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: June 17, 2026 at 6:23 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 205.100
  • Ask price: 220.000
  • 30-day historical volatility: 33.25%
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: 4,318
Volume: 0
Open interest: 1,043
Volume: 0
June 19, 2026 0 0 124.90 0 1 0 90.00 0 0 0.49 0 22 0
June 19, 2026 0 0 119.90 0 0 0 95.00 0 0 0.49 0 0 0
June 19, 2026 0 0 114.90 0 0 0 100.00 0 0 0.49 0 5 0
June 19, 2026 0 0 104.75 0 0 0 110.00 0 0 0.49 0 21 0
June 19, 2026 0 0 99.75 0 0 0 115.00 0 0 0.49 0 0 0
June 19, 2026 0 0 94.75 0 2 0 120.00 0 0 0.49 0 12 0
June 19, 2026 0 0 89.95 0 0 0 125.00 0 0 0.49 0 1 0
June 19, 2026 0 0 84.75 0 21 0 130.00 0 0 0.49 0 5 0
June 19, 2026 0 0 79.75 0 0 0 135.00 0 0 0.49 0 0 0
June 19, 2026 0 0 74.75 0 7 0 140.00 0 0 0.49 0 2 0
June 19, 2026 0 0 70.00 0 118 0 145.00 0 0 0.49 0 23 0
June 19, 2026 0 0 65.00 0 106 0 150.00 0 0 0.49 0 0 0
June 19, 2026 0 0 59.80 0 5 0 155.00 0 0 0.49 0 1 0
June 19, 2026 0 0 55.00 0 691 0 160.00 0 0 0.49 0 3 0
June 19, 2026 0 0 50.00 0 17 0 165.00 0 0 0.49 0 4 0
June 19, 2026 0 0 44.85 0 11 0 170.00 0 0 0.49 0 2 0
June 19, 2026 0 0 39.85 0 103 0 175.00 0 0 0.49 0 0 0
June 19, 2026 0 0 34.85 0 38 0 180.00 0 0 0.49 0 50 0
June 19, 2026 0 0 29.85 0 23 0 185.00 0 0 0.49 0 83 0
June 19, 2026 0 0 25.05 0 10 0 190.00 0 0 0.49 0 10 0
June 19, 2026 0 0 20.00 0 4 0 195.00 0 0 0.49 0 33 0
June 19, 2026 0 0 15.25 0 120 0 200.00 0 0 0.55 0 20 0
June 19, 2026 0 0 10.30 0 179 0 205.00 0 0 0.95 0 3 0
June 19, 2026 0 0 6.40 0 42 0 210.00 0 0 1.95 0 0 0
June 19, 2026 0 0 3.15 0 23 0 215.00 0 0 4.10 0 1 0
June 19, 2026 0 0 1.50 0 30 0 220.00 0 0 7.80 0 0 0
June 19, 2026 0 0 0.80 0 15 0 225.00 0 0 12.25 0 1 0
June 19, 2026 0 0 0.49 0 15 0 229.00 0 0 16.10 0 0 0
June 19, 2026 0 0 0.49 0 10 0 230.00 0 0 17.10 0 10 0
June 19, 2026 0 0 0.49 0 6 0 234.00 0 0 21.05 0 0 0
June 19, 2026 0 0 0.49 0 0 0 235.00 0 0 22.15 0 0 0
June 19, 2026 0 0 0.49 0 0 0 239.00 0 0 25.80 0 0 0
June 19, 2026 0 0 0.49 0 0 0 240.00 0 0 26.75 0 0 0
June 19, 2026 0 0 0.49 0 17 0 244.00 0 0 30.75 0 0 0
June 19, 2026 0 0 0.49 0 10 0 245.00 0 0 31.70 0 0 0
June 19, 2026 0 0 0.49 0 10 0 249.00 0 0 35.75 0 0 0
June 19, 2026 0 0 0.49 0 0 0 250.00 0 0 36.70 0 0 0
