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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

TFII – TFI International Inc.

Last update: July 12, 2025 at 5:34 a.m.   (Real-time)

  • Last price: 123.120
  • Net change: -3.170
  • Bid price: 123.000
  • Ask price: 123.300
  • 30-day historical volatility: 30.91%
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: 1,563
Volume: 18
Open interest: 2,470
Volume: 27
July 18, 2025 46.80 47.85 47.85 0 0 0 76.00 0 0.50 0.50 0 0 0
July 18, 2025 44.80 45.85 45.85 0 0 0 78.00 0 0.50 0.50 0 0 0
July 18, 2025 42.80 43.85 43.85 0 0 0 80.00 0 0.50 0.50 0 0 0
July 18, 2025 40.80 41.85 41.85 0 0 0 82.00 0 0.50 0.50 0 7 0
July 18, 2025 38.75 39.85 39.85 0 0 0 84.00 0 0.50 0.50 0 0 0
July 18, 2025 36.80 37.90 37.90 0 0 0 86.00 0 0.50 0.50 0 10 0
July 18, 2025 34.80 35.90 35.90 0 0 0 88.00 0 0.50 0.50 0 20 0
July 18, 2025 32.80 33.60 33.60 0 0 0 90.00 0 0.50 0.50 0 10 0
July 18, 2025 30.75 31.90 31.90 0 0 0 92.00 0 0.50 0.50 0 0 0
July 18, 2025 28.80 29.90 29.90 0 0 0 94.00 0 0.50 0.50 0 5 0
July 18, 2025 26.80 27.90 27.90 0 0 0 96.00 0 0.50 0.50 0 0 0
July 18, 2025 24.60 25.55 25.55 0 0 0 98.00 0 0.27 0.27 0 0 0
July 18, 2025 22.70 23.90 23.90 0 0 0 100.00 0 0.13 0.13 0 10 0
July 18, 2025 17.75 18.55 18.55 0 0 0 105.00 0 0.28 0.28 0 25 0
July 18, 2025 12.80 13.65 13.65 0 0 0 110.00 0.01 0.50 0.50 0 27 0
July 18, 2025 7.95 8.85 8.85 0 10 0 115.00 0.01 0.55 0.55 0 24 0
July 18, 2025 3.60 4.50 4.50 0 0 0 120.00 0.45 1.30 1.30 -0.40 22 20
July 18, 2025 0.60 1.60 1.60 0 15 0 125.00 2.40 3.40 3.40 0 10 0
July 18, 2025 0.01 0.50 0.50 0 14 0 130.00 6.40 7.50 7.50 0 10 0
July 18, 2025 0.01 0.50 0.50 0 19 0 135.00 11.20 12.30 12.30 0 0 0
July 18, 2025 0 0.50 0.50 0 3 0 140.00 16.50 17.30 17.30 0 0 0
July 18, 2025 0 0.27 0.27 0 11 0 145.00 21.50 22.25 22.25 0 0 0
July 18, 2025 0 0.27 0.27 0 10 0 150.00 26.50 27.25 27.25 0 0 0
July 18, 2025 0 0.27 0.27 0 30 0 155.00 31.50 32.25 32.25 0 0 0
July 18, 2025 0 0.27 0.27 0 30 0 160.00 36.50 37.25 37.25 0 0 0
July 18, 2025 0 0.27 0.27 0 32 0 165.00 41.15 42.25 42.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 170.00 46.15 47.25 47.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 175.00 51.50 52.25 52.25 0 0 0
July 18, 2025 0 0.27 0.27 0 2 0 180.00 56.50 57.25 57.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 185.00 61.50 62.25 62.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 190.00 66.50 67.25 67.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 195.00 71.50 72.25 72.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 200.00 76.50 77.25 77.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 205.00 81.50 82.25 82.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 210.00 86.50 87.25 87.25 0 0 0
