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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

TFII – TFI International Inc.

Last update: October 13, 2024 at 10:18 a.m.   (Real-time)

  • Last price: 191.470
  • Net change: 6.740
  • Bid price: 188.000
  • Ask price: 192.000
  • 30-day historical volatility: 25.35%
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: 1,586
Volume: 12
Open interest: 967
Volume: 8
October 18, 2024 51.10 52.25 52.25 0 0 0 140.00 0 0.40 0.40 0 0 0
October 18, 2024 46.15 47.30 47.30 0 0 0 145.00 0 0.40 0.40 0 0 0
October 18, 2024 41.15 42.30 42.30 0 0 0 150.00 0 0.40 0.40 0 0 0
October 18, 2024 36.15 37.30 37.30 0 0 0 155.00 0 0.40 0.40 0 0 0
October 18, 2024 31.15 32.30 32.30 0 0 0 160.00 0 0.40 0.40 0 22 0
October 18, 2024 26.10 27.30 27.30 4.05 0 3 165.00 0 0.40 0.40 0 28 0
October 18, 2024 21.20 22.30 22.30 0 0 0 170.00 0 0.41 0.41 0 25 0
October 18, 2024 16.20 17.30 17.30 0 10 0 175.00 0 0.42 0.42 0 11 0
October 18, 2024 11.30 12.40 12.40 0 0 0 180.00 0.10 0.50 0.50 0 2 0
October 18, 2024 6.70 7.80 7.80 0 8 0 185.00 0.30 0.80 0.80 0 19 0
October 18, 2024 2.85 3.90 3.90 3.50 1 2 190.00 1.50 2.00 2.00 -3.10 16 5
October 18, 2024 0.70 1.10 1.10 0 5 0 195.00 3.40 4.95 4.95 0 3 0
October 18, 2024 0.01 0.50 0.50 0 17 0 200.00 8.10 9.10 9.10 0 10 0
October 18, 2024 0.01 0.44 0.44 0 179 0 205.00 12.80 13.95 13.95 0 97 0
October 18, 2024 0 0.41 0.41 0 11 0 210.00 17.80 18.95 18.95 0 0 0
October 18, 2024 0 0.40 0.40 0 40 0 215.00 22.80 23.95 23.95 0 0 0
October 18, 2024 0 0.40 0.40 0 24 0 220.00 27.80 28.95 28.95 0 0 0
October 18, 2024 0 0.40 0.40 0 81 0 225.00 32.80 33.95 33.95 0 0 0
October 18, 2024 0 0.40 0.40 0 180 0 230.00 37.80 38.95 38.95 0 0 0
October 18, 2024 0 0.02 0.02 0 302 0 240.00 47.80 48.95 48.95 0 0 0
October 18, 2024 0 0.50 0.50 0 0 0 250.00 57.80 58.95 58.95 0 0 0
October 18, 2024 0 0.50 0.50 0 0 0 260.00 67.80 68.95 68.95 0 0 0
November 15, 2024 51.20 53.50 53.50 0 0 0 140.00 0.01 0.50 0.50 0 0 0
November 15, 2024 46.30 48.60 48.60 0 0 0 145.00 0.10 0.60 0.60 0 0 0
November 15, 2024 41.30 43.65 43.65 0 0 0 150.00 0.20 0.70 0.70 0 0 0
November 15, 2024 36.95 38.80 38.80 0 0 0 155.00 0.40 0.90 0.90 0 0 0
November 15, 2024 32.15 34.15 34.15 0 0 0 160.00 0.60 1.10 1.10 0 21 0
November 15, 2024 27.05 29.35 29.35 0 0 0 165.00 0.90 1.40 1.40 0 0 0
November 15, 2024 23.00 24.75 24.75 0 0 0 170.00 1.40 1.85 1.85 0 2 0
November 15, 2024 18.55 20.30 20.30 0 0 0 175.00 2.10 2.55 2.55 0 6 0
November 15, 2024 14.60 16.40 16.40 0 0 0 180.00 3.10 3.70 3.70 0 13 0
November 15, 2024 11.10 12.70 12.70 0 5 0 185.00 4.60 5.25 5.25 0 1 0
