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: January 20, 2022 at 9:24 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 36.25%
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: 1,946
Volume: 0
Open interest: 613
Volume: 0
January 21, 2022 0 0 25.50 0 0 0 100.00 0 0 0.25 0 18 0
January 21, 2022 0 0 20.50 0 0 0 105.00 0 0 0.25 0 1 0
January 21, 2022 0 0 15.50 0 0 0 110.00 0 0 0.25 0 17 0
January 21, 2022 0 0 10.50 0 0 0 115.00 0 0 0.30 0 5 0
January 21, 2022 0 0 6.30 0 1 0 120.00 0 0 0.45 0 29 0
January 21, 2022 0.10 0 1.95 0 7 0 125.00 0 0 1.50 0 14 0
January 21, 2022 0 0 0.40 0 7 0 130.00 0 0 5.25 0 7 0
January 21, 2022 0 0 0.30 0 45 0 135.00 0 0 10.20 0 47 0
January 21, 2022 0 0.30 0.25 0 350 0 140.00 0 0 15.20 0 10 0
January 21, 2022 0 0 0.25 0 27 0 145.00 0 0 20.20 0 10 0
January 21, 2022 0 0 0.25 0 360 0 146.00 0 0 21.20 0 0 0
January 21, 2022 0 0 0.25 0 46 0 150.00 0 0 25.20 0 0 0
January 21, 2022 0 0 0.25 0 8 0 155.00 0 0 30.20 0 0 0
January 21, 2022 0 0 0.25 0 2 0 160.00 0 0 35.20 0 0 0
January 21, 2022 0 0 0.25 0 0 0 170.00 0 0 45.20 0 0 0
February 18, 2022 0 0 27.20 0 4 0 100.00 0 0 1.35 0 24 0
February 18, 2022 0 0 22.10 0 0 0 105.00 0 0 1.70 0 0 0
February 18, 2022 0 0 17.50 0 0 0 110.00 0 0 2.15 0 14 0
February 18, 2022 0 0 13.30 0 0 0 115.00 0 0 3.05 0 4 0
February 18, 2022 4.75 0 9.55 0 20 0 120.00 0 0 4.25 0 12 0
February 18, 2022 0 0 6.70 0 13 0 125.00 0 0 6.30 0 18 0
February 18, 2022 0 0 4.45 0 27 0 130.00 0 0 9.00 0 0 0
February 18, 2022 0 0 3.00 0 168 0 135.00 0 0 12.55 0 22 0
February 18, 2022 0 0 2.10 0 3 0 140.00 0 0 16.65 0 11 0
February 18, 2022 0 0 1.70 0 13 0 145.00 0 0 21.55 0 25 0
February 18, 2022 0 0 1.40 0 8 0 150.00 0 0 26.40 0 0 0
February 18, 2022 0 0 1.30 0 13 0 155.00 0 0 30.85 0 0 0
February 18, 2022 0 0 1.30 0 5 0 160.00 0 0 35.80 0 0 0
February 18, 2022 0 0 1.25 0 0 0 170.00 0 0 45.75 0 0 0
March 18, 2022 0 0 36.15 0 4 0 90.00 0 0 0.90 0 8 0
March 18, 2022 0 0 26.70 0 1 0 100.00 0 0 1.50 0 13 0
March 18, 2022 0 0 22.20 0 0 0 105.00 0 0 1.95 0 0 0
March 18, 2022 0 0 18.05 0 0 0 110.00 0 0 2.75 0 42 0
March 18, 2022 0 0 14.25 0 0 0 115.00 0 0 3.85 0 29 0
March 18, 2022 0 0 10.85 0 25 0 120.00 0 0 5.40 0 47 0
