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: August 14, 2022 at 3:03 p.m.   (Real-time)

  • Last price: 137.230
  • Net change: 0.210
  • Bid price: 137.060
  • Ask price: 137.550
  • 30-day historical volatility: 32.55%
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: 3,218
Volume: 3
Open interest: 1,067
Volume: 3
August 19, 2022 52.45 53.60 53.60 0 0 0 84.00 0 0.16 0.16 0 35 0
August 19, 2022 48.45 49.60 49.60 0 0 0 88.00 0 0.16 0.16 0 7 0
August 19, 2022 46.55 47.60 47.60 0 0 0 90.00 0 0.16 0.16 0 31 0
August 19, 2022 44.60 45.60 45.60 0 0 0 92.00 0 0.16 0.16 0 30 0
August 19, 2022 42.75 43.80 43.80 0 0 0 94.00 0 0.37 0.37 0 11 0
August 19, 2022 40.75 41.80 41.80 0 0 0 96.00 0 0.37 0.37 0 11 0
August 19, 2022 38.75 39.80 39.80 0 0 0 98.00 0 0.37 0.37 0 10 0
August 19, 2022 36.75 37.80 37.80 0 10 0 100.00 0 0.37 0.37 0 1 0
August 19, 2022 31.85 32.80 32.80 0 7 0 105.00 0 0.37 0.37 0 95 0
August 19, 2022 26.85 27.80 27.80 0 55 0 110.00 0 0.37 0.37 0 11 0
August 19, 2022 21.80 22.85 22.85 0 20 0 115.00 0 0.38 0.38 0 11 0
August 19, 2022 16.90 17.85 17.85 -1.45 363 1 120.00 0.01 0.36 0.36 0 15 0
August 19, 2022 11.90 12.95 12.95 0 622 0 125.00 0.01 0.44 0.44 0 0 0
August 19, 2022 7.15 8.25 8.25 0 22 0 130.00 0.12 0.60 0.60 0 5 0
August 19, 2022 3.30 4.10 4.10 0 30 0 135.00 1.10 1.60 1.60 0 1 0
August 19, 2022 1.10 1.60 1.60 -0.55 29 2 140.00 3.65 4.40 4.40 0 0 0
August 19, 2022 0.10 0.60 0.60 0 5 0 145.00 7.50 8.45 8.45 0 0 0
August 19, 2022 0.01 0.38 0.38 0 0 0 150.00 12.15 13.15 13.15 0 0 0
August 19, 2022 0 0.38 0.38 0 9 0 155.00 17.20 18.15 18.15 0 0 0
August 19, 2022 0 0.37 0.37 0 0 0 160.00 22.15 23.15 23.15 0 0 0
September 16, 2022 52.70 53.95 53.95 0 0 0 84.00 0 0.21 0.21 0 143 0
September 16, 2022 48.75 50.00 50.00 0 0 0 88.00 0 0.24 0.24 0 30 0
September 16, 2022 46.75 48.00 48.00 0 0 0 90.00 0 0.26 0.26 0 17 0
September 16, 2022 44.75 46.05 46.05 0 0 0 92.00 0 0.29 0.29 0 0 0
September 16, 2022 42.90 44.05 44.05 0 20 0 94.00 0 0.31 0.31 0 0 0
September 16, 2022 40.85 42.10 42.10 0 0 0 96.00 0 0.31 0.31 0 10 0
September 16, 2022 38.90 40.15 40.15 0 0 0 98.00 0 0.31 0.31 0 0 0
September 16, 2022 36.90 38.10 38.10 0 1 0 100.00 0 0.33 0.33 0 14 0
September 16, 2022 32.35 33.40 33.40 0 11 0 105.00 0.01 0.49 0.49 0 10 0
September 16, 2022 27.50 28.60 28.60 0 27 0 110.00 0.02 0.50 0.50 0 18 0
September 16, 2022 22.70 23.80 23.80 0 0 0 115.00 0.20 0.70 0.70 0 1 0
September 16, 2022 18.10 19.25 19.25 0 55 0 120.00 0.65 1.10 1.10 0 15 0