June 19, 2026 0 0 0.49 0 0 0 254.00 0 0 40.70 0 0 0
June 19, 2026 0 0 0.49 0 0 0 259.00 0 0 45.70 0 0 0
June 19, 2026 0 0 0.49 0 0 0 260.00 0 0 46.90 0 0 0
July 17, 2026 0 0 99.95 0 0 0 115.00 0 0 0.49 0 1 0
July 17, 2026 0 0 94.95 0 0 0 120.00 0 0 0.49 0 0 0
July 17, 2026 0 0 90.00 0 0 0 125.00 0 0 0.49 0 4 0
July 17, 2026 0 0 85.00 0 0 0 130.00 0 0 0.49 0 1 0
July 17, 2026 0 0 80.00 0 0 0 135.00 0 0 0.49 0 10 0
July 17, 2026 0 0 75.00 0 3 0 140.00 0 0 0.49 0 105 0
July 17, 2026 0 0 70.20 0 7 0 145.00 0 0 0.49 0 1 0
July 17, 2026 0 0 65.25 0 2 0 150.00 0 0 0.49 0 0 0
July 17, 2026 0 0 60.05 0 0 0 155.00 0 0 0.50 0 0 0
July 17, 2026 0 0 55.15 0 9 0 160.00 0 0 0.50 0 13 0
July 17, 2026 0 0 50.40 0 35 0 165.00 0 0 0.60 0 1 0
July 17, 2026 0 0 45.50 0 7 0 170.00 0 0 0.70 0 62 0
July 17, 2026 0 0 40.55 0 5 0 175.00 0 0 0.90 0 70 0
July 17, 2026 0 0 35.75 0 13 0 180.00 0 0 1.20 0 51 0
July 17, 2026 0 0 31.15 0 2 0 185.00 0 0 1.60 0 10 0
July 17, 2026 0 0 26.65 0 13 0 190.00 0 0 2.20 0 10 0
July 17, 2026 0 0 22.25 0 8 0 195.00 0 0 3.05 0 2 0
July 17, 2026 0 0 18.40 0 9 0 200.00 0 0 4.25 0 7 0
July 17, 2026 0 0 14.85 0 32 0 205.00 0 0 5.60 0 1 0
July 17, 2026 0 0 11.20 0 4 0 210.00 0 0 7.40 0 10 0
July 17, 2026 0 0 8.35 0 9 0 215.00 0 0 9.80 0 0 0
July 17, 2026 0 0 6.40 0 13 0 220.00 0 0 13.05 0 10 0
July 17, 2026 0 0 4.85 0 0 0 225.00 0 0 16.35 0 10 0
July 17, 2026 0 0 3.85 0 0 0 229.00 0 0 19.25 0 10 0
July 17, 2026 0 0 3.55 0 0 0 230.00 0 0 20.05 0 10 0
July 17, 2026 0 0 2.85 0 5 0 234.00 0 0 23.40 0 0 0
July 17, 2026 0 0 2.45 0 2 0 235.00 0 0 24.10 0 10 0
July 17, 2026 0 0 1.95 0 0 0 239.00 0 0 27.75 0 0 0
July 17, 2026 0 0 1.75 0 7 0 240.00 0 0 28.65 0 0 0
July 17, 2026 0 0 1.40 0 0 0 244.00 0 0 32.20 0 0 0
July 17, 2026 0 0 1.30 0 5 0 245.00 0 0 33.40 0 0 0
July 17, 2026 0 0 1.05 0 10 0 249.00 0 0 37.15 0 0 0
July 17, 2026 0 0 1.00 0 0 0 250.00 0 0 38.05 0 0 0
July 17, 2026 0 0 0.80 0 10 0 254.00 0 0 41.70 0 0 0
July 17, 2026 0 0 0.60 0 20 0 259.00 0 0 46.65 0 0 0
July 17, 2026 0 0 0.60 0 10 0 260.00 0 0 47.65 0 0 0
August 21, 2026 0 0 100.25 0 0 0 115.00 0 0 0.50 0 8 0
August 21, 2026 0 0 95.35 0 0 0 120.00 0 0 0.50 0 0 0
August 21, 2026 0 0 90.25 0 0 0 125.00 0 0 0.50 0 0 0
August 21, 2026 0 0 85.45 0 0 0 130.00 0 0 0.60 0 1 0
