 0 0 0 130.00 0 0 11.30 0 10 0
March 20, 2026 0 0 7.80 0 12 0 140.00 0 0 17.05 0 0 0
March 20, 2026 0 0 4.80 0 0 0 150.00 0 0 23.70 0 0 0
March 20, 2026 0 0 2.80 0 25 0 160.00 0 0 31.95 0 0 0
June 19, 2026 0 0 43.80 0 7 0 90.00 0 8.10 3.10 0 21 0
June 19, 2026 0 0 35.20 0 0 0 100.00 3.40 15.00 4.50 0 6 0
June 19, 2026 0 0 27.55 0 0 0 110.00 0 0 6.70 0 1 0
June 19, 2026 0 0 20.70 0 11 0 120.00 8.00 0 9.65 0 2 0
June 19, 2026 0 0 15.00 0 16 0 130.00 0 0 13.90 0 2 0
June 19, 2026 0 0 10.30 0 1 0 140.00 0 0 19.30 0 0 0
June 19, 2026 0 0 7.00 0 0 0 150.00 0 0 26.05 0 0 0
June 19, 2026 0 0 4.70 0 21 0 160.00 0 0 33.65 0 0 0