September 16, 2022 13.20 14.95 14.95 0 5 0 125.00 1.20 1.70 1.70 0 21 0
September 16, 2022 9.65 10.75 10.75 0 14 0 130.00 2.20 2.90 2.90 0 19 0
September 16, 2022 6.45 7.45 7.45 0 24 0 135.00 3.90 4.70 4.70 0 1 0
September 16, 2022 4.00 4.75 4.75 0 31 0 140.00 6.35 7.30 7.30 0 10 0
September 16, 2022 2.30 3.05 3.05 0 10 0 145.00 9.65 10.50 10.50 0 0 0
September 16, 2022 1.30 1.80 1.80 0 784 0 150.00 13.15 14.45 14.45 0 0 0
September 16, 2022 0.60 1.05 1.05 0 0 0 155.00 17.65 18.75 18.75 0 0 0
September 16, 2022 0.20 0.70 0.70 0 20 0 160.00 22.30 23.40 23.40 0 0 0
September 16, 2022 0.01 0.47 0.47 0 16 0 170.00 32.05 33.20 33.20 0 0 0
September 16, 2022 0.01 0.49 0.49 0 5 0 180.00 42.20 43.20 43.20 0 0 0
October 21, 2022 52.75 54.25 54.25 0 20 0 84.00 0.01 0.47 0.47 0 90 0
October 21, 2022 48.85 50.25 50.25 0 0 0 88.00 0.01 0.49 0.49 0 20 0
October 21, 2022 46.90 48.30 48.30 0 0 0 90.00 0.03 0.49 0.49 0 13 0
October 21, 2022 45.00 46.35 46.35 0 0 0 92.00 0.06 0.49 0.49 0 0 0
October 21, 2022 43.05 44.40 44.40 0 0 0 94.00 0.10 0.49 0.49 0 0 0
October 21, 2022 41.10 42.50 42.50 0 0 0 96.00 0.14 0.50 0.50 0 0 0
October 21, 2022 39.20 40.60 40.60 0 0 0 98.00 0.19 0.50 0.50 0 0 0
October 21, 2022 37.30 38.75 38.75 0 10 0 100.00 0.25 0.60 0.60 0 0 0
October 21, 2022 32.70 33.95 33.95 0 0 0 105.00 0.45 0.80 0.80 0 9 0
October 21, 2022 28.30 29.35 29.35 0 1 0 110.00 0.85 1.20 1.20 0 0 0
October 21, 2022 23.05 24.85 24.85 0 10 0 115.00 1.25 1.70 1.70 0 5 0
October 21, 2022 19.00 20.65 20.65 0 11 0 120.00 2.00 2.45 2.45 0 1 0
October 21, 2022 15.05 16.75 16.75 0 30 0 125.00 2.95 3.65 3.65 0 6 0
October 21, 2022 11.55 13.25 13.25 0 13 0 130.00 4.40 5.15 5.15 0 0 0
October 21, 2022 8.90 9.95 9.95 0 0 0 135.00 6.20 7.35 7.35 0 0 0
October 21, 2022 6.35 7.45 7.45 0 12 0 140.00 8.75 9.75 9.75 0 0 0
October 21, 2022 4.60 5.40 5.40 0 0 0 145.00 11.45 12.90 12.90 0 0 0
October 21, 2022 3.10 3.80 3.80 0 0 0 150.00 14.90 16.50 16.50 0 0 0
October 21, 2022 1.40 1.85 1.85 0 0 0 160.00 22.55 24.65 24.65 0 0 0
November 18, 2022 53.25 54.70 54.70 0 10 0 84.00 0.07 0.50 0.50 0 20 0
November 18, 2022 49.40 50.80 50.80 0 0 0 88.00 0.16 0.60 0.60 0 0 0
November 18, 2022 47.45 49.00 49.00 0 0 0 90.00 0.22 0.60 0.60 0 0 0
November 18, 2022 45.55 47.10 47.10 0 10 0 92.00 0.28 0.70 0.70 0 0 0
November 18, 2022 43.65 45.05 45.05 0 0 0 94.00 0.35 0.80 0.80 0 0 0
November 18, 2022 42.00 43.35 43.35 0 0 0 96.00 0.44 0.90 0.90 0 0 0
November 18, 2022 40.10 41.50 41.50 0 0 0 98.00 0.50 1.00 1.00 0 10 0
November 18, 2022 38.25 39.60 39.60 0 0 0 100.00 0.65 1.10 1.10 0 0 0