August 21, 2026 0 0 80.50 0 0 0 135.00 0 0 0.70 0 1 0
August 21, 2026 0 0 75.55 0 2 0 140.00 0 0 0.80 0 3 0
August 21, 2026 0 0 70.75 0 7 0 145.00 0 0 0.90 0 0 0
August 21, 2026 0 0 65.90 0 100 0 150.00 0 0 1.10 0 3 0
August 21, 2026 0 0 61.15 0 0 0 155.00 0 0 1.30 0 0 0
August 21, 2026 0 0 56.45 0 0 0 160.00 0 0 1.60 0 0 0
August 21, 2026 0 0 51.75 0 1 0 165.00 0 0 2.00 0 0 0
August 21, 2026 0 0 47.30 0 3 0 170.00 0 0 2.40 0 0 0
August 21, 2026 0 0 42.95 0 27 0 175.00 0 0 3.20 0 7 0
August 21, 2026 0 0 38.65 0 28 0 180.00 0 0 3.90 0 0 0
August 21, 2026 0 0 34.60 0 23 0 185.00 0 0 4.80 0 0 0
August 21, 2026 0 0 30.80 0 3 0 190.00 0 0 6.00 0 0 0
August 21, 2026 0 0 27.10 0 10 0 195.00 0 0 7.40 0 0 0
August 21, 2026 0 0 23.35 0 1 0 200.00 0 0 8.90 0 0 0
August 21, 2026 0 0 20.15 0 0 0 205.00 0 0 10.65 0 0 0
August 21, 2026 0 0 17.35 0 15 0 210.00 0 0 12.80 0 100 0
August 21, 2026 0 0 14.65 0 0 0 215.00 0 0 15.20 0 0 0
August 21, 2026 0 0 12.35 0 100 0 220.00 0 0 17.80 0 0 0
August 21, 2026 0 0 10.25 0 0 0 225.00 0 0 20.80 0 0 0
August 21, 2026 0 0 8.85 0 17 0 229.00 0 0 23.55 0 0 0
August 21, 2026 0 0 8.55 0 1 0 230.00 0 0 24.20 0 0 0
August 21, 2026 0 0 7.35 0 14 0 234.00 0 0 27.35 0 0 0
August 21, 2026 0 0 7.05 0 0 0 235.00 0 0 28.05 0 0 0
August 21, 2026 0 0 6.05 0 0 0 239.00 0 0 30.95 0 0 0
August 21, 2026 0 0 5.80 0 0 0 240.00 0 0 31.70 0 0 0
August 21, 2026 0 0 4.95 0 3 0 244.00 0 0 34.90 0 0 0
August 21, 2026 0 0 4.75 0 0 0 245.00 0 0 35.70 0 0 0
August 21, 2026 0 0 4.10 0 750 0 249.00 0 0 39.15 0 0 0
August 21, 2026 0 0 3.95 0 4 0 250.00 0 0 40.00 0 0 0
August 21, 2026 0 0 3.35 0 0 0 254.00 0 0 43.50 0 0 0
August 21, 2026 0 0 2.75 0 0 0 259.00 0 0 48.65 0 0 0
August 21, 2026 0 0 2.70 0 1 0 260.00 0 0 49.40 0 0 0
September 18, 2026 0 0 125.40 0 0 0 90.00 0 0 0.50 0 29 0
September 18, 2026 0 0 120.45 0 0 0 95.00 0 0 0.50 0 1 0
September 18, 2026 0 0 115.45 0 2 0 100.00 0 0 0.50 0 5 0
September 18, 2026 0 0 105.60 0 0 0 110.00 0 0 0.50 0 6 0
September 18, 2026 0 0 100.70 0 0 0 115.00 0 0 0.60 0 0 0
September 18, 2026 0 0 95.80 0 10 0 120.00 0 0 0.70 0 16 0
September 18, 2026 0 0 90.85 0 0 0 125.00 0 0 0.80 0 0 0
September 18, 2026 0 0 86.05 0 1 0 130.00 0 0 0.90 0 1 0
September 18, 2026 0 0 81.30 0 0 0 135.00 0 0 1.00 0 7 0
September 18, 2026 0 0 76.50 0 2 0 140.00 0 0 1.20 0 6 0
