The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.

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

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

TFII – TFI International Inc.

Last update: April 20, 2024 at 2:42 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 25.61%
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: 3,010
Volume: 3
Open interest: 548
Volume: 6
May 17, 2024 65.20 68.15 68.15 0 0 0 130.00 0 0.49 0.49 0 0 0
May 17, 2024 55.40 58.35 58.35 0 0 0 140.00 0 0.49 0.49 0 1 0
May 17, 2024 51.25 53.35 53.35 0 0 0 145.00 0 0.49 0.49 0 0 0
May 17, 2024 46.40 48.40 48.40 0 0 0 150.00 0.01 0.50 0.50 0 1 0
May 17, 2024 41.50 43.45 43.45 0 0 0 155.00 0.01 0.50 0.50 0 7 0
May 17, 2024 36.65 38.60 38.60 0 0 0 160.00 0.10 0.60 0.60 0 5 0
May 17, 2024 31.85 33.80 33.80 0 1 0 165.00 0.30 0.80 0.80 0 2 0
May 17, 2024 27.05 29.05 29.05 0 0 0 170.00 0.60 1.10 1.10 0 2 0
May 17, 2024 22.55 24.35 24.35 0 2 0 175.00 1.00 1.35 1.35 0 20 0
May 17, 2024 18.20 20.00 20.00 0 0 0 180.00 1.60 2.10 2.10 -0.40 0 2
May 17, 2024 14.05 15.85 15.85 0 0 0 185.00 2.40 3.10 3.10 0 2 0
May 17, 2024 10.40 11.95 11.95 0 0 0 190.00 3.70 4.50 4.50 -0.70 1 1
May 17, 2024 7.50 8.65 8.65 0 24 0 195.00 5.50 6.45 6.45 0 0 0
May 17, 2024 5.10 6.25 6.25 0 12 0 200.00 7.80 8.85 8.85 0 25 0
May 17, 2024 3.30 4.05 4.05 0 0 0 205.00 10.70 12.35 12.35 0 11 0
May 17, 2024 2.00 2.50 2.50 0 62 0 210.00 14.20 16.05 16.05 0 5 0
May 17, 2024 1.10 1.40 1.40 0 53 0 215.00 18.40 20.30 20.30 0 0 0
May 17, 2024 0.60 1.00 1.00 0 6 0 220.00 23.00 24.85 24.85 0 0 0
May 17, 2024 0.30 0.75 0.75 0 71 0 225.00 27.75 29.65 29.65 0 10 0
May 17, 2024 0.10 0.55 0.55 0 17 0 230.00 32.65 34.60 34.60 0 0 0
May 17, 2024 0.10 0.55 0.55 0 5 0 235.00 37.65 39.45 39.45 0 0 0
May 17, 2024 0.01 0.50 0.50 0 0 0 240.00 42.65 44.45 44.45 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 245.00 47.65 49.45 49.45 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 250.00 52.65 55.10 55.10 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 255.00 57.65 60.10 60.10 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 260.00 62.65 65.10 65.10 0 0 0
June 21, 2024 95.10 98.15 98.15 0 0 0 100.00 0 0.49 0.49 0 31 0
June 21, 2024 75.35 78.35 78.35 0 0 0 120.00 0 0.49 0.49 0 10 0
June 21, 2024 65.50 68.45 68.45 0 0 0 130.00 0.01 0.49 0.49 0 0 0
June 21, 2024 55.70 58.75 58.75 0 0 0 140.00 0.01 0.50 0.50 0 20 0
June 21, 2024 51.60 53.85 53.85 0 0 0 145.00 0.01 0.50 0.50 0 1 0
June 21, 2024 47.35 49.00 49.00 0 0 0 150.00 0.20 0.70 0.70 0 10 0
June 21, 2024 42.50 44.30 44.30 0 0 0 155.00 0.30 0.80 0.80 0 0 0
June 21, 2024 37.75 39.70 39.70 0 0 0 160.00 0.50 1.00 1.00 0 10 0
June 21, 2024 32.95 35.00 35.00 0 0 0 165.00 0.80 1.30 1.30 0 0 0
June 21, 2024 27.85 30.40 30.40 0 1 0 170.00 1.20 1.70 1.70 0 10 0
June 21, 2024 23.45 25.95 25.95 0 0 0 175.00 1.80 2.30 2.30 0 0 0
June 21, 2024 19.80 21.75 21.75 0 3 0 180.00 2.60 3.30 3.30 0 45 0
June 21, 2024 16.00 17.95 17.95 0 1 0 185.00 3.80 4.40 4.40 -0.70 4 3
June 21, 2024 12.40 14.05 14.05 0 30 0 190.00 5.10 6.25 6.25 0 0 0
June 21, 2024 9.80 10.95 10.95 0 1,000 0 195.00 7.10 7.95 7.95 0 0 0
June 21, 2024 7.10 7.95 7.95 0 20 0 200.00 9.30 10.35 10.35 0 0 0
June 21, 2024 5.10 6.00 6.00 0 1 0 205.00 12.00 13.75 13.75 0 0 0
June 21, 2024 3.60 4.20 4.20 0 2 0 210.00 15.30 17.00 17.00 0 0 0
