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 |