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: 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