March 18, 2022 0 0 8.20 0 0 0 125.00 0 0 7.90 0 5 0
March 18, 2022 0 0 5.80 0 5 0 130.00 0 0 10.55 0 1 0
March 18, 2022 0 0 4.10 0 5 0 135.00 0 0 13.85 0 0 0
March 18, 2022 0 0 2.80 0 14 0 140.00 0 0 17.65 0 30 0
March 18, 2022 0 0 2.00 0 13 0 145.00 0 0 21.85 0 0 0
March 18, 2022 0 0 1.45 0 53 0 150.00 0 0 26.30 0 17 0
March 18, 2022 0 0 1.15 0 4 0 155.00 0 0 31.00 0 5 0
March 18, 2022 0 0 0.95 0 0 0 160.00 0 0 35.85 0 5 0
March 18, 2022 0 0 0.75 0 0 0 170.00 0 0 45.70 0 0 0
March 18, 2022 0 0 0.70 0 20 0 180.00 0 0 55.65 0 0 0
April 14, 2022 0 0 27.20 0 0 0 100.00 0 0 2.00 0 28 0
April 14, 2022 0 0 22.95 0 0 0 105.00 0 0 2.75 0 0 0
April 14, 2022 0 0 19.00 0 0 0 110.00 0 0 3.75 0 0 0
April 14, 2022 0 0 15.40 0 0 0 115.00 0 0 5.10 0 0 0
April 14, 2022 0 0 12.10 0 1 0 120.00 0 0 6.85 0 0 0
April 14, 2022 0 0 9.25 0 5 0 125.00 0 0 9.20 0 0 0
April 14, 2022 0 0 6.80 0 0 0 130.00 0 0 11.85 0 0 0
April 14, 2022 0 0 5.05 0 15 0 135.00 0 0 15.00 0 0 0
April 14, 2022 0 0 3.60 0 0 0 140.00 0 0 18.70 0 1 0
April 14, 2022 0 0 2.55 0 7 0 145.00 0 0 22.70 0 0 0
April 14, 2022 0 0 1.85 0 0 0 150.00 0 0 27.00 0 0 0
April 14, 2022 0 0 1.35 0 0 0 155.00 0 0 31.50 0 5 0
April 14, 2022 0 0 1.00 0 20 0 160.00 0 0 36.15 0 0 0
April 14, 2022 0 0 0.65 0 0 0 170.00 0 0 45.80 0 0 0
May 20, 2022 0 0 28.20 0 0 0 100.00 0 0 2.95 0 0 0
May 20, 2022 0 0 24.15 0 0 0 105.00 0 0 3.95 0 0 0
May 20, 2022 0 0 20.40 0 0 0 110.00 0 0 5.20 0 0 0
May 20, 2022 0 0 16.95 0 0 0 115.00 0 0 6.80 0 0 0
May 20, 2022 0 0 13.85 0 10 0 120.00 0 0 8.65 0 0 0
May 20, 2022 0 0 11.10 0 0 0 125.00 0 0 10.90 0 0 0
May 20, 2022 0 0 8.85 0 0 0 130.00 0 0 13.50 0 0 0
May 20, 2022 0 0 6.95 0 0 0 135.00 0 0 16.55 0 0 0
May 20, 2022 0 0 5.15 0 0 0 140.00 0 0 20.35 0 0 0
May 20, 2022 0 0 3.95 0 0 0 145.00 0 0 24.10 0 7 0
May 20, 2022 0 0 3.05 0 0 0 150.00 0 0 28.20 0 0 0
May 20, 2022 0 0 2.35 0 5 0 155.00 0 0 32.50 0 0 0
May 20, 2022 0 0 1.80 0 5 0 160.00 0 0 36.95 0 0 0
May 20, 2022 0 0 1.15 0 0 0 170.00 0 0 46.30 0 0 0
June 17, 2022 0 0 28.80 0 0 0 100.00 0 0 3.50 0 8 0
June 17, 2022 0 0 24.90 0 0 0 105.00 0 0 4.60 0 1 0
June 17, 2022 0 0 21.30 0 0 0 110.00 0 0 5.95 0 0 0
June 17, 2022 0 0 17.75 0 0 0 115.00 0 0 7.55 0 0 0