November 18, 2022 33.60 35.05 35.05 0 0 0 105.00 1.00 1.50 1.50 0 1 0
November 18, 2022 29.20 30.45 30.45 0 0 0 110.00 1.60 2.10 2.10 0 0 0
November 18, 2022 25.05 26.40 26.40 0 0 0 115.00 2.35 3.05 3.05 0 1 0
November 18, 2022 21.00 22.25 22.25 0 23 0 120.00 3.35 4.10 4.10 -0.60 3 3
November 18, 2022 17.25 18.65 18.65 0 45 0 125.00 4.65 5.40 5.40 0 0 0
November 18, 2022 14.10 15.20 15.20 0 35 0 130.00 6.25 7.10 7.10 0 0 0
November 18, 2022 11.10 12.30 12.30 0 1 0 135.00 8.35 9.10 9.10 0 0 0
November 18, 2022 8.70 9.55 9.55 0 4 0 140.00 10.45 11.55 11.55 0 0 0
November 18, 2022 6.60 7.40 7.40 0 0 0 145.00 13.35 14.70 14.70 0 5 0
November 18, 2022 5.10 5.70 5.70 0 5 0 150.00 16.60 17.85 17.85 0 0 0
November 18, 2022 2.70 3.35 3.35 0 0 0 160.00 24.30 25.45 25.45 0 0 0
December 16, 2022 57.55 59.00 59.00 0 30 0 80.00 0.07 0.50 0.50 0 81 0
December 16, 2022 53.80 55.20 55.20 0 0 0 84.00 0.17 0.60 0.60 0 1 0
December 16, 2022 52.85 54.25 54.25 0 0 0 85.00 0.20 0.70 0.70 0 0 0
December 16, 2022 50.05 51.45 51.45 0 0 0 88.00 0.32 0.80 0.80 0 0 0
December 16, 2022 48.20 49.60 49.60 0 0 0 90.00 0.45 0.90 0.90 0 7 0
December 16, 2022 46.35 47.70 47.70 0 0 0 92.00 0.55 1.00 1.00 0 0 0
December 16, 2022 44.55 45.85 45.85 0 0 0 94.00 0.70 1.10 1.10 0 0 0
December 16, 2022 43.60 44.95 44.95 0 0 0 95.00 0.80 1.10 1.10 0 3 0
December 16, 2022 42.65 44.05 44.05 0 0 0 96.00 0.85 1.20 1.20 0 0 0
December 16, 2022 40.80 42.30 42.30 0 0 0 98.00 1.00 1.40 1.40 0 0 0
December 16, 2022 39.00 40.50 40.50 0 0 0 100.00 1.20 1.50 1.50 0 6 0
December 16, 2022 34.60 36.10 36.10 0 0 0 105.00 1.80 2.10 2.10 0 0 0
December 16, 2022 29.30 31.90 31.90 0 12 0 110.00 2.15 2.90 2.90 0 29 0
December 16, 2022 25.25 27.70 27.70 0 0 0 115.00 3.05 3.80 3.80 0 0 0
December 16, 2022 21.40 23.95 23.95 0 0 0 120.00 4.20 5.00 5.00 0 1 0
December 16, 2022 18.35 20.15 20.15 0 0 0 125.00 5.55 6.50 6.50 0 0 0
December 16, 2022 15.40 16.70 16.70 0 56 0 130.00 7.30 8.30 8.30 0 6 0
December 16, 2022 12.50 13.90 13.90 0 4 0 135.00 9.40 10.50 10.50 0 0 0
December 16, 2022 10.10 11.40 11.40 0 18 0 140.00 11.55 13.10 13.10 0 0 0
December 16, 2022 8.00 9.15 9.15 0 4 0 145.00 14.45 15.90 15.90 0 0 0
December 16, 2022 6.20 7.35 7.35 0 165 0 150.00 17.65 19.10 19.10 0 7 0
December 16, 2022 3.70 4.50 4.50 0 60 0 160.00 24.80 26.85 26.85 0 5 0
December 16, 2022 1.10 1.60 1.60 0 94 0 180.00 42.60 44.05 44.05 0 0 0
January 20, 2023 43.05 44.70 44.70 0 0 0 96.00 1.40 1.90 1.90 0 0 0
January 20, 2023 41.25 42.90 42.90 0 0 0 98.00 1.60 2.10 2.10 0 0 0
