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: June 22, 2025 at 2:07 p.m.   (Real-time)

  • Last price: 121.020
  • Net change: -0.630
  • Bid price: 120.640
  • Ask price: 122.040
  • 30-day historical volatility: 34.94%
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: 1,349
Volume: 9
Open interest: 2,405
Volume: 12
July 18, 2025 44.45 45.45 45.45 0 0 0 76.00 0 0.31 0.31 0 0 0
July 18, 2025 42.45 43.45 43.45 0 0 0 78.00 0 0.31 0.31 0 0 0
July 18, 2025 40.45 41.45 41.45 0 0 0 80.00 0 0.33 0.33 0 0 0
July 18, 2025 38.45 39.45 39.45 0 0 0 82.00 0.01 0.33 0.33 0 7 0
July 18, 2025 36.45 37.45 37.45 0 0 0 84.00 0.01 0.35 0.35 0 0 0
July 18, 2025 34.50 35.50 35.50 0 0 0 86.00 0.01 0.37 0.37 0 10 0
July 18, 2025 32.50 33.50 33.50 0 0 0 88.00 0.01 0.39 0.39 0 20 0
July 18, 2025 30.50 31.50 31.50 0 0 0 90.00 0.01 0.43 0.43 0 10 0
July 18, 2025 28.55 29.50 29.50 0 0 0 92.00 0.10 0.47 0.47 0 0 0
July 18, 2025 26.55 27.55 27.55 0 0 0 94.00 0.05 0.55 0.55 0 5 0
July 18, 2025 24.60 25.55 25.55 0 0 0 96.00 0.10 0.55 0.55 0 0 0
July 18, 2025 22.65 23.55 23.55 0 0 0 98.00 0.16 0.65 0.65 0 0 0
July 18, 2025 20.70 21.70 21.70 0 0 0 100.00 0.19 0.70 0.70 0 10 0
July 18, 2025 15.95 16.90 16.90 0 0 0 105.00 0.60 1.10 1.10 0 25 0
July 18, 2025 11.20 12.40 12.40 0 0 0 110.00 1.00 1.70 1.70 0 26 0
July 18, 2025 7.40 8.50 8.50 0 10 0 115.00 1.85 2.75 2.75 -0.70 24 2
July 18, 2025 4.05 5.20 5.20 0 0 0 120.00 3.50 4.55 4.55 0 22 0
July 18, 2025 1.85 2.90 2.90 -0.25 18 4 125.00 6.20 7.30 7.30 -0.45 10 1
July 18, 2025 0.70 1.45 1.45 0 13 0 130.00 10.00 11.00 11.00 0 0 0
July 18, 2025 0.13 0.75 0.75 0 11 0 135.00 14.05 15.75 15.75 0 0 0
July 18, 2025 0.01 0.47 0.47 0 3 0 140.00 18.75 20.45 20.45 0 0 0
July 18, 2025 0.01 0.35 0.35 0 11 0 145.00 23.45 25.70 25.70 0 0 0
July 18, 2025 0 0.31 0.31 0 10 0 150.00 28.45 30.60 30.60 0 0 0
July 18, 2025 0 0.31 0.31 0 30 0 155.00 33.40 35.65 35.65 0 0 0
July 18, 2025 0 0.31 0.31 0 30 0 160.00 38.40 40.65 40.65 0 0 0
July 18, 2025 0 0.31 0.31 0 32 0 165.00 43.40 45.65 45.65 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 170.00 48.40 50.65 50.65 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 175.00 53.40 55.60 55.60 0 0 0
July 18, 2025 0 0.31 0.31 0 2 0 180.00 58.40 60.05 60.05 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 185.00 63.40 65.60 65.60 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 190.00 68.40 70.05 70.05 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 195.00 73.40 75.60 75.60 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 200.00 78.40 80.60 80.60 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 205.00 83.35 85.05 85.05 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 210.00 88.35 90.60 90.60 0 0 0
