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: 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