July 18, 2025 0 0.27 0.27 0 10 0 215.00 91.50 92.25 92.25 0 0 0
July 18, 2025 0 0.27 0.27 0 0 0 220.00 96.50 97.25 97.25 0 0 0
August 15, 2025 46.85 48.15 48.15 0 0 0 76.00 0 0.49 0.49 0 0 0
August 15, 2025 44.90 46.20 46.20 0 0 0 78.00 0 0.49 0.49 0 0 0
August 15, 2025 42.90 44.20 44.20 0 0 0 80.00 0 0.49 0.49 0 0 0
August 15, 2025 40.95 42.25 42.25 0 0 0 82.00 0 0.49 0.49 0 0 0
August 15, 2025 38.95 40.25 40.25 0 0 0 84.00 0.02 0.49 0.49 0 0 0
August 15, 2025 37.05 38.30 38.30 0 0 0 86.00 0.02 0.49 0.49 0 2 0
August 15, 2025 35.05 36.35 36.35 0 0 0 88.00 0.11 0.55 0.55 0 0 0
August 15, 2025 33.15 34.50 34.50 0 0 0 90.00 0.11 0.60 0.60 0 0 0
August 15, 2025 31.25 32.55 32.55 0 0 0 92.00 0.14 0.65 0.65 0 0 0
August 15, 2025 29.35 30.60 30.60 0 0 0 94.00 0.18 0.70 0.70 0 6 0
August 15, 2025 27.20 28.75 28.75 0 0 0 96.00 0.31 0.75 0.75 0 0 0
August 15, 2025 25.35 26.85 26.85 0 0 0 98.00 0.41 0.80 0.80 0 3 0
August 15, 2025 23.50 24.95 24.95 0 0 0 100.00 0.38 0.95 0.95 0 14 0
August 15, 2025 18.90 20.30 20.30 0 0 0 105.00 0.70 1.30 1.30 0 101 0
August 15, 2025 14.55 15.85 15.85 0 0 0 110.00 1.25 1.75 1.75 0 9 0
August 15, 2025 10.45 11.50 11.50 0 10 0 115.00 2.15 2.90 2.90 0.20 300 2
August 15, 2025 6.90 8.05 8.05 0 10 0 120.00 3.55 4.50 4.50 0 500 0
August 15, 2025 4.20 5.15 5.15 -1.90 5 5 125.00 5.60 6.75 6.75 0 0 0
August 15, 2025 2.20 3.10 3.10 0 8 0 130.00 8.75 9.85 9.85 0 1 0
August 15, 2025 1.00 1.70 1.70 0 36 0 135.00 12.55 13.70 13.70 0 0 0
August 15, 2025 0.40 0.95 0.95 0 17 0 140.00 16.40 18.20 18.20 0 0 0
August 15, 2025 0.10 0.60 0.60 0 23 0 145.00 21.05 23.15 23.15 0 0 0
August 15, 2025 0.01 0.49 0.49 0 25 0 150.00 25.95 28.05 28.05 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 155.00 31.00 33.05 33.05 0 0 0
August 15, 2025 0 0.49 0.49 0 9 0 160.00 35.95 38.05 38.05 0 0 0
August 15, 2025 0 0.49 0.49 0 8 0 165.00 40.95 42.75 42.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 170.00 46.00 48.05 48.05 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 175.00 51.00 52.55 52.55 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 180.00 55.95 57.75 57.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 185.00 60.70 62.75 62.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 190.00 65.70 67.75 67.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 195.00 70.70 72.75 72.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 200.00 75.95 77.80 77.80 0 0 0
