TFII – TFI International Inc.
Last update: October 20, 2025 at 1:24 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 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: 2,500
Volume: 0
|
Open interest: 1,620
Volume: 0
|
||||||||||||
November 21, 2025 | 0 | 0 | 37.65 | 0 | 10 | 0 | 96.00 | 0 | 0 | 0.55 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0 | 33.80 | 0 | 2 | 0 | 100.00 | 0 | 0 | 0.60 | 0 | 11 | 0 |
November 21, 2025 | 0 | 0 | 29.00 | 0 | 0 | 0 | 105.00 | 0 | 0 | 0.85 | 0 | 25 | 0 |
November 21, 2025 | 0 | 0 | 24.30 | 0 | 2 | 0 | 110.00 | 0 | 0 | 1.10 | 0 | 33 | 0 |
November 21, 2025 | 0 | 0 | 19.75 | 0 | 0 | 0 | 115.00 | 0 | 0 | 1.50 | 0 | 704 | 0 |
November 21, 2025 | 0 | 0 | 15.45 | 0 | 1 | 0 | 120.00 | 0 | 0 | 2.10 | 0 | 22 | 0 |
November 21, 2025 | 0 | 0 | 11.65 | 0 | 8 | 0 | 125.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 8.20 | 0 | 27 | 0 | 130.00 | 0 | 0 | 4.80 | 0 | 28 | 0 |
November 21, 2025 | 0 | 0 | 5.00 | 0 | 55 | 0 | 135.00 | 0 | 0 | 7.20 | 0 | 225 | 0 |
November 21, 2025 | 0 | 0 | 3.20 | 0 | 443 | 0 | 140.00 | 0 | 0 | 10.35 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.20 | 0 | 125 | 0 | 145.00 | 0 | 0 | 14.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 1.00 | 0 | 34 | 0 | 150.00 | 0 | 0 | 18.55 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.60 | 0 | 86 | 0 | 155.00 | 0 | 0 | 23.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 160.00 | 0 | 0 | 27.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 165.00 | 0 | 0 | 33.05 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 170.00 | 0 | 0 | 38.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 53.70 | 0 | 0 | 0 | 80.00 | 0 | 0 | 0.49 | 0 | 11 | 0 |
December 19, 2025 | 0 | 0 | 48.80 | 0 | 0 | 0 | 85.00 | 0.15 | 1.05 | 0.55 | 0 | 23 | 0 |
December 19, 2025 | 0 | 0 | 44.05 | 0 | 0 | 0 | 90.00 | 0 | 0 | 0.65 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 39.25 | 0 | 6 | 0 | 95.00 | 0 | 0 | 0.85 | 0 | 11 | 0 |
December 19, 2025 | 0 | 0 | 38.30 | 0 | 0 | 0 | 96.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 34.45 | 0 | 8 | 0 | 100.00 | 0 | 0 | 1.05 | 0 | 79 | 0 |
December 19, 2025 | 0 | 0 | 29.80 | 0 | 0 | 0 | 105.00 | 0 | 0 | 1.30 | 0 | 12 | 0 |
December 19, 2025 | 0 | 0 | 25.20 | 0 | 180 | 0 | 110.00 | 0 | 0 | 1.75 | 0 | 21 | 0 |
December 19, 2025 | 0 | 0 | 20.75 | 0 | 0 | 0 | 115.00 | 0 | 0 | 2.20 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 16.60 | 0 | 11 | 0 | 120.00 | 0 | 0 | 3.30 | 0 | 68 | 0 |
December 19, 2025 | 0 | 0 | 12.90 | 0 | 13 | 0 | 125.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 9.60 | 0 | 10 | 0 | 130.00 | 0 | 0 | 6.25 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0 | 6.75 | 0 | 29 | 0 | 135.00 | 0 | 0 | 8.40 | 0 | 21 | 0 |
December 19, 2025 | 0 | 10.00 | 4.55 | 0 | 213 | 0 | 140.00 | 4.00 | 0 | 11.45 | 0 | 42 | 0 |
December 19, 2025 | 0 | 0 | 3.00 | 0 | 27 | 0 | 145.00 | 0 | 0 | 14.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.90 | 0 | 29 | 0 | 150.00 | 0 | 0 | 18.80 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.10 | 0 | 7 | 0 | 155.00 | 0 | 0 | 23.25 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.75 | 0 | 31 | 0 | 160.00 | 0 | 0 | 27.95 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.49 | 0 | 46 | 0 | 170.00 | 0 | 0 | 37.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.37 | 0 | 11 | 0 | 180.00 | 0 | 0 | 47.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.35 | 0 | 20 | 0 | 190.00 | 0 | 0 | 57.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.24 | 0 | 30 | 0 | 200.00 | 0 | 0 | 67.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.24 | 0 | 1 | 0 | 210.00 | 0 | 0 | 77.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.24 | 0 | 10 | 0 | 220.00 | 0 | 0 | 87.75 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.24 | 0 | 15 | 0 | 230.00 | 0 | 0 | 97.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.24 | 0 | 17 | 0 | 240.00 | 0 | 0 | 107.75 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 38.70 | 0 | 0 | 0 | 96.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 34.65 | 0 | 1 | 0 | 100.00 | 0 | 0 | 1.40 | 0 | 9 | 0 |