January 20, 2023 39.50 41.20 41.20 0 0 0 100.00 1.80 2.30 2.30 0 0 0
January 20, 2023 34.30 36.90 36.90 0 0 0 105.00 2.30 3.00 3.00 0 0 0
January 20, 2023 30.15 32.75 32.75 0 0 0 110.00 3.10 3.80 3.80 0 0 0
January 20, 2023 26.45 28.75 28.75 0 0 0 115.00 4.20 4.85 4.85 0 0 0
January 20, 2023 22.65 25.20 25.20 0 0 0 120.00 5.30 6.20 6.20 0 0 0
January 20, 2023 19.65 21.55 21.55 0 0 0 125.00 6.80 7.80 7.80 0 1 0
January 20, 2023 16.70 18.30 18.30 0 0 0 130.00 8.60 9.70 9.70 0 0 0
January 20, 2023 13.80 15.50 15.50 0 0 0 135.00 10.45 11.90 11.90 0 0 0
January 20, 2023 11.30 13.05 13.05 0 0 0 140.00 12.85 14.40 14.40 0 0 0
January 20, 2023 9.30 10.50 10.50 0 0 0 145.00 15.65 17.20 17.20 0 0 0
January 20, 2023 7.50 8.70 8.70 0 0 0 150.00 18.75 20.30 20.30 0 0 0
January 20, 2023 4.70 5.50 5.50 0 0 0 160.00 25.35 27.95 27.95 0 0 0
March 17, 2023 58.25 60.30 60.30 0 10 0 80.00 0.80 1.30 1.30 0 120 0
March 17, 2023 53.70 55.75 55.75 0 0 0 85.00 1.10 1.60 1.60 0 2 0
March 17, 2023 49.25 51.25 51.25 0 0 0 90.00 1.60 2.10 2.10 0 1 0
March 17, 2023 44.85 46.85 46.85 0 0 0 95.00 2.10 2.85 2.85 0 0 0
March 17, 2023 40.60 42.60 42.60 0 5 0 100.00 2.70 3.50 3.50 0 6 0
March 17, 2023 32.60 34.45 34.45 0 8 0 110.00 4.50 5.30 5.30 0 0 0
March 17, 2023 25.40 27.30 27.30 0 28 0 120.00 7.00 8.20 8.20 0 3 0
March 17, 2023 19.35 20.95 20.95 0 20 0 130.00 10.40 12.00 12.00 0 0 0
March 17, 2023 14.15 15.75 15.75 0 15 0 140.00 15.10 16.85 16.85 0 0 0
March 17, 2023 10.00 11.20 11.20 0 50 0 150.00 20.80 22.60 22.60 0 0 0
March 17, 2023 6.85 8.00 8.00 0 30 0 160.00 27.60 29.30 29.30 0 0 0
March 17, 2023 3.05 3.70 3.70 0 80 0 180.00 43.75 45.70 45.70 0 0 0
June 16, 2023 59.25 61.80 61.80 0 0 0 80.00 1.50 2.00 2.00 0 21 0
June 16, 2023 54.85 57.45 57.45 0 0 0 85.00 2.00 2.50 2.50 0 0 0
June 16, 2023 50.60 52.80 52.80 0 0 0 90.00 2.50 3.30 3.30 0 0 0
June 16, 2023 46.40 48.70 48.70 0 0 0 95.00 3.30 4.10 4.10 0 0 0
June 16, 2023 42.30 44.70 44.70 0 0 0 100.00 4.20 5.00 5.00 0 0 0
June 16, 2023 34.50 37.20 37.20 0 0 0 110.00 6.20 7.40 7.40 0 0 0
June 16, 2023 28.10 30.50 30.50 0 1 0 120.00 9.30 10.50 10.50 0 0 0
June 16, 2023 22.10 24.50 24.50 0 0 0 130.00 12.90 14.70 14.70 0 0 0
June 16, 2023 17.15 18.90 18.90 0 92 0 140.00 17.70 19.50 19.50 0 0 0
June 16, 2023 13.00 14.80 14.80 0 1 0 150.00 23.40 25.70 25.70 0 0 0
June 16, 2023 9.80 11.00 11.00 0 0 0 160.00 29.70 32.20 32.20 0 0 0
June 16, 2023 5.10 6.30 6.30 0 0 0 180.00 44.70 47.40 47.40 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.