June 17, 2022 0 0 15.05 0 21 0 120.00 0 0 9.50 0 3 0
June 17, 2022 0 0 12.30 0 0 0 125.00 0 0 11.75 0 0 0
June 17, 2022 0 0 9.75 0 1 0 130.00 0 0 14.40 0 10 0
June 17, 2022 0 0 7.75 0 1 0 135.00 0 0 17.55 0 0 0
June 17, 2022 0 0 6.10 0 21 0 140.00 0 0 20.95 0 5 0
June 17, 2022 0 0 4.75 0 0 0 145.00 0 0 24.75 0 0 0
June 17, 2022 0 0 3.75 0 0 0 150.00 0 0 28.75 0 0 0
June 17, 2022 0 0 2.95 0 10 0 155.00 0 0 32.90 0 0 0
June 17, 2022 0 0 2.35 0 0 0 160.00 0 0 37.30 0 0 0
June 17, 2022 0 0 1.50 0 5 0 170.00 0 0 46.50 0 0 0
June 17, 2022 0 0 1.05 0 0 0 180.00 0 0 56.05 0 0 0
July 15, 2022 0 0 29.55 0 0 0 100.00 0 0 4.35 0 0 0
July 15, 2022 0 0 25.75 0 0 0 105.00 0 0 5.60 0 0 0
July 15, 2022 0 0 22.25 0 0 0 110.00 0 0 7.20 0 0 0
July 15, 2022 0 0 18.80 0 0 0 115.00 0 0 9.00 0 0 0
July 15, 2022 0 0 15.90 0 0 0 120.00 0 0 11.10 0 0 0
July 15, 2022 0 0 13.30 0 0 0 125.00 0 0 13.50 0 0 0
July 15, 2022 0 0 10.95 0 0 0 130.00 0 0 16.15 0 0 0
July 15, 2022 0 0 9.05 0 0 0 135.00 0 0 18.95 0 0 0
July 15, 2022 0 0 7.35 0 0 0 140.00 0 0 22.40 0 0 0
July 15, 2022 0 0 4.90 0 0 0 150.00 0 0 30.05 0 0 0
September 16, 2022 0 0 38.75 0 0 0 90.00 0 7.00 3.45 0 0 0
September 16, 2022 0 0 30.75 0 0 0 100.00 0 0 5.55 0 2 0
September 16, 2022 0 0 23.70 0 15 0 110.00 0 0 8.55 0 18 0
September 16, 2022 0 0 17.80 0 15 0 120.00 0 0 12.40 0 5 0
September 16, 2022 0 0 12.90 0 7 0 130.00 0 0 17.55 0 4 0
September 16, 2022 0 0 9.10 0 0 0 140.00 0 0 23.75 0 10 0
September 16, 2022 0 0 6.35 0 506 0 150.00 0 0 31.25 0 0 0
September 16, 2022 0 0 4.40 0 0 0 160.00 0 0 39.30 0 0 0
September 16, 2022 0 0 3.05 0 0 0 170.00 0 0 47.95 0 0 0
September 16, 2022 0 0 2.15 0 0 0 180.00 0 0 57.05 0 0 0
December 16, 2022 0 0 40.10 0 0 0 90.00 0 10.00 5.15 0 0 0
December 16, 2022 10.00 0 32.55 0 0 0 100.00 3.95 0 7.60 0 4 0
December 16, 2022 0 0 25.85 0 0 0 110.00 0 0 10.85 0 2 0
December 16, 2022 0 0 20.15 0 0 0 120.00 0 0 15.10 0 0 0
December 16, 2022 0 0 15.40 0 5 0 130.00 0 0 20.30 0 10 0
December 16, 2022 0 0 11.70 0 0 0 140.00 0 0 26.45 0 0 0
December 16, 2022 0 0 8.75 0 0 0 150.00 0 0 33.45 0 0 0
December 16, 2022 0 0 6.65 0 0 0 160.00 0 0 41.20 0 0 0
December 16, 2022 0 0 3.85 0 0 0 180.00 0 0 58.25 0 0 0