January 16, 2026 | 0 | 0 | 30.10 | 0 | 0 | 0 | 105.00 | 0 | 0 | 1.70 | 0 | 2 | 0 |
January 16, 2026 | 0 | 0 | 25.55 | 0 | 0 | 0 | 110.00 | 0 | 0 | 2.35 | 0 | 1 | 0 |
January 16, 2026 | 0 | 0 | 21.40 | 0 | 0 | 0 | 115.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 17.30 | 0 | 0 | 0 | 120.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 13.80 | 0 | 0 | 0 | 125.00 | 0 | 0 | 5.40 | 0 | 20 | 0 |
January 16, 2026 | 0 | 0 | 10.40 | 0 | 1 | 0 | 130.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 7.75 | 0 | 2 | 0 | 135.00 | 0 | 0 | 9.60 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 5.45 | 0 | 10 | 0 | 140.00 | 0 | 0 | 12.70 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 3.85 | 0 | 10 | 0 | 145.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 2.80 | 0 | 221 | 0 | 150.00 | 0 | 0 | 19.90 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.75 | 0 | 378 | 0 | 155.00 | 0 | 0 | 24.00 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 1.15 | 0 | 10 | 0 | 160.00 | 0 | 0 | 28.85 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.75 | 0 | 10 | 0 | 165.00 | 0 | 0 | 33.15 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0 | 0.55 | 0 | 0 | 0 | 170.00 | 0 | 0 | 37.90 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 36.05 | 0 | 0 | 0 | 100.00 | 0 | 0 | 2.00 | 0 | 3 | 0 |
February 20, 2026 | 0 | 0 | 31.70 | 0 | 0 | 0 | 105.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 27.25 | 0 | 0 | 0 | 110.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 23.15 | 0 | 0 | 0 | 115.00 | 0 | 0 | 4.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 19.25 | 0 | 0 | 0 | 120.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 15.85 | 0 | 0 | 0 | 125.00 | 0 | 0 | 7.20 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 12.75 | 0 | 0 | 0 | 130.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 9.65 | 0 | 2 | 0 | 135.00 | 0 | 0 | 11.65 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 7.55 | 0 | 0 | 0 | 140.00 | 0 | 0 | 14.55 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 5.65 | 0 | 1 | 0 | 145.00 | 0 | 0 | 17.80 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 4.25 | 0 | 30 | 0 | 150.00 | 0 | 0 | 21.20 | 0 | 10 | 0 |
February 20, 2026 | 0 | 0 | 3.20 | 0 | 0 | 0 | 155.00 | 0 | 0 | 25.30 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 2.25 | 0 | 0 | 0 | 160.00 | 0 | 0 | 29.55 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 1.60 | 0 | 0 | 0 | 165.00 | 0 | 0 | 34.10 | 0 | 0 | 0 |
February 20, 2026 | 0 | 0 | 1.15 | 0 | 0 | 0 | 170.00 | 0 | 0 | 38.45 | 0 | 0 | 0 |
March 20, 2026 | 40.00 | 0 | 59.30 | 0 | 0 | 0 | 75.00 | 0 | 0 | 0.95 | 0 | 16 | 0 |
March 20, 2026 | 0 | 0 | 54.55 | 0 | 0 | 0 | 80.00 | 0 | 0 | 1.15 | 0 | 28 | 0 |
March 20, 2026 | 0 | 0 | 45.10 | 0 | 5 | 0 | 90.00 | 0 | 0 | 1.60 | 0 | 42 | 0 |
March 20, 2026 | 0 | 0 | 40.50 | 0 | 71 | 0 | 95.00 | 0 | 4.90 | 2.00 | 0 | 9 | 0 |
March 20, 2026 | 0 | 0 | 36.00 | 0 | 118 | 0 | 100.00 | 0 | 0 | 2.40 | 0 | 8 | 0 |
March 20, 2026 | 0 | 0 | 31.65 | 0 | 0 | 0 | 105.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 27.35 | 0 | 5 | 0 | 110.00 | 0 | 0 | 3.90 | 0 | 13 | 0 |