July 18, 2025 0 0.31 0.31 0 10 0 215.00 93.35 95.05 95.05 0 0 0
July 18, 2025 0 0.31 0.31 0 0 0 220.00 98.35 100.10 100.10 0 0 0
August 15, 2025 44.35 46.25 46.25 0 0 0 76.00 0.20 0.60 0.60 0 0 0
August 15, 2025 42.45 44.30 44.30 0 0 0 78.00 0.20 0.65 0.65 0 0 0
August 15, 2025 40.45 42.30 42.30 0 0 0 80.00 0.30 0.70 0.70 0 0 0
August 15, 2025 38.45 40.40 40.40 0 0 0 82.00 0.22 0.70 0.70 0 0 0
August 15, 2025 36.55 38.50 38.50 0 0 0 84.00 0.40 0.80 0.80 0 0 0
August 15, 2025 34.65 36.55 36.55 0 0 0 86.00 0.50 0.85 0.85 0 2 0
August 15, 2025 32.75 34.60 34.60 0 0 0 88.00 0.50 0.90 0.90 0 0 0
August 15, 2025 30.85 32.70 32.70 0 0 0 90.00 0.60 1.05 1.05 0 0 0
August 15, 2025 29.00 30.85 30.85 0 0 0 92.00 0.80 1.20 1.20 0 0 0
August 15, 2025 27.15 29.05 29.05 0 0 0 94.00 0.90 1.30 1.30 0 6 0
August 15, 2025 25.30 26.95 26.95 0 0 0 96.00 1.10 1.45 1.45 0 0 0
August 15, 2025 23.45 25.35 25.35 0 0 0 98.00 1.05 1.35 1.35 0 2 0
August 15, 2025 21.65 23.45 23.45 0 0 0 100.00 1.25 1.85 1.80 0 15 0
August 15, 2025 17.25 19.00 19.00 0 0 0 105.00 1.85 2.55 2.50 -0.35 100 1
August 15, 2025 13.20 14.95 14.95 0 0 0 110.00 3.10 3.60 3.60 -0.85 1 3
August 15, 2025 10.00 11.10 11.10 0 10 0 115.00 4.50 5.20 5.15 0 300 0
August 15, 2025 6.90 8.10 8.10 0 10 0 120.00 6.05 7.20 7.20 0 500 0
August 15, 2025 4.55 5.65 5.65 0 3 0 125.00 8.60 9.80 9.80 0 0 0
August 15, 2025 2.75 3.75 3.75 0 6 0 130.00 11.85 12.95 12.95 0 0 0
August 15, 2025 1.55 2.30 2.30 -1.05 24 4 135.00 15.35 17.05 17.05 0 0 0
August 15, 2025 0.90 1.40 1.40 0 17 0 140.00 19.45 21.15 21.15 0 0 0
August 15, 2025 0.40 0.85 0.85 0 23 0 145.00 23.75 26.05 26.05 0 0 0
August 15, 2025 0.15 0.60 0.60 0 10 0 150.00 28.55 30.85 30.85 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 155.00 33.40 35.75 35.75 0 0 0
August 15, 2025 0.01 0.49 0.49 0 9 0 160.00 38.40 40.70 40.70 0 0 0
August 15, 2025 0.01 0.49 0.49 0 8 0 165.00 43.40 45.70 45.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 170.00 48.40 50.70 50.70 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 175.00 53.45 55.70 55.70 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 180.00 58.45 60.70 60.70 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 185.00 63.45 65.70 65.70 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 190.00 68.35 70.75 70.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 195.00 73.35 75.70 75.70 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 200.00 78.35 80.70 80.70 0 0 0
