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: 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