November 15, 2024 8.40 9.35 9.35 0 25 0 190.00 6.20 7.25 7.25 0 10 0
November 15, 2024 5.90 7.10 7.10 1.50 15 3 195.00 8.60 9.75 9.75 0 0 0
November 15, 2024 3.65 4.85 4.85 0.35 25 1 200.00 11.40 12.95 12.95 -5.45 1 1
November 15, 2024 2.30 3.10 3.10 1.15 0 2 205.00 14.70 16.50 16.50 0 0 0
November 15, 2024 1.40 1.90 1.90 0 18 0 210.00 18.80 20.55 20.55 0 0 0
November 15, 2024 0.80 1.30 1.30 0 1 0 215.00 23.20 25.40 25.40 0 0 0
November 15, 2024 0.40 0.90 0.90 0 12 0 220.00 27.80 30.10 30.10 0 2 0
November 15, 2024 0.10 0.60 0.60 0 2 0 225.00 33.05 34.90 34.90 0 2 0
November 15, 2024 0.01 0.50 0.50 0 30 0 230.00 37.50 39.80 39.80 0 0 0
November 15, 2024 0 0.50 0.50 0 10 0 240.00 47.55 49.80 49.80 0 0 0
November 15, 2024 0 0.50 0.50 0 0 0 250.00 57.55 60.40 60.40 0 0 0
November 15, 2024 0 0.50 0.50 0 0 0 260.00 67.55 70.40 70.40 0 0 0
December 20, 2024 71.45 73.30 73.30 0 0 0 120.00 0.01 0.50 0.50 0 3 0
December 20, 2024 61.70 63.50 63.50 0 0 0 130.00 0.10 0.60 0.60 0 0 0
December 20, 2024 52.40 53.95 53.95 0 0 0 140.00 0.30 0.80 0.80 0 2 0
December 20, 2024 42.80 44.35 44.35 0 0 0 150.00 0.60 1.10 1.10 0 12 0
December 20, 2024 33.50 35.05 35.05 0 0 0 160.00 1.20 1.70 1.70 0 2 0
December 20, 2024 29.05 30.55 30.55 0 0 0 165.00 1.70 2.20 2.20 0 3 0
December 20, 2024 24.65 26.45 26.45 0 23 0 170.00 2.30 2.95 2.95 0 11 0
December 20, 2024 20.60 22.65 22.65 0 0 0 175.00 3.30 4.00 4.00 0 11 0
December 20, 2024 17.00 18.55 18.55 0 5 0 180.00 4.60 5.30 5.30 -2.10 13 2
December 20, 2024 13.65 15.25 15.25 0 13 0 185.00 5.90 7.00 7.00 0 14 0
December 20, 2024 10.60 12.15 12.15 3.35 14 1 190.00 7.80 9.05 9.05 0 0 0
December 20, 2024 8.20 9.15 9.15 0 4 0 195.00 10.20 11.50 11.50 0 10 0
December 20, 2024 5.90 7.00 7.00 0 6 0 200.00 13.00 14.45 14.45 0 54 0
December 20, 2024 4.20 5.00 5.00 0 5 0 205.00 16.10 17.80 17.80 0 0 0
December 20, 2024 2.90 3.70 3.70 0 4 0 210.00 19.85 21.50 21.50 0 35 0
December 20, 2024 2.00 2.50 2.50 0 5 0 215.00 23.95 26.00 26.00 0 0 0
December 20, 2024 1.30 1.80 1.80 0 103 0 220.00 28.05 30.35 30.35 0 35 0
December 20, 2024 0.80 1.30 1.30 0 10 0 225.00 32.70 34.45 34.45 0 0 0
December 20, 2024 0.40 0.90 0.90 0 2 0 230.00 37.50 39.25 39.25 0 0 0
December 20, 2024 0.10 0.60 0.60 0 20 0 240.00 47.55 49.25 49.25 0 0 0
December 20, 2024 0.01 0.50 0.50 0 6 0 250.00 57.55 59.25 59.25 0 0 0
December 20, 2024 0.01 0.50 0.50 0 2 0 260.00 67.55 69.25 69.25 0 0 0
January 17, 2025 52.05 54.10 54.10 0 0 0 140.00 0.50 1.00 1.00 0 0 0
January 17, 2025 47.45 49.35 49.35 0 0 0 145.00 0.70 1.20 1.20 0 0 0
January 17, 2025 42.75 44.65 44.65 0 0 0 150.00 0.90 1.40 1.40 0 0 0