March 20, 2026 | 0 | 0 | 23.50 | 0 | 0 | 0 | 115.00 | 0 | 0 | 4.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 19.85 | 0 | 10 | 0 | 120.00 | 0 | 0 | 6.35 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 16.60 | 0 | 0 | 0 | 125.00 | 0 | 0 | 7.90 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 13.60 | 0 | 1 | 0 | 130.00 | 0 | 0 | 9.80 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 10.75 | 0 | 0 | 0 | 135.00 | 0 | 0 | 12.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 8.50 | 0 | 12 | 0 | 140.00 | 0 | 0 | 15.10 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 6.60 | 0 | 0 | 0 | 145.00 | 0 | 0 | 18.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 5.20 | 0 | 5 | 0 | 150.00 | 0 | 0 | 21.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 4.00 | 0 | 0 | 0 | 155.00 | 0 | 0 | 25.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 3.05 | 0 | 25 | 0 | 160.00 | 0 | 0 | 29.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 2.15 | 0 | 0 | 0 | 165.00 | 0 | 0 | 34.00 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 1.60 | 0 | 0 | 0 | 170.00 | 0 | 0 | 38.60 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 31.95 | 0 | 0 | 0 | 105.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 27.80 | 0 | 0 | 0 | 110.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 24.10 | 0 | 0 | 0 | 115.00 | 0 | 0 | 5.85 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 20.50 | 0 | 0 | 0 | 120.00 | 0 | 0 | 7.05 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 17.35 | 0 | 0 | 0 | 125.00 | 0 | 0 | 8.80 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 14.35 | 0 | 0 | 0 | 130.00 | 0 | 0 | 10.70 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 11.65 | 0 | 1 | 0 | 135.00 | 0 | 0 | 13.35 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 9.25 | 0 | 0 | 0 | 140.00 | 0 | 0 | 15.90 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 7.45 | 0 | 0 | 0 | 145.00 | 0 | 0 | 19.00 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 6.00 | 0 | 0 | 0 | 150.00 | 0 | 0 | 22.50 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 4.55 | 0 | 0 | 0 | 155.00 | 0 | 0 | 26.45 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 3.60 | 0 | 0 | 0 | 160.00 | 0 | 0 | 30.50 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 2.80 | 0 | 0 | 0 | 165.00 | 0 | 0 | 34.60 | 0 | 0 | 0 |
April 17, 2026 | 0 | 0 | 2.05 | 0 | 0 | 0 | 170.00 | 0 | 0 | 39.00 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 46.00 | 0 | 7 | 0 | 90.00 | 0 | 0 | 2.80 | 0 | 22 | 0 |
June 19, 2026 | 0 | 0 | 37.45 | 0 | 0 | 0 | 100.00 | 0 | 12.00 | 3.95 | 0 | 6 | 0 |
June 19, 2026 | 0 | 0 | 29.40 | 0 | 0 | 0 | 110.00 | 0 | 0 | 6.05 | 0 | 11 | 0 |
June 19, 2026 | 0 | 0 | 22.30 | 0 | 2 | 0 | 120.00 | 0 | 0 | 8.75 | 0 | 11 | 0 |
June 19, 2026 | 0 | 0 | 16.45 | 0 | 16 | 0 | 130.00 | 0 | 0 | 12.70 | 0 | 4 | 0 |
June 19, 2026 | 0 | 0 | 11.35 | 0 | 1 | 0 | 140.00 | 0 | 0 | 17.80 | 0 | 1 | 0 |
June 19, 2026 | 0 | 0 | 7.75 | 0 | 0 | 0 | 150.00 | 0 | 0 | 24.30 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 5.20 | 0 | 22 | 0 | 160.00 | 0 | 0 | 31.80 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 3.55 | 0 | 10 | 0 | 170.00 | 0 | 0 | 40.00 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 47.10 | 0 | 0 | 0 | 90.00 | 0 | 0 | 3.75 | 0 | 19 | 0 |
September 18, 2026 | 0 | 0 | 38.80 | 0 | 2 | 0 | 100.00 | 4.65 | 0 | 5.35 | 0 | 3 | 0 |
September 18, 2026 | 0 | 0 | 31.25 | 0 | 0 | 0 | 110.00 | 0 | 0 | 7.75 | 0 | 1 | 0 |
September 18, 2026 | 0 | 0 | 24.60 | 0 | 0 | 0 | 120.00 | 0 | 0 | 10.75 | 0 | 1 | 0 |
September 18, 2026 | 0 | 0 | 18.80 | 0 | 0 | 0 | 130.00 | 0 | 0 | 15.00 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 14.05 | 0 | 0 | 0 | 140.00 | 0 | 0 | 20.25 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 10.15 | 0 | 0 | 0 | 150.00 | 0 | 0 | 26.45 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 7.30 | 0 | 1 | 0 | 160.00 | 0 | 0 | 33.55 | 0 | 0 | 0 |
September 18, 2026 | 0 | 0 | 5.30 | 0 | 3 | 0 | 170.00 | 0 | 0 | 41.50 | 0 | 0 | 0 |