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.  (127.38 USD/CAD)

Last update: November 29, 2021 at 7:00 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 141.800
  • Ask price: 144.200
  • 30-day historical volatility: 37.75%
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: 1,255
Volume: 0
Open interest: 508
Volume: 0
December 17, 2021 0 0 50.45 0 0 0 90.00 0 0 0.30 0 2 0
December 17, 2021 0 0 40.50 0 20 0 100.00 0 0 0.35 0 5 0
December 17, 2021 0 0 30.65 0 0 0 110.00 0 0 0.45 0 41 0
December 17, 2021 0 0 25.75 0 0 0 115.00 0 0 0.60 0 20 0
December 17, 2021 0 0 20.95 0 1 0 120.00 0 0 0.75 0 20 0
December 17, 2021 0 0 16.45 0 1 0 125.00 0 0 1.00 0 26 0
December 17, 2021 0 0 11.85 0 20 0 130.00 0.20 0 1.25 0 31 0
December 17, 2021 0 0 8.05 0 14 0 135.00 0 0 2.10 0 51 0
December 17, 2021 0 0 6.00 0 26 0 140.00 0 0 2.90 0 11 0
December 17, 2021 0 6.60 2.45 0 273 0 145.00 0 0 7.80 0 0 0
December 17, 2021 0 2.25 0 0 16 0 150.00 0 0 11.55 0 1 0
December 17, 2021 0 0 0.70 0 6 0 155.00 0 0 15.90 0 0 0
December 17, 2021 0 0 0.45 0 8 0 160.00 0 0 20.65 0 0 0
December 17, 2021 0 0 0.30 0 0 0 170.00 0 0 30.55 0 0 0
December 17, 2021 0 0 0.30 0 0 0 180.00 0 0 40.50 0 0 0
January 21, 2022 0 0 40.65 0 5 0 100.00 0 0 0.60 0 16 0
January 21, 2022 0 0 35.65 0 3 0 105.00 0 0 0.65 0 1 0
January 21, 2022 0 0 30.80 0 0 0 110.00 0 0 0.85 0 5 0
January 21, 2022 0 0 26.20 0 8 0 115.00 0 0 1.20 0 5 0
January 21, 2022 0 0 21.85 0 0 0 120.00 0 0 0.65 0 18 0
January 21, 2022 0 0 17.55 0 14 0 125.00 0 0 2.50 0 16 0
January 21, 2022 0 0 13.65 0 0 0 130.00 0 0 3.65 0 0 0
January 21, 2022 0 0 9.65 0 1 0 135.00 0 0 5.00 0 12 0
January 21, 2022 0 0 6.90 0 25 0 140.00 0 0 7.10 0 8 0
January 21, 2022 0 0 4.20 0 18 0 145.00 0 0 9.85 0 10 0
January 21, 2022 0 0 3.55 0 48 0 150.00 0 0 13.65 0 5 0
January 21, 2022 0 0 2.10 0 8 0 155.00 0 0 17.50 0 0 0
January 21, 2022 0 0 1.10 0 2 0 160.00 0 0 21.80 0 0 0
January 21, 2022 0 0 0.75 0 0 0 170.00 0 0 31.20 0 0 0
February 18, 2022 0 0 41.00 0 0 0 100.00 0 0 1.15 0 0 0
February 18, 2022 0 0 32.10 0 0 0 110.00 0 0 2.00 0 0 0
February 18, 2022 0 0 27.85 0 0 0 115.00 0 0 2.60 0 0 0
February 18, 2022 0 0 23.55 0 0 0 120.00 0 0 3.35 0 2 0
February 18, 2022 0 0 19.50 0 0 0 125.00 0 0 4.45 0 0 0
February 18, 2022 0 0 15.85 0 12 0 130.00 0 0 5.80 0 0 0
February 18, 2022 0 0 12.55 0 1 0 135.00 0 0 7.55 0 20 0
February 18, 2022 0 0 9.60 0 0 0 140.00 0 0 9.90 0 11 0
February 18, 2022 0 0 7.25 0 2 0 145.00 0 0 12.65 0 25 0
February 18, 2022 0 0 5.40 0 0 0 150.00 0 0 15.85 0 0 0
February 18, 2022 0 0 3.75 0 10 0 155.00 0 0 19.50 0 0 0
February 18, 2022 0 0 2.25 0 5 0 160.00 0 0 23.45 0 0 0
February 18, 2022 0 0 1.65 0 0 0 170.00 0 0 32.25 0 0 0
March 18, 2022 0 0 51.05 0 4 0 90.00 0 0 1.00 0 0 0
March 18, 2022 0 0 41.65 0 1 0 100.00 0 0 1.45 0 0 0
March 18, 2022 0 0 32.55 0 0 0 110.00 0 0 2.35 0 0 0