January 17, 2025 38.25 40.05 40.05 0 0 0 155.00 1.30 1.80 1.80 0 0 0
January 17, 2025 33.95 35.55 35.55 0 0 0 160.00 1.80 2.30 2.30 0 0 0
January 17, 2025 29.35 31.05 31.05 0 0 0 165.00 2.30 3.00 3.00 0 0 0
January 17, 2025 25.15 27.00 27.00 0 0 0 170.00 3.00 3.80 3.80 0 2 0
January 17, 2025 21.50 23.10 23.10 0 1 0 175.00 4.30 5.00 5.00 0 0 0
January 17, 2025 18.00 19.50 19.50 0 30 0 180.00 5.50 6.35 6.35 0 31 0
January 17, 2025 14.75 16.25 16.25 0 2 0 185.00 7.10 8.00 8.00 0 1 0
January 17, 2025 11.60 13.05 13.05 0 1 0 190.00 9.10 10.05 10.05 0 0 0
January 17, 2025 9.30 10.50 10.50 0 0 0 195.00 11.30 12.70 12.70 0 0 0
January 17, 2025 7.05 8.35 8.35 0 2 0 200.00 14.20 15.55 15.55 0 0 0
January 17, 2025 5.40 6.40 6.40 0 2 0 205.00 17.35 18.65 18.65 0 0 0
January 17, 2025 3.90 4.70 4.70 0 0 0 210.00 20.60 22.20 22.20 0 0 0
January 17, 2025 2.70 3.50 3.50 0 0 0 215.00 24.50 26.45 26.45 0 0 0
January 17, 2025 2.00 2.50 2.50 0 11 0 220.00 28.75 30.60 30.60 0 0 0
January 17, 2025 1.30 1.80 1.80 0 0 0 225.00 32.95 34.85 34.85 0 0 0
January 17, 2025 0.90 1.40 1.40 0 25 0 230.00 37.65 39.55 39.55 0 0 0
January 17, 2025 0.30 0.80 0.80 0 27 0 240.00 47.45 49.35 49.35 0 0 0
February 21, 2025 52.95 55.20 55.20 0 0 0 140.00 1.10 1.60 1.60 0 0 0
February 21, 2025 48.55 50.35 50.35 0 0 0 145.00 1.50 2.00 2.00 0 0 0
February 21, 2025 44.00 45.80 45.80 0 0 0 150.00 1.90 2.40 2.40 0 0 0
February 21, 2025 39.30 41.30 41.30 0 0 0 155.00 2.30 2.95 2.95 0 0 0
February 21, 2025 35.10 37.00 37.00 0 0 0 160.00 2.90 3.55 3.55 0 0 0
February 21, 2025 30.80 32.85 32.85 0 0 0 165.00 3.60 4.35 4.35 0 0 0
February 21, 2025 26.95 29.10 29.10 0 10 0 170.00 4.70 5.35 5.35 0 0 0
February 21, 2025 23.25 25.30 25.30 0 0 0 175.00 5.80 6.55 6.55 0 0 0
February 21, 2025 20.10 21.80 21.80 0 0 0 180.00 7.30 8.00 8.00 0 0 0
February 21, 2025 17.20 18.50 18.50 0 2 0 185.00 9.00 9.85 9.85 0 5 0
February 21, 2025 14.30 15.55 15.55 0 11 0 190.00 10.95 12.10 12.10 0 0 0
February 21, 2025 11.55 13.15 13.15 0 10 0 195.00 13.40 14.40 14.40 0 0 0
February 21, 2025 9.30 10.65 10.65 0 1 0 200.00 16.10 17.20 17.20 0 0 0
February 21, 2025 7.60 8.70 8.70 0 0 0 205.00 18.85 20.35 20.35 0 0 0
February 21, 2025 5.80 7.15 7.15 0 0 0 210.00 22.10 24.00 24.00 0 0 0
February 21, 2025 4.70 5.50 5.50 0 0 0 215.00 25.80 27.70 27.70 0 0 0
February 21, 2025 3.50 4.30 4.30 0 0 0 220.00 29.85 31.50 31.50 0 0 0
February 21, 2025 2.00 2.50 2.50 0 1 0 230.00 38.25 40.15 40.15 0 0 0
March 21, 2025 53.70 55.85 55.85 0 1 0 140.00 1.60 2.10 2.10 0 10 0
March 21, 2025 36.30 38.25 38.25 0 4 0 160.00 3.10 4.20 4.20 0 23 0
