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

Trading Hours and Stages

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: December 9, 2022 at 11:26 a.m.   (Real-time)

  • Last price: 140.600
  • Net change: -0.450
  • Bid price: 140.490
  • Ask price: 140.670
  • 30-day historical volatility: 32.50%
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: 2,700
Volume: 0
Open interest: 1,906
Volume: 0
December 16, 2022 60.20 61.05 61.55 0 40 0 80.00 0 0.31 0.32 0 81 0
December 16, 2022 56.20 57.10 57.55 0 0 0 84.00 0 0.31 0.32 0 1 0
December 16, 2022 55.20 56.10 56.55 0 0 0 85.00 0 0.31 0.32 0 0 0
December 16, 2022 52.20 53.10 53.55 0 0 0 88.00 0 0.31 0.32 0 0 0
December 16, 2022 50.20 51.10 51.55 0 10 0 90.00 0 0.31 0.32 0 5 0
December 16, 2022 48.20 49.10 49.55 0 0 0 92.00 0 0.32 0.32 0 0 0
December 16, 2022 46.20 47.10 47.55 0 10 0 94.00 0 0.31 0.32 0 0 0
December 16, 2022 45.20 46.10 46.55 0 10 0 95.00 0 0.31 0.32 0 3 0
December 16, 2022 44.20 45.10 45.55 0 0 0 96.00 0 0.31 0.32 0 20 0
December 16, 2022 42.20 43.10 43.55 0 10 0 98.00 0 0.31 0.32 0 0 0
December 16, 2022 40.20 41.10 41.55 0 10 0 100.00 0 0.31 0.31 0 51 0
December 16, 2022 35.25 36.10 36.55 0 30 0 105.00 0 0.31 0.31 0 1,203 0
December 16, 2022 30.25 31.10 31.55 0 15 0 110.00 0 0.31 0.32 0 71 0
December 16, 2022 25.25 26.10 26.60 0 10 0 115.00 0 0.32 0.32 0 30 0
December 16, 2022 20.25 21.15 21.65 0 37 0 120.00 0.01 0.31 0.32 0 11 0
December 16, 2022 15.35 16.20 16.70 0 0 0 125.00 0.01 0.39 0.38 0 85 0
December 16, 2022 10.30 11.20 11.70 0 226 0 130.00 0.08 0.40 0.40 0 11 0
December 16, 2022 5.90 6.85 7.30 0 49 0 135.00 0.50 1.00 1.00 0 10 0
December 16, 2022 2.60 3.25 3.75 0 568 0 140.00 2.05 2.50 2.40 0 10 0
December 16, 2022 0.60 1.10 1.40 0 196 0 145.00 4.80 5.60 5.30 0 3 0
December 16, 2022 0.01 0.35 0.47 0 279 0 150.00 8.95 9.85 9.35 0 7 0
December 16, 2022 0 0.29 0.28 0 50 0 155.00 13.90 14.80 14.25 0 0 0
December 16, 2022 0 0.22 0.33 0 79 0 160.00 18.90 19.75 19.15 0 0 0
December 16, 2022 0 0.21 0.33 0 0 0 170.00 28.90 29.75 29.15 0 0 0
December 16, 2022 0 0.21 0.32 0 94 0 180.00 38.90 39.75 39.15 0 0 0
January 20, 2023 43.95 45.10 45.55 0 20 0 96.00 0 0.25 0.38 0 10 0
January 20, 2023 42.00 43.10 43.60 0 0 0 98.00 0 0.37 0.38 0 0 0
January 20, 2023 40.05 41.15 41.65 0 20 0 100.00 0 0.39 0.39 0 0 0
January 20, 2023 35.15 36.30 36.75 0 20 0 105.00 0 0.44 0.44 0 0 0
January 20, 2023 30.35 31.45 31.90 0 0 0 110.00 0.05 0.50 0.50 0 0 0
January 20, 2023 25.50 26.65 27.05 0 0 0 115.00 0.20 0.60 0.60 0 1 0
January 20, 2023 20.85 21.95 22.45 0 0 0 120.00 0.45 0.90 0.80 0 7 0
January 20, 2023 15.90 17.55 17.95 0 1 0 125.00 0.90 1.30 1.30 0 6 0
January 20, 2023 11.70 13.40 13.80 0 1 0 130.00 1.60 2.10 2.10 0 5 0
January 20, 2023 8.45 9.45 9.85 0 2 0 135.00 2.70 3.50 3.40 0 10 0
January 20, 2023 5.30 6.15 6.45 0 19 0 140.00 4.60 5.40 5.20 0 0 0
January 20, 2023 3.10 3.75 4.05 0 10 0 145.00 7.25 8.20 7.90 0 5 0