September 19, 2025 44.95 46.00 46.00 0 0 0 76.00 0.40 0.85 0.85 0 0 0
September 19, 2025 43.10 44.15 44.15 0 0 0 78.00 0.50 0.95 0.95 0 10 0
September 19, 2025 41.20 42.25 42.25 0 0 0 80.00 0.50 1.00 1.00 0 0 0
September 19, 2025 39.35 40.60 40.60 0 0 0 82.00 0.60 1.15 1.15 0 0 0
September 19, 2025 37.50 38.65 38.65 0 0 0 84.00 0.70 1.25 1.25 0 0 0
September 19, 2025 36.50 37.65 37.65 0 0 0 85.00 0.80 1.30 1.30 0 10 0
September 19, 2025 35.60 36.65 36.65 0 0 0 86.00 0.85 1.40 1.40 0 0 0
September 19, 2025 33.75 34.95 34.95 0 0 0 88.00 1.00 1.50 1.50 0 0 0
September 19, 2025 31.95 33.15 33.15 0 0 0 90.00 1.10 1.65 1.65 0 10 0
September 19, 2025 30.10 31.30 31.30 0 0 0 92.00 1.30 1.80 1.80 0 0 0
September 19, 2025 26.60 27.65 27.65 0 0 0 96.00 1.70 2.20 2.20 0 10 4
September 19, 2025 24.80 25.95 25.95 0 0 0 98.00 1.80 2.45 2.45 0 20 0
September 19, 2025 23.10 24.15 24.15 0 0 0 100.00 2.05 2.75 2.75 0 15 0
September 19, 2025 19.00 20.15 20.15 0 0 0 105.00 2.95 3.70 3.70 0 0 0
September 19, 2025 15.30 16.25 16.25 0 2 0 110.00 4.10 4.95 4.95 0 509 0
September 19, 2025 11.85 12.90 12.90 0 0 0 115.00 5.55 6.60 6.60 0 2 0
September 19, 2025 8.95 9.90 9.90 0 5 0 120.00 7.55 8.65 8.65 0 200 0
September 19, 2025 6.25 7.30 7.30 0 4 0 125.00 10.10 11.20 11.20 0 0 0
September 19, 2025 4.40 5.20 5.20 0 21 0 130.00 13.05 14.20 14.20 0 0 0
September 19, 2025 2.85 3.75 3.75 0 13 0 135.00 16.60 17.60 17.60 0 0 0
September 19, 2025 1.80 2.60 2.60 0 19 0 140.00 20.55 21.50 21.50 0 87 0
September 19, 2025 1.10 1.60 1.60 0 1 0 145.00 25.00 25.90 25.85 0 0 0
September 19, 2025 0.60 1.10 1.10 0 45 0 150.00 28.70 31.10 31.10 0 0 0
September 19, 2025 0.15 0.60 0.60 0 46 0 160.00 38.35 40.90 40.90 0 12 0
September 19, 2025 0 0.42 0.42 0 5 0 170.00 48.35 50.80 50.80 0 0 0
September 19, 2025 0 0.34 0.34 0 10 0 180.00 58.20 60.80 60.80 0 30 0
September 19, 2025 0 0.30 0.30 0 3 0 190.00 68.20 70.80 70.80 0 0 0
September 19, 2025 0 0.28 0.28 0 0 0 200.00 78.20 80.80 80.80 0 10 0
September 19, 2025 0 0.28 0.28 0 0 0 210.00 88.20 90.80 90.80 0 0 0
September 19, 2025 0 0.28 0.28 0 20 0 220.00 98.85 100.80 100.80 0 0 0
September 19, 2025 0 0.28 0.28 0 1 0 230.00 108.15 110.80 110.80 0 0 0
September 19, 2025 0 0.28 0.28 0 120 0 240.00 118.15 120.80 120.80 0 0 0
September 19, 2025 0 0.28 0.28 0 0 0 250.00 128.15 130.80 130.80 0 0 0
October 17, 2025 45.10 46.30 46.30 0 0 0 76.00 0.65 1.10 1.10 0 6 0
October 17, 2025 43.20 44.40 44.40 0 0 0 78.00 0.75 1.30 1.30 0 0 0