March 21, 2025 32.15 34.20 34.20 0 0 0 165.00 4.40 5.20 5.20 0 0 0
March 21, 2025 28.25 30.30 30.30 0 0 0 170.00 5.30 6.30 6.30 0 5 0
March 21, 2025 24.80 26.70 26.70 0 0 0 175.00 6.50 7.60 7.60 0 0 0
March 21, 2025 21.40 23.40 23.40 0 25 0 180.00 8.00 9.20 9.20 0 3 0
March 21, 2025 18.30 20.15 20.15 0 0 0 185.00 9.80 11.00 11.00 0 10 0
March 21, 2025 15.45 17.25 17.25 0 12 0 190.00 11.75 13.30 13.30 0 10 0
March 21, 2025 12.90 14.70 14.70 0 0 0 195.00 14.20 15.70 15.70 0 1 0
March 21, 2025 10.60 12.30 12.30 0 0 0 200.00 16.90 18.25 18.25 0 0 0
March 21, 2025 8.80 9.95 9.95 0 0 0 205.00 19.70 21.45 21.45 0 0 0
March 21, 2025 7.05 8.60 8.60 0 0 0 210.00 22.90 25.00 25.00 0 0 0
March 21, 2025 5.60 6.70 6.70 0 0 0 215.00 26.50 28.45 28.45 0 0 0
March 21, 2025 4.40 5.20 5.20 0 0 0 220.00 30.35 32.20 32.20 0 0 0
March 21, 2025 2.60 3.40 3.40 0 22 0 230.00 38.65 41.00 41.00 0 0 0
March 21, 2025 1.50 2.00 2.00 0 0 0 240.00 47.55 49.80 49.80 0 0 0
March 21, 2025 0.70 1.85 1.85 0 40 0 250.00 57.40 59.55 59.55 0 0 0
March 21, 2025 0.40 0.90 0.90 0 20 0 260.00 67.40 69.55 69.55 0 0 0
June 20, 2025 55.40 57.85 57.85 0 0 0 140.00 2.80 3.40 3.40 0 13 0
June 20, 2025 47.30 49.15 49.15 0 0 0 150.00 4.00 4.65 4.65 0 1 0
June 20, 2025 39.20 41.25 41.25 0 8 0 160.00 5.05 6.50 6.50 0 12 0
June 20, 2025 31.60 33.90 33.90 0 0 0 170.00 7.70 8.90 8.90 0 27 0
June 20, 2025 24.80 27.25 27.25 0 1 0 180.00 10.70 12.20 12.20 0 41 0
June 20, 2025 19.50 21.50 21.50 0 10 0 190.00 14.65 16.35 16.35 0 0 0
June 20, 2025 14.70 16.35 16.35 0 0 0 200.00 19.80 21.40 21.40 0 0 0
June 20, 2025 10.70 12.40 12.40 0 0 0 210.00 25.65 27.80 27.80 0 0 0
June 20, 2025 7.65 9.55 9.55 0 10 0 220.00 32.50 34.85 34.85 0 0 0
June 20, 2025 5.25 6.40 6.40 0 4 0 230.00 40.15 42.60 42.60 0 0 0
June 20, 2025 3.60 4.30 4.30 0 0 0 240.00 48.65 50.90 50.90 0 2 0
June 20, 2025 2.30 3.10 3.10 0 20 0 250.00 57.50 60.15 60.15 0 4 0
September 19, 2025 57.45 60.15 60.15 0 0 0 140.00 4.10 4.85 4.85 0 0 0
September 19, 2025 41.80 44.55 44.55 0 0 0 160.00 7.30 8.50 8.50 0 0 0
September 19, 2025 34.90 37.55 37.55 0 0 0 170.00 9.90 11.10 11.10 0 0 0
September 19, 2025 28.60 30.95 30.95 0 0 0 180.00 13.30 14.80 14.80 0 250 0
September 19, 2025 23.05 25.35 25.35 0 0 0 190.00 17.60 19.00 19.00 0 0 0
September 19, 2025 18.50 20.20 20.20 0 0 0 200.00 22.35 24.50 24.50 0 20 0
September 19, 2025 14.40 16.00 16.00 0 0 0 210.00 28.30 30.20 30.20 0 0 0
September 19, 2025 11.05 12.50 12.50 0 0 0 220.00 34.70 36.70 36.70 0 0 0
September 19, 2025 6.10 7.00 7.00 0 50 0 240.00 50.05 52.10 52.10 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.