September 19, 2025 47.40 48.55 48.55 0 0 0 76.00 0.11 0.50 0.50 0 0 0
September 19, 2025 45.40 46.65 46.65 0 0 0 78.00 0.12 0.55 0.55 0 10 0
September 19, 2025 43.40 44.75 44.75 0 0 0 80.00 0.16 0.60 0.60 0 0 0
September 19, 2025 41.60 42.50 42.50 0 0 0 82.00 0.21 0.65 0.65 0 0 0
September 19, 2025 39.70 40.60 40.60 0 0 0 84.00 0.26 0.70 0.70 0 0 0
September 19, 2025 38.75 39.85 39.85 0 0 0 85.00 0.31 0.75 0.75 0 10 0
September 19, 2025 37.85 38.95 38.95 0 0 0 86.00 0.31 0.80 0.80 0 0 0
September 19, 2025 35.95 36.85 36.85 0 0 0 88.00 0.43 0.90 0.90 0 0 0
September 19, 2025 34.00 35.20 35.20 0 0 0 90.00 0.55 0.95 0.95 0 10 0
September 19, 2025 32.10 33.15 33.15 0 0 0 92.00 0.65 1.10 1.10 0 0 0
September 19, 2025 28.50 29.35 29.35 0 0 0 96.00 0.85 1.30 1.30 0 14 0
September 19, 2025 26.75 27.70 27.70 0 0 0 98.00 1.00 1.45 1.45 0 20 0
September 19, 2025 24.90 25.75 25.75 0 0 0 100.00 1.20 1.60 1.60 0 25 0
September 19, 2025 20.10 21.35 21.35 0 2 0 105.00 1.60 2.15 2.15 0 0 2
September 19, 2025 15.85 17.05 17.05 0 2 0 110.00 2.35 3.05 3.05 0 509 0
September 19, 2025 12.10 13.15 13.15 0 0 0 115.00 3.50 4.15 4.15 0 2 0
September 19, 2025 8.80 9.70 9.70 0 5 0 120.00 5.10 5.95 5.95 0 200 0
September 19, 2025 5.90 6.90 6.90 0 5 0 125.00 7.20 8.15 8.15 0 0 0
September 19, 2025 3.80 4.70 4.70 0 23 5 130.00 9.95 11.05 11.05 0 0 0
September 19, 2025 2.25 3.00 3.00 -1.60 18 5 135.00 13.30 14.60 14.60 0 0 0
September 19, 2025 1.25 1.85 1.85 -1.05 50 1 140.00 17.30 18.40 18.40 0 87 0
September 19, 2025 0.65 1.15 1.15 0 5 0 145.00 21.60 23.45 23.45 0 0 0
September 19, 2025 0.24 0.75 0.75 0 53 0 150.00 26.40 28.15 28.15 0 0 0
September 19, 2025 0.02 0.45 0.45 0 61 0 160.00 36.30 38.05 38.05 0 12 0
September 19, 2025 0 0.26 0.26 0 5 0 170.00 46.35 48.05 48.05 0 0 0
September 19, 2025 0 0.20 0.20 0 10 0 180.00 56.30 57.40 57.40 0 30 0
September 19, 2025 0 0.18 0.18 0 3 0 190.00 66.30 67.40 67.40 0 0 0
September 19, 2025 0 0.18 0.18 0 0 0 200.00 76.30 77.40 77.40 0 10 0
September 19, 2025 0 0.18 0.18 0 0 0 210.00 86.20 87.30 87.30 0 0 0
September 19, 2025 0 0.18 0.18 0 20 0 220.00 96.20 97.30 97.30 0 0 0
September 19, 2025 0 0.18 0.18 0 1 0 230.00 106.15 107.30 107.30 0 0 0
September 19, 2025 0 0.18 0.18 0 120 0 240.00 116.20 117.30 117.30 0 0 0
September 19, 2025 0 0.18 0.18 0 0 0 250.00 126.20 127.30 127.30 0 0 0
October 17, 2025 47.50 49.00 49.00 0 0 0 76.00 0.26 0.80 0.80 0 9 0
October 17, 2025 45.45 46.65 46.65 0 0 0 78.00 0.33 0.85 0.85 0 0 0
October 17, 2025 43.65 45.15 45.15 0 0 0 80.00 0.41 0.90 0.90 0 0 0
October 17, 2025 41.70 42.75 42.75 0 0 0 82.00 0.45 1.00 1.00 0 0 0