October 17, 2025 41.30 42.55 42.55 0 0 0 80.00 0.85 1.40 1.40 0 0 0
October 17, 2025 39.45 40.60 40.60 0 0 0 82.00 0.95 1.55 1.55 0 0 0
October 17, 2025 37.60 38.75 38.75 0 0 0 84.00 1.05 1.70 1.70 0 0 0
October 17, 2025 35.75 36.90 36.90 0 0 0 86.00 1.15 1.80 1.80 0 2 0
October 17, 2025 33.95 35.10 35.10 0 0 0 88.00 1.20 2.00 2.00 0 0 0
October 17, 2025 32.10 33.25 33.25 0 0 0 90.00 1.40 2.15 2.15 0 0 0
October 17, 2025 30.30 31.45 31.45 0 0 0 92.00 1.60 2.40 2.40 0 0 0
October 17, 2025 28.50 29.65 29.65 0 0 0 94.00 2.00 2.50 2.50 0 0 0
October 17, 2025 26.80 27.90 27.90 0 0 0 96.00 2.10 2.90 2.90 0 0 0
October 17, 2025 25.10 26.20 26.20 0 0 0 98.00 2.40 3.20 3.20 0 0 0
October 17, 2025 23.40 24.50 24.50 0 0 0 100.00 2.80 3.50 3.50 0 0 0
October 17, 2025 19.50 20.60 20.60 0 0 0 105.00 3.70 4.50 4.50 0 0 0
October 17, 2025 15.70 16.80 16.80 0 10 0 110.00 4.90 5.80 5.75 0 0 0
October 17, 2025 12.40 13.75 13.75 0 0 0 115.00 6.50 7.50 7.50 0 0 0
October 17, 2025 9.50 10.50 10.50 0 0 0 120.00 8.55 9.60 9.60 0 2 0
October 17, 2025 7.10 8.05 8.05 0 0 0 125.00 11.10 12.45 12.45 0 2 0
October 17, 2025 5.05 6.00 6.00 0 8 0 130.00 14.00 15.40 15.40 0 0 0
October 17, 2025 3.60 4.40 4.40 0 0 0 135.00 17.50 18.65 18.65 0 0 0
October 17, 2025 2.40 3.20 3.20 0 0 0 140.00 21.25 22.40 22.40 0 0 0
October 17, 2025 1.60 2.10 2.10 0 0 0 145.00 25.40 26.50 26.45 0 0 0
October 17, 2025 1.00 1.50 1.50 0 0 0 150.00 29.10 31.70 31.70 0 0 0
November 21, 2025 27.80 28.95 28.95 0 0 0 96.00 3.10 3.80 3.80 0 0 0
November 21, 2025 24.55 25.75 25.75 0 0 0 100.00 3.70 4.60 4.60 -0.30 2 1
November 21, 2025 20.70 21.95 21.95 0 0 0 105.00 4.80 5.85 5.85 0 0 0
November 21, 2025 17.15 18.55 18.55 0 0 0 110.00 6.20 7.30 7.30 0 0 0
November 21, 2025 14.00 15.45 15.45 0 0 0 115.00 7.90 9.05 9.05 0 0 0
November 21, 2025 11.10 12.65 12.65 0 0 0 120.00 10.05 11.20 11.20 0 1 0
November 21, 2025 8.70 9.85 9.85 0 0 0 125.00 12.50 14.00 14.00 0 0 0
November 21, 2025 6.65 7.80 7.80 0 15 0 130.00 15.35 16.90 16.90 0 0 0
November 21, 2025 4.95 6.10 6.10 0 0 0 135.00 18.65 20.10 20.10 0 0 0
November 21, 2025 3.60 4.75 4.75 -0.85 0 1 140.00 22.30 23.60 23.60 0 0 0
November 21, 2025 2.70 3.50 3.50 0 0 0 145.00 26.30 27.60 27.55 0 0 0
November 21, 2025 1.85 2.50 2.50 0 0 0 150.00 30.60 31.80 31.80 0 0 0
December 19, 2025 42.05 43.35 43.40 0 0 0 80.00 1.40 2.20 2.20 0 10 0
December 19, 2025 37.55 38.90 38.90 0 0 0 85.00 1.85 2.70 2.70 0 23 0
December 19, 2025 33.15 34.50 34.50 0 0 0 90.00 2.60 3.30 3.30 0 12 0
December 19, 2025 28.40 30.35 30.35 0 0 0 95.00 3.40 4.10 4.10 0 11 0
