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 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