September 18, 2026 0 0 71.75 0 5 0 145.00 0 0 1.40 0 6 0
September 18, 2026 0 0 66.90 0 6 0 150.00 0 0 1.70 0 0 0
September 18, 2026 0 0 62.25 0 0 0 155.00 0 0 2.00 0 0 0
September 18, 2026 0 0 57.75 0 14 0 160.00 0 0 2.40 0 26 0
September 18, 2026 0 0 53.25 0 0 0 165.00 0 0 3.10 0 0 0
September 18, 2026 0 0 48.95 0 5 0 170.00 0 0 3.70 0 1 0
September 18, 2026 0 0 44.85 0 0 0 175.00 0 0 4.50 0 8 0
September 18, 2026 0 0 40.80 0 41 0 180.00 0 0 5.40 0 0 0
September 18, 2026 0 0 36.75 0 0 0 185.00 0 0 6.60 0 1 0
September 18, 2026 0 0 33.10 0 3 0 190.00 0 0 7.85 0 0 0
September 18, 2026 0 0 29.55 0 3 0 195.00 0 0 9.25 0 0 0
September 18, 2026 0 0 25.95 0 30 0 200.00 0 0 10.95 0 1 0
September 18, 2026 0 0 22.90 0 0 0 205.00 0 0 13.00 0 0 0
September 18, 2026 0 0 19.95 0 1 0 210.00 0 0 15.10 0 0 0
September 18, 2026 0 0 17.35 0 800 0 215.00 0 0 17.50 0 0 0
September 18, 2026 0 0 15.05 0 230 0 220.00 0 0 20.25 0 0 0
September 18, 2026 0 0 12.95 0 0 0 225.00 0 0 23.15 0 0 0
September 18, 2026 0 0 11.40 0 0 0 229.00 0 0 25.65 0 0 0
September 18, 2026 0 0 10.95 0 2 0 230.00 0 0 26.35 0 0 0
September 18, 2026 0 0 9.75 0 0 0 234.00 0 0 29.00 0 0 0
September 18, 2026 0 0 9.45 0 0 0 235.00 0 0 29.95 0 0 0
September 18, 2026 0 0 8.25 0 0 0 239.00 0 0 32.95 0 0 0
September 18, 2026 0 0 8.05 0 0 0 240.00 0 0 33.60 0 0 0
September 18, 2026 0 0 7.05 0 0 0 244.00 0 0 36.75 0 0 0
September 18, 2026 0 0 6.75 0 0 0 245.00 0 0 37.50 0 0 0
September 18, 2026 0 0 5.95 0 0 0 249.00 0 0 40.70 0 0 0
September 18, 2026 0 0 5.75 0 3 0 250.00 0 0 41.50 0 0 0
September 18, 2026 0 0 5.05 0 5 0 254.00 0 0 44.90 0 0 0
September 18, 2026 0 0 4.25 0 5 0 259.00 0 0 49.20 0 0 0
September 18, 2026 0 0 4.15 0 7 0 260.00 0 0 50.05 0 0 0
October 16, 2026 0 0 67.75 0 0 0 150.00 0 0 2.40 0 0 0
October 16, 2026 0 0 63.20 0 0 0 155.00 0 0 2.95 0 0 0
October 16, 2026 0 0 58.80 0 2 0 160.00 0 0 3.50 0 0 0
October 16, 2026 0 0 54.35 0 0 0 165.00 0 0 4.15 0 0 0
October 16, 2026 0 0 50.15 0 0 0 170.00 0 0 4.90 0 0 0
October 16, 2026 0 0 46.20 0 0 0 175.00 0 0 5.80 0 0 0
October 16, 2026 0 0 42.25 0 0 0 180.00 0 0 7.00 0 0 0
October 16, 2026 0 0 38.35 0 1 0 185.00 0 0 8.25 0 0 0
October 16, 2026 0 0 34.75 0 0 0 190.00 0 0 9.60 0 0 0