October 17, 2025 39.85 40.90 40.90 0 0 0 84.00 0.50 1.05 1.05 0 0 0
October 17, 2025 37.95 39.45 39.45 0 0 0 86.00 0.60 1.15 1.15 0 2 0
October 17, 2025 36.10 37.15 37.15 0 0 0 88.00 0.65 1.25 1.25 0 0 0
October 17, 2025 34.25 35.60 35.60 0 0 0 90.00 0.80 1.35 1.35 0 0 0
October 17, 2025 32.35 33.45 33.45 0 0 0 92.00 0.95 1.50 1.50 0 0 0
October 17, 2025 30.55 31.60 31.60 0 0 0 94.00 1.10 1.65 1.65 -0.10 0 1
October 17, 2025 28.70 30.00 30.00 0 0 0 96.00 1.30 1.80 1.80 0 0 0
October 17, 2025 26.90 28.20 28.20 0 0 0 98.00 1.50 2.00 2.00 0 0 0
October 17, 2025 25.10 26.15 26.15 0 0 0 100.00 1.75 2.25 2.25 0 14 0
October 17, 2025 20.45 21.95 21.95 0 0 0 105.00 2.20 2.95 2.95 0 0 0
October 17, 2025 16.40 17.70 17.70 0 10 0 110.00 3.25 3.85 3.85 0 1 0
October 17, 2025 12.50 13.95 13.95 0 0 0 115.00 4.50 5.15 5.15 0 1 0
October 17, 2025 9.65 10.65 10.65 0 0 0 120.00 6.15 7.05 7.05 0 2 0
October 17, 2025 6.90 8.05 8.05 0 0 0 125.00 8.45 9.35 9.35 0 2 0
October 17, 2025 4.75 5.75 5.75 0 8 0 130.00 11.10 12.20 12.20 0 0 0
October 17, 2025 3.10 4.00 4.00 0 8 0 135.00 14.20 15.65 15.65 0 0 0
October 17, 2025 1.85 2.65 2.65 -1.35 19 1 140.00 18.05 19.35 19.35 0 0 0
October 17, 2025 1.10 1.75 1.75 0 2 0 145.00 22.20 23.50 23.50 0 0 0
October 17, 2025 0.60 1.15 1.15 -0.85 22 1 150.00 26.35 28.50 28.50 0 0 0
November 21, 2025 29.60 30.80 30.80 0 0 0 96.00 2.05 2.65 2.65 0 0 0
November 21, 2025 26.20 27.30 27.30 0 0 0 100.00 2.60 3.20 3.20 0 3 0
November 21, 2025 22.10 23.25 23.25 0 0 0 105.00 3.50 4.15 4.15 0 0 0
November 21, 2025 18.30 19.45 19.45 0 0 0 110.00 4.65 5.35 5.35 0 0 0
November 21, 2025 14.80 15.70 15.70 0 0 0 115.00 5.95 6.95 6.95 0 0 0
November 21, 2025 11.55 12.60 12.60 0 0 0 120.00 7.80 8.90 8.90 0 1 0
November 21, 2025 9.00 10.00 10.00 0 0 0 125.00 10.10 11.25 11.25 0 0 0
November 21, 2025 6.85 7.70 7.70 0 15 0 130.00 12.70 14.05 14.05 0 0 0
November 21, 2025 5.00 5.80 5.80 0 0 0 135.00 16.15 17.25 17.25 0 0 0
November 21, 2025 3.55 4.30 4.30 0 1 0 140.00 19.45 20.75 20.75 0 0 0
November 21, 2025 2.45 3.10 3.10 0 0 0 145.00 23.45 24.85 24.85 0 0 0
November 21, 2025 1.70 2.20 2.20 0 1 0 150.00 27.80 28.95 28.95 0 0 0
December 19, 2025 44.30 45.60 45.60 0 0 0 80.00 1.00 1.55 1.55 0 10 0
December 19, 2025 39.70 41.05 41.05 0 0 0 85.00 1.35 1.90 1.90 0 23 0
December 19, 2025 35.20 36.50 36.50 0 0 0 90.00 1.80 2.35 2.35 0 12 0
December 19, 2025 30.80 32.10 32.10 0 0 0 95.00 2.20 2.95 2.95 0 11 0
December 19, 2025 25.95 27.85 27.85 0 8 0 100.00 2.95 3.70 3.70 0 78 0
December 19, 2025 21.90 23.80 23.80 0 0 0 105.00 3.90 4.75 4.75 0 1 0