December 19, 2025 24.45 26.40 26.40 0 14 0 100.00 4.10 5.10 5.10 0 79 0
December 19, 2025 20.85 22.75 22.75 0 0 0 105.00 5.30 6.25 6.25 0 0 0
December 19, 2025 17.80 19.25 19.25 0 180 0 110.00 6.70 7.70 7.70 0 3 0
December 19, 2025 14.70 16.10 16.10 0 0 0 115.00 8.70 9.45 9.45 0 0 0
December 19, 2025 11.95 13.25 13.25 0 29 0 120.00 10.45 11.55 11.55 0 64 0
December 19, 2025 9.40 10.45 10.45 0 0 0 125.00 13.05 14.45 14.45 0 0 0
December 19, 2025 7.40 8.35 8.35 0 1 0 130.00 15.90 17.35 17.35 0 3 0
December 19, 2025 5.65 6.45 6.45 0 0 0 135.00 19.15 20.40 20.40 0 0 0
December 19, 2025 4.20 5.05 5.05 0 28 0 140.00 22.50 24.25 24.25 0 44 0
December 19, 2025 2.25 3.05 3.05 0 4 0 150.00 30.05 32.05 32.05 0 0 0
December 19, 2025 1.15 1.80 1.80 0 35 0 160.00 39.00 41.60 41.60 0 4 0
December 19, 2025 0.50 1.00 1.00 0 46 0 170.00 48.50 51.05 51.05 0 5 0
December 19, 2025 0.21 0.70 0.70 0 11 0 180.00 57.65 61.40 61.40 0 0 0
December 19, 2025 0.01 0.50 0.50 0 20 0 190.00 67.60 71.40 71.40 0 0 0
December 19, 2025 0 0.49 0.49 0 30 0 200.00 77.60 81.40 81.40 0 0 0
December 19, 2025 0 0.47 0.47 0 1 0 210.00 87.60 91.40 91.40 0 0 0
December 19, 2025 0 0.45 0.45 0 10 0 220.00 97.60 101.40 101.40 0 0 0
December 19, 2025 0 0.43 0.43 0 15 0 230.00 107.60 111.40 111.40 0 0 0
December 19, 2025 0 0.43 0.43 0 17 0 240.00 117.50 121.40 121.40 0 0 0
March 20, 2026 47.30 48.95 48.95 0 0 0 75.00 2.00 2.50 2.50 0 13 0
March 20, 2026 42.90 44.40 44.40 0 0 0 80.00 2.20 3.25 3.25 0 16 0
March 20, 2026 34.50 36.00 36.00 0 5 0 90.00 3.90 4.65 4.65 0 42 0
March 20, 2026 30.50 32.20 32.20 0 71 0 95.00 4.70 5.60 5.60 0 7 0
March 20, 2026 26.75 28.50 28.50 0 133 0 100.00 5.80 6.70 6.70 0 4 0
March 20, 2026 19.95 21.55 21.55 0 5 0 110.00 8.80 9.70 9.70 0 10 0
March 20, 2026 14.40 15.70 15.70 0 10 0 120.00 12.80 14.10 14.10 0 0 0
March 20, 2026 9.90 11.00 11.00 0 0 0 130.00 18.10 19.50 19.50 0 10 0
March 20, 2026 6.35 7.65 7.65 0 11 0 140.00 24.45 26.50 26.50 0 0 0
March 20, 2026 3.95 5.30 5.30 0 0 0 150.00 31.75 33.90 33.90 0 0 0
March 20, 2026 2.40 3.65 3.65 0 25 0 160.00 40.15 42.05 42.05 0 0 0
June 19, 2026 34.95 37.65 37.65 0 0 0 90.00 5.10 5.95 5.95 0 10 0
June 19, 2026 27.65 30.25 30.25 0 0 0 100.00 7.50 8.30 8.30 0 0 0
June 19, 2026 21.55 23.70 23.70 0 0 0 110.00 10.40 11.60 11.55 0 0 0
June 19, 2026 16.40 17.70 17.70 0 0 0 120.00 14.30 16.05 16.05 0 0 0
June 19, 2026 11.50 13.25 13.25 0 0 0 130.00 19.70 21.40 21.40 0 0 0
June 19, 2026 8.70 9.55 9.55 0 0 0 140.00 26.00 28.35 28.35 0 0 0
June 19, 2026 4.10 4.90 4.90 0 0 0 160.00 41.15 43.70 43.70 0 0 0