October 16, 2026 0 0 31.35 0 5 0 195.00 0 0 11.20 0 0 0
October 16, 2026 0 0 27.85 0 0 0 200.00 0 0 13.20 0 0 0
October 16, 2026 0 0 24.95 0 0 0 205.00 0 0 15.15 0 0 0
October 16, 2026 0 0 21.95 0 0 0 210.00 0 0 17.35 0 0 0
October 16, 2026 0 0 19.45 0 3 0 215.00 0 0 19.75 0 0 0
October 16, 2026 0 0 17.15 0 1 0 220.00 0 0 22.50 0 0 0
October 16, 2026 0 0 15.15 0 0 0 225.00 0 0 25.30 0 0 0
October 16, 2026 0 0 13.65 0 20 0 229.00 0 0 27.80 0 0 0
October 16, 2026 0 0 13.25 0 0 0 230.00 0 0 28.40 0 0 0
October 16, 2026 0 0 11.85 0 0 0 234.00 0 0 31.20 0 0 0
October 16, 2026 0 0 11.50 0 0 0 235.00 0 0 31.90 0 0 0
October 16, 2026 0 0 10.15 0 0 0 239.00 0 0 34.60 0 0 0
October 16, 2026 0 0 9.85 0 0 0 240.00 0 0 35.50 0 0 0
October 16, 2026 0 0 8.85 0 0 0 244.00 0 0 38.65 0 0 0
October 16, 2026 0 0 8.65 0 0 0 245.00 0 0 39.40 0 0 0
October 16, 2026 0 0 7.75 0 3 0 249.00 0 0 42.50 0 0 0
October 16, 2026 0 0 7.45 0 0 0 250.00 0 0 43.25 0 0 0
October 16, 2026 0 0 6.75 0 0 0 254.00 0 0 46.45 0 0 0
October 16, 2026 0 0 5.65 0 0 0 259.00 0 0 50.60 0 0 0
October 16, 2026 0 0 5.50 0 0 0 260.00 0 0 51.45 0 0 0
November 20, 2026 0 0 56.30 0 0 0 165.00 0 0 5.60 0 0 0
November 20, 2026 0 0 52.05 0 0 0 170.00 0 0 6.70 0 0 0
November 20, 2026 0 0 48.15 0 0 0 175.00 0 0 7.75 0 0 0
November 20, 2026 0 0 44.40 0 0 0 180.00 0 0 9.00 0 0 0
November 20, 2026 0 0 40.85 0 4 0 185.00 0 0 10.30 0 0 0
November 20, 2026 0 0 37.40 0 0 0 190.00 0 0 12.05 0 0 0
November 20, 2026 0 0 34.20 0 0 0 195.00 0 0 13.75 0 0 0
November 20, 2026 0 0 31.05 0 0 0 200.00 0 0 15.65 0 0 0
November 20, 2026 0 0 28.05 0 1 0 205.00 0 0 17.65 0 0 0
November 20, 2026 0 0 25.35 0 0 0 210.00 0 0 20.00 0 0 0
November 20, 2026 0 0 23.05 0 0 0 215.00 0 0 22.90 0 0 0
November 20, 2026 0 0 20.15 0 0 0 220.00 0 0 25.45 0 0 0
November 20, 2026 0 0 18.05 0 0 0 225.00 0 0 28.35 0 0 0
November 20, 2026 0 0 16.25 0 0 0 230.00 0 0 31.30 0 0 0
November 20, 2026 0 0 14.55 0 0 0 235.00 0 0 34.50 0 0 0
November 20, 2026 0 0 13.05 0 0 0 240.00 0 0 38.10 0 0 0
November 20, 2026 0 0 11.70 0 0 0 245.00 0 0 41.60 0 0 0
November 20, 2026 0 0 10.10 0 0 0 250.00 0 0 45.65 0 0 0
December 18, 2026 0 0 116.35 0 1 0 100.00 0 0 0.90 0 6 0
December 18, 2026 0 0 97.40 0 5 0 120.00 0 3.40 1.60 0 16 0
December 18, 2026 0 0 88.00 0 7 0 130.00 0 0 2.20 0 0 0