January 20, 2023 1.60 2.10 2.30 0 208 0 150.00 10.15 12.00 11.30 0 0 0
January 20, 2023 0.60 1.10 1.25 0 0 0 155.00 14.25 16.00 15.60 0 0 0
January 20, 2023 0.15 0.60 0.70 0 51 0 160.00 19.35 20.45 20.00 0 0 0
January 20, 2023 0 0.30 0.34 0 0 0 170.00 28.85 29.90 29.35 0 0 0
February 17, 2023 40.75 42.05 42.50 0 0 0 100.00 0.03 0.50 0.60 0 0 0
February 17, 2023 36.00 37.25 37.70 0 0 0 105.00 0.20 0.70 0.70 0 0 0
February 17, 2023 31.25 32.55 33.00 0 0 0 110.00 0.60 1.00 1.00 0 0 0
February 17, 2023 26.65 27.95 28.35 0 1 0 115.00 0.95 1.40 1.40 0 0 0
February 17, 2023 22.20 23.50 23.90 0 0 0 120.00 1.50 2.00 2.00 0 1 0
February 17, 2023 18.10 19.30 19.60 0 0 0 125.00 2.35 2.95 2.85 0 3 0
February 17, 2023 14.25 15.40 15.80 0 0 0 130.00 3.40 4.05 3.95 0 2 0
February 17, 2023 10.90 12.00 12.40 0 0 0 135.00 4.90 5.60 5.40 0 0 0
February 17, 2023 8.10 9.00 9.30 0 6 0 140.00 6.85 7.75 7.50 0 0 0
February 17, 2023 5.60 6.55 6.80 0 1 0 145.00 9.45 10.40 10.05 0 0 0
February 17, 2023 3.90 4.60 4.80 0 3 0 150.00 12.35 13.55 13.15 0 0 0
February 17, 2023 2.50 3.20 3.35 0 0 0 155.00 16.00 17.25 16.80 0 0 0
February 17, 2023 1.50 2.00 2.20 0 1 0 160.00 20.20 21.40 20.90 0 0 0
February 17, 2023 0.45 0.80 1.00 0 0 0 170.00 29.25 30.50 30.05 0 0 0
March 17, 2023 60.60 61.85 62.25 0 10 0 80.00 0.01 0.50 0.50 0 120 0
March 17, 2023 55.75 57.00 57.40 0 0 0 85.00 0.20 0.50 0.50 0 10 0
March 17, 2023 50.95 52.05 52.55 0 0 0 90.00 0.01 0.50 0.50 0 1 0
March 17, 2023 46.25 47.35 47.75 0 0 0 95.00 0.13 0.60 0.60 0 10 0
March 17, 2023 41.40 42.50 42.95 0 5 0 100.00 0.31 0.80 0.80 0 6 0
March 17, 2023 36.75 37.80 38.25 0 10 0 105.00 0.65 1.10 1.00 0 0 0
March 17, 2023 32.05 33.20 33.60 0 8 0 110.00 1.00 1.50 1.40 0 20 0
March 17, 2023 27.60 28.80 29.15 0 0 0 115.00 1.50 2.00 1.90 0 0 0
March 17, 2023 23.35 24.45 24.85 0 28 0 120.00 2.15 2.80 2.75 0 5 0
March 17, 2023 19.30 20.45 20.90 0 0 0 125.00 3.10 3.80 3.70 0 0 0
March 17, 2023 15.70 16.85 17.20 0 20 0 130.00 4.40 5.05 4.95 0 1 0
March 17, 2023 12.40 13.40 13.85 0 1 0 135.00 5.80 6.85 6.70 0 1 0
March 17, 2023 9.55 10.50 10.90 0 19 0 140.00 7.90 8.95 8.70 0 0 0
March 17, 2023 7.10 8.05 8.40 0 2 0 145.00 10.50 11.50 11.20 0 0 0
March 17, 2023 5.15 6.00 6.40 0 50 0 150.00 13.50 14.50 14.20 0 0 0
March 17, 2023 3.60 4.40 4.65 0 0 0 155.00 16.90 18.05 17.70 0 0 0
March 17, 2023 2.45 3.20 3.40 0 25 0 160.00 20.80 21.90 21.45 0 0 0
March 17, 2023 1.00 1.50 1.60 0 10 0 170.00 29.55 30.75 30.30 0 0 0
March 17, 2023 0.30 0.70 0.80 0 215 0 180.00 39.10 40.35 39.80 0 0 0
April 21, 2023 41.70 43.05 43.50 0 0 0 100.00 0.60 1.10 1.10 0 2 0
April 21, 2023 37.10 38.40 38.90 0 0 0 105.00 1.10 1.50 1.50 0 0 0
April 21, 2023 32.60 34.20 35.00 0 0 0 110.00 1.55 2.00 2.00 0 20 0
April 21, 2023 28.30 29.90 30.10 0 0 0 115.00 2.10 2.90 2.80 0 0 0
April 21, 2023 23.65 25.95 26.00 0 0 0 120.00 3.00 3.80 3.70 0 0 0
April 21, 2023 20.35 21.90 22.20 0 0 0 125.00 4.10 4.90 4.75 0 0 0
