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: 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

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.