December 18, 2026 0 0 78.95 0 4 0 140.00 0 0 3.10 0 0 0
December 18, 2026 0 0 70.15 0 3 0 150.00 0 0 4.20 0 5 0
December 18, 2026 0 0 61.75 0 2 0 160.00 0 0 5.60 0 0 0
December 18, 2026 0 0 53.95 0 20 0 170.00 0 0 7.70 0 0 0
December 18, 2026 0 0 45.95 0 8 0 180.00 0 0 10.10 0 0 0
December 18, 2026 0 0 39.10 0 9 0 190.00 0 0 13.50 0 0 0
December 18, 2026 0 0 0 0 0 0 195.00 0 0 0 0 0 0
December 18, 2026 0 0 32.85 0 18 0 200.00 0 0 17.10 0 0 0
December 18, 2026 0 0 0 0 0 0 205.00 0 0 0 0 0 0
December 18, 2026 0 0 27.25 0 1 0 210.00 0 0 21.50 0 0 0
December 18, 2026 0 0 0 0 0 0 215.00 0 0 0 0 0 0
December 18, 2026 0 0 22.65 0 1 0 220.00 0 0 26.95 0 0 0
December 18, 2026 0 0 0 0 0 0 225.00 0 0 0 0 0 0
December 18, 2026 0 0 18.10 0 1 0 230.00 0 0 33.00 0 0 0
December 18, 2026 0 0 0 0 0 0 235.00 0 0 0 0 0 0
December 18, 2026 0 0 14.70 0 6 0 240.00 0 0 39.75 0 0 0
December 18, 2026 0 0 12.05 0 10 0 250.00 0 0 46.70 0 0 0
December 18, 2026 0 0 9.30 0 0 0 260.00 0 0 54.95 0 0 0
December 18, 2026 0 0 3.70 0 0 0 300.00 0 0 89.75 0 0 0
March 19, 2027 0 0 117.45 0 5 0 100.00 0 0 1.40 0 19 0
March 19, 2027 0 0 98.85 0 0 0 120.00 0 0 2.85 0 0 0
March 19, 2027 0 0 90.00 0 0 0 130.00 0 0 3.60 0 0 0
March 19, 2027 0 0 81.40 0 0 0 140.00 0 0 4.70 0 16 0
March 19, 2027 0 0 73.10 0 0 0 150.00 0 7.20 6.40 0 3 0
March 19, 2027 0 0 65.20 0 1 0 160.00 0 0 8.30 0 20 0
March 19, 2027 0 0 57.70 0 0 0 170.00 0 0 10.60 0 0 0
March 19, 2027 0 0 49.90 0 11 0 180.00 0 0 13.80 0 0 0
March 19, 2027 0 0 43.40 0 0 0 190.00 0 0 17.10 0 0 0
March 19, 2027 0 0 37.45 0 1 0 200.00 0 0 21.00 0 0 0
March 19, 2027 0 0 32.15 0 1 0 210.00 0 0 25.85 0 0 0
March 19, 2027 0 0 27.45 0 0 0 220.00 0 0 31.05 0 0 0
March 19, 2027 0 0 23.35 0 1 0 230.00 0 0 36.85 0 0 0
March 19, 2027 0 0 19.45 0 0 0 240.00 0 0 43.45 0 0 0
March 19, 2027 0 0 16.45 0 0 0 250.00 0 0 50.60 0 0 0
March 19, 2027 0 0 13.95 0 3 0 260.00 0 0 58.00 0 0 0
March 19, 2027 0 0 6.75 0 0 0 300.00 0 0 91.55 0 0 0
June 18, 2027 0 0 0 0 0 0 180.00 0 0 0 0 0 0
June 18, 2027 0 0 0 0 0 0 190.00 0 0 0 0 0 0
June 18, 2027 0 0 0 0 0 0 200.00 0 0 0 0 0 0
June 18, 2027 0 0 0 0 0 0 210.00 0 0 0 0 0 0
June 18, 2027 0 0 0 0 0 0 220.00 0 0 0 0 0 0
June 18, 2027 0 0 0 0 0 0 230.00 0 0 0 0 0 0
June 18, 2027 0 0 0 0 0 0 240.00 0 0 0 0 0 0