April 21, 2023 16.80 18.40 18.70 0 5 0 130.00 5.40 6.35 6.20 0 0 0
April 21, 2023 13.70 15.10 15.30 0 0 0 135.00 7.10 8.05 7.95 0 0 0
April 21, 2023 10.90 12.20 12.50 0 2 0 140.00 9.30 10.20 10.05 0 0 0
April 21, 2023 8.50 9.60 9.90 0 5 0 145.00 11.60 12.90 12.65 0 0 0
April 21, 2023 6.40 7.50 7.75 0 0 0 150.00 14.55 15.85 15.55 0 0 0
April 21, 2023 4.90 5.70 5.95 0 0 0 155.00 17.75 19.25 18.90 0 0 0
April 21, 2023 3.60 4.40 4.55 0 30 0 160.00 21.15 23.60 22.45 0 0 0
April 21, 2023 1.80 2.30 2.50 0 5 0 170.00 29.95 31.40 30.80 0 0 0
May 19, 2023 33.30 34.70 35.20 0 0 0 110.00 2.10 2.80 2.75 0 0 0
May 19, 2023 25.30 26.55 27.00 0 0 0 120.00 4.00 4.45 4.35 0 0 0
May 19, 2023 21.55 22.85 23.20 0 0 0 125.00 5.10 5.65 5.55 0 0 0
May 19, 2023 18.20 19.40 19.75 0 0 0 130.00 6.60 7.25 7.10 0 0 0
May 19, 2023 15.20 16.25 16.60 0 0 0 135.00 8.50 9.05 8.85 0 0 0
May 19, 2023 12.35 13.45 13.75 0 0 0 140.00 10.30 11.25 11.00 0 10 0
May 19, 2023 10.15 10.95 11.25 0 0 0 145.00 12.80 13.80 13.55 0 0 0
May 19, 2023 8.20 8.90 9.10 0 0 0 150.00 15.60 16.75 16.40 0 0 0
May 19, 2023 6.40 7.10 7.35 0 0 0 155.00 18.80 20.00 19.65 0 0 0
May 19, 2023 5.10 5.60 5.80 0 0 0 160.00 22.40 23.60 23.20 0 0 0
May 19, 2023 2.80 3.50 3.65 0 0 0 170.00 30.40 31.75 31.25 0 0 0
June 16, 2023 61.25 62.80 63.25 0 11 0 80.00 0.20 0.70 0.70 0 41 0
June 16, 2023 56.55 58.10 58.55 0 0 0 85.00 0.40 0.90 0.90 0 1 0
June 16, 2023 51.85 53.40 53.85 0 0 0 90.00 0.60 1.10 1.10 0 0 0
June 16, 2023 47.25 48.80 49.25 0 0 0 95.00 1.00 1.50 1.50 0 0 0
June 16, 2023 42.70 44.25 44.70 0 0 0 100.00 1.50 2.00 1.90 0 0 0
June 16, 2023 33.90 35.80 36.00 0 0 0 110.00 2.60 3.25 3.20 0 0 0
June 16, 2023 25.90 28.10 27.95 0 0 0 120.00 4.70 5.10 5.00 0 0 0
June 16, 2023 19.20 20.50 20.90 0 1 0 130.00 7.40 7.95 7.80 0 5 0
June 16, 2023 13.70 14.65 14.70 0 94 0 140.00 11.10 12.10 11.85 0 0 0
June 16, 2023 9.30 10.00 10.25 0 1 0 150.00 16.50 17.50 17.20 0 0 0
June 16, 2023 5.90 6.70 6.85 0 0 0 160.00 22.65 25.00 23.85 0 0 0
June 16, 2023 3.70 4.35 4.50 0 0 0 170.00 30.50 32.90 31.70 0 0 0
June 16, 2023 2.10 2.85 2.95 0 31 0 180.00 39.20 41.05 40.50 0 0 0
September 15, 2023 52.90 54.70 55.15 0 0 0 90.00 1.40 1.90 1.80 0 0 0
September 15, 2023 44.25 46.30 46.60 0 10 0 100.00 2.40 3.20 3.10 0 0 0
September 15, 2023 36.00 38.10 38.40 0 0 0 110.00 4.10 4.75 4.75 0 1 0
September 15, 2023 28.60 30.60 31.30 0 0 0 120.00 6.30 7.15 7.00 0 0 0
September 15, 2023 22.05 24.30 24.65 0 1 0 130.00 9.60 10.35 10.15 0 0 0
September 15, 2023 16.60 18.15 18.50 0 1 0 140.00 13.50 14.75 14.55 0 0 0
September 15, 2023 12.10 13.75 13.95 0 11 0 150.00 18.70 20.05 19.75 0 0 0
September 15, 2023 8.90 9.85 10.05 0 2 0 160.00 24.70 26.50 26.10 0 0 0
September 15, 2023 6.10 7.15 7.30 0 0 0 170.00 31.95 34.40 33.45 0 0 0
September 15, 2023 4.20 5.00 5.20 0 0 0 180.00 40.10 42.15 41.65 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.