December 19, 2025 19.30 20.10 20.10 0 180 0 110.00 5.05 6.05 6.05 0 6 0
December 19, 2025 15.30 16.65 16.65 0 0 0 115.00 6.55 7.70 7.70 -0.05 0 1
December 19, 2025 12.10 13.60 13.60 0 29 0 120.00 8.40 9.60 9.60 0 64 0
December 19, 2025 9.70 10.90 10.90 0 2 0 125.00 10.65 12.00 12.00 0 0 0
December 19, 2025 7.35 8.65 8.65 0 1 0 130.00 13.15 14.70 14.70 0 3 0
December 19, 2025 5.40 6.55 6.55 0 20 0 135.00 16.45 17.70 17.70 0 0 0
December 19, 2025 3.95 5.00 5.00 0 28 0 140.00 19.55 21.15 21.15 0 44 0
December 19, 2025 2.75 3.80 3.80 0 0 0 145.00 23.30 24.95 24.95 0 0 0
December 19, 2025 1.85 2.85 2.85 0 5 0 150.00 27.40 29.05 29.05 0 0 0
December 19, 2025 0.85 1.55 1.55 0 35 0 160.00 36.60 38.55 38.55 0 4 0
December 19, 2025 0.32 0.95 0.95 0 46 0 170.00 45.80 48.05 48.05 0 5 0
December 19, 2025 0.04 0.49 0.49 0 11 0 180.00 55.75 58.10 58.10 0 0 0
December 19, 2025 0.01 0.49 0.49 0 20 0 190.00 65.75 69.05 69.05 0 0 0
December 19, 2025 0 0.49 0.49 0 30 0 200.00 76.15 78.10 78.10 0 0 0
December 19, 2025 0 0.45 0.45 0 1 0 210.00 86.15 87.65 87.65 0 0 0
December 19, 2025 0 0.45 0.45 0 10 0 220.00 96.10 97.60 97.60 0 0 0
December 19, 2025 0 0.43 0.43 0 15 0 230.00 105.75 108.10 108.10 0 0 0
December 19, 2025 0 0.43 0.43 0 17 0 240.00 115.75 118.10 118.10 0 0 0
March 20, 2026 49.55 51.25 51.25 0 0 0 75.00 1.20 2.10 2.10 0 13 0
March 20, 2026 45.05 46.65 46.65 0 0 0 80.00 1.60 2.50 2.50 0 17 0
March 20, 2026 36.35 37.75 37.75 0 5 0 90.00 2.75 3.70 3.70 0 42 0
March 20, 2026 32.30 33.75 33.75 0 71 0 95.00 3.60 4.50 4.50 0 7 0
March 20, 2026 28.25 29.70 29.70 0 123 0 100.00 4.55 5.55 5.55 0 4 0
March 20, 2026 20.90 22.50 22.50 0 5 0 110.00 7.15 8.30 8.30 0 10 0
March 20, 2026 14.95 16.35 16.35 0 10 0 120.00 10.65 12.05 12.05 0 0 0
March 20, 2026 10.05 11.20 11.20 0 0 0 130.00 15.70 17.30 17.30 0 10 0
March 20, 2026 6.45 7.80 7.80 0 11 0 140.00 21.90 23.50 23.50 0 0 0
March 20, 2026 3.95 5.05 5.05 0 0 0 150.00 29.15 30.70 30.70 0 0 0
March 20, 2026 2.35 3.20 3.20 0 25 0 160.00 37.35 39.00 39.00 0 0 0
June 19, 2026 37.25 38.80 38.80 0 1 0 90.00 3.85 5.05 5.05 -0.60 14 1
June 19, 2026 29.55 31.30 31.30 0 10 0 100.00 5.70 7.25 7.25 0 0 0
June 19, 2026 22.75 24.60 24.60 0 0 0 110.00 8.60 10.15 10.15 0 0 0
June 19, 2026 16.95 18.55 18.55 0 2 0 120.00 12.45 14.25 14.25 0 2 0
June 19, 2026 12.10 13.75 13.75 0 16 0 130.00 17.45 19.30 19.30 0 0 0
June 19, 2026 8.60 9.80 9.80 0 0 0 140.00 23.70 25.70 25.70 0 0 0
June 19, 2026 5.70 6.90 6.90 0 0 0 150.00 30.90 32.65 32.65 0 0 0
June 19, 2026 3.80 4.30 4.30 0 20 0 160.00 38.90 40.45 40.45 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.