March 18, 2022 0 0 28.25 0 0 0 115.00 0 0 3.15 0 0 0
March 18, 2022 0 0 24.10 0 5 0 120.00 0 0 4.10 0 35 0
March 18, 2022 0 0 20.25 0 0 0 125.00 0 0 5.20 0 5 0
March 18, 2022 0 0 16.85 0 5 0 130.00 0 0 6.65 0 1 0
March 18, 2022 0 0 13.55 0 5 0 135.00 0 0 8.45 0 0 0
March 18, 2022 0 0 10.65 0 14 0 140.00 0 0 9.60 0 30 0
March 18, 2022 0 15.25 8.65 0 8 0 145.00 0 0 13.75 0 0 0
March 18, 2022 0 0 6.50 0 53 0 150.00 0 0 16.85 0 17 0
March 18, 2022 0 0 4.95 0 3 0 155.00 0 0 20.35 0 5 0
March 18, 2022 0 0 3.90 0 0 0 160.00 0 0 24.20 0 5 0
March 18, 2022 0 0 2.25 0 0 0 170.00 0 0 32.55 0 0 0
March 18, 2022 0 0 1.45 0 20 0 180.00 0 0 41.75 0 0 0
April 14, 2022 0 0 33.10 0 0 0 110.00 0 0 3.05 0 0 0
April 14, 2022 0 0 28.90 0 0 0 115.00 0 0 3.95 0 0 0
April 14, 2022 0 0 24.90 0 0 0 120.00 0 0 4.95 0 0 0
April 14, 2022 0 0 21.15 0 0 0 125.00 0 0 6.30 0 0 0
April 14, 2022 0 0 17.35 0 0 0 130.00 0 0 7.85 0 0 0
April 14, 2022 0 0 14.35 0 5 0 135.00 0 0 9.85 0 0 0
April 14, 2022 0 0 11.75 0 0 0 140.00 0 0 12.15 0 1 0
April 14, 2022 0 0 9.45 0 7 0 145.00 0 0 14.85 0 0 0
April 14, 2022 0 0 7.50 0 0 0 150.00 0 0 18.00 0 0 0
April 14, 2022 0 0 6.00 0 0 0 155.00 0 0 21.50 0 5 0
April 14, 2022 0 0 4.70 0 10 0 160.00 0 0 25.20 0 0 0
April 14, 2022 0 0 2.95 0 0 0 170.00 0 0 33.40 0 0 0
May 20, 2022 0 0 34.00 0 0 0 110.00 0 0 3.95 0 0 0
May 20, 2022 0 0 26.05 0 0 0 120.00 0 0 6.05 0 0 0
May 20, 2022 0 0 22.35 0 0 0 125.00 0 0 7.45 0 0 0
May 20, 2022 0 0 18.95 0 0 0 130.00 0 0 9.15 0 0 0
May 20, 2022 0 0 16.15 0 0 0 135.00 0 0 11.15 0 0 0
May 20, 2022 0 0 13.10 0 0 0 140.00 0 0 13.75 0 0 0
May 20, 2022 0 0 10.80 0 0 0 145.00 0 0 16.45 0 7 0
May 20, 2022 0 0 8.80 0 0 0 150.00 0 0 19.55 0 0 0
May 20, 2022 0 0 7.30 0 0 0 155.00 0 0 22.95 0 0 0
May 20, 2022 0 0 5.90 0 0 0 160.00 0 0 26.75 0 0 0
May 20, 2022 0 0 0 0 0 0 170.00 0 0 0 0 0 0
June 17, 2022 0 0 43.05 0 0 0 100.00 0 0 2.70 0 0 0
June 17, 2022 0 0 34.65 0 0 0 110.00 0 0 4.60 0 0 0
June 17, 2022 0 0 26.95 0 20 0 120.00 0 0 6.95 0 3 0
June 17, 2022 0 0 20.00 0 0 0 130.00 0 0 10.05 0 10 0
June 17, 2022 0 0 14.30 0 16 0 140.00 0 0 14.55 0 5 0
June 17, 2022 0 0 10.15 0 0 0 150.00 0 0 20.45 0 0 0
June 17, 2022 0 0 7.10 0 0 0 160.00 0 0 27.25 0 0 0
June 17, 2022 0 0 4.15 0 1 0 170.00 0 0 35.00 0 0 0
June 17, 2022 0 0 3.25 0 0 0 180.00 0 0 43.55 0 0 0
September 16, 2022 0 0 44.35 0 0 0 100.00 0 0 4.35 0 0 0
September 16, 2022 0 0 36.25 0 15 0 110.00 0 0 6.30 0 0 0
September 16, 2022 0 0 28.95 0 5 0 120.00 0 20.00 8.95 0 5 0
September 16, 2022 0 0 22.55 0 5 0 130.00 0 0 12.30 0 2 0
September 16, 2022 0 0 16.55 0 0 0 140.00 0 0 17.20 0 10 0
September 16, 2022 0 0 12.25 0 506 0 150.00 0 0 22.80 0 0 0
September 16, 2022 0 0 9.20 0 0 0 160.00 0 0 29.45 0 0 0
September 16, 2022 0 0 6.85 0 0 0 170.00 0 0 36.95 0 0 0
September 16, 2022 0 0 4.95 0 0 0 180.00 0 0 45.20 0 0 0