June 21, 2024 2.40 3.00 3.00 0 0 0 215.00 19.10 21.05 21.05 0 0 0
June 21, 2024 1.60 2.10 2.10 0 441 0 220.00 23.25 25.45 25.45 0 0 0
June 21, 2024 1.00 1.50 1.50 0 35 0 225.00 27.65 29.75 29.75 0 0 0
June 21, 2024 0.60 1.10 1.10 0 0 0 230.00 32.45 34.35 34.35 0 0 0
June 21, 2024 0.40 0.90 0.90 0 1 0 235.00 37.55 39.20 39.20 0 0 0
June 21, 2024 0.20 0.70 0.70 0 2 0 240.00 42.55 44.20 44.20 0 0 0
June 21, 2024 0.10 0.55 0.55 0 0 0 249.00 51.55 53.35 53.35 0 0 0
June 21, 2024 0.01 0.49 0.49 0 0 0 255.00 57.55 59.20 59.20 0 0 0
June 21, 2024 0.01 0.49 0.49 0 0 0 260.00 62.55 64.35 64.35 0 0 0
July 19, 2024 47.50 49.65 49.65 0 0 0 150.00 0.40 0.90 0.90 0 50 0
July 19, 2024 38.20 40.30 40.30 0 0 0 160.00 0.90 1.40 1.40 0 8 0
July 19, 2024 33.55 35.85 35.85 0 0 0 165.00 1.30 1.80 1.80 0 0 0
July 19, 2024 28.85 31.35 31.35 0 0 0 170.00 1.80 2.30 2.30 0 12 0
July 19, 2024 24.60 27.10 27.10 0 0 0 175.00 2.60 3.20 3.20 0 14 0
July 19, 2024 20.40 22.75 22.75 0 0 0 180.00 3.50 4.20 4.20 0 0 0
July 19, 2024 17.20 19.10 19.10 0 15 0 185.00 4.80 5.40 5.40 0 0 0
July 19, 2024 13.60 15.15 15.15 0 5 0 190.00 6.20 7.15 7.15 0 0 0
July 19, 2024 10.60 12.20 12.20 0 12 0 195.00 8.00 9.05 9.05 0 0 0
July 19, 2024 8.50 9.35 9.35 0 0 0 200.00 10.40 11.95 11.95 0 10 0
July 19, 2024 6.30 7.25 7.25 0 10 0 205.00 13.00 14.75 14.75 0 0 0
July 19, 2024 4.80 5.40 5.40 0 1 0 210.00 16.20 18.10 18.10 0 0 0
July 19, 2024 3.40 4.10 4.10 0 45 0 215.00 19.80 21.75 21.75 0 0 0
July 19, 2024 2.30 3.10 3.10 -0.15 23 1 220.00 23.55 26.05 26.05 0 0 0
July 19, 2024 1.70 2.20 2.20 0 249 0 225.00 27.95 30.20 30.20 0 0 0
July 19, 2024 1.10 1.60 1.60 0 150 0 230.00 32.55 34.60 34.60 0 0 0
July 19, 2024 0.70 1.20 1.20 0 230 0 235.00 37.45 39.35 39.35 0 0 0
July 19, 2024 0.50 1.00 1.00 0 279 0 240.00 42.35 44.25 44.25 0 0 0
July 19, 2024 0.30 0.80 0.80 0 0 0 245.00 47.40 49.35 49.35 0 0 0
July 19, 2024 0.20 0.70 0.70 0 0 0 250.00 52.40 54.45 54.45 0 0 0
July 19, 2024 0.20 0.60 0.60 0 0 0 255.00 57.40 59.35 59.35 0 0 0
July 19, 2024 0.10 0.55 0.55 0 0 0 260.00 62.40 64.35 64.35 0 0 0
August 16, 2024 30.35 32.80 32.80 0 0 0 170.00 2.80 3.60 3.60 0 0 0
August 16, 2024 26.30 28.80 28.80 0 0 0 175.00 3.80 4.50 4.50 0 0 0
August 16, 2024 22.50 24.90 24.90 0 0 0 180.00 4.90 5.70 5.70 0 11 0
August 16, 2024 19.40 21.30 21.30 0 0 0 185.00 6.10 7.20 7.20 0 10 0
August 16, 2024 16.10 17.80 17.80 0 0 0 190.00 8.00 8.90 8.90 0 0 0
August 16, 2024 13.00 14.60 14.60 0 0 0 195.00 9.80 10.80 10.80 0 18 0
August 16, 2024 10.20 11.85 11.85 0 0 0 200.00 12.00 13.40 13.40 0 0 0
August 16, 2024 8.70 9.65 9.65 0 0 0 205.00 14.80 16.15 16.15 0 0 0
August 16, 2024 6.80 7.70 7.70 0 1 0 210.00 17.70 19.25 19.25 0 10 0
August 16, 2024 5.20 6.15 6.15 0 0 0 215.00 20.80 22.80 22.80 0 0 0
August 16, 2024 4.10 4.80 4.80 0 0 0 220.00 24.55 26.60 26.60 0 0 0
August 16, 2024 3.00 3.80 3.80 0 0 0 225.00 28.75 30.70 30.70 0 0 0
August 16, 2024 2.20 2.90 2.90 0 10 0 230.00 33.05 35.05 35.05 0 0 0
August 16, 2024 1.70 2.20 2.20 0.10 1 1 235.00 37.45 39.70 39.70 0 0 0
August 16, 2024 1.20 1.70 1.70 0 0 0 240.00 42.35 44.55 44.55 0 0 0
August 16, 2024 0.90 1.40 1.40 0 0 0 245.00 47.10 49.55 49.55 0 0 0
August 16, 2024 0.60 1.10 1.10 0 0 0 250.00 52.25 54.55 54.55 0 0 0
August 16, 2024 0.50 1.00 1.00 0 0 0 255.00 57.25 59.55 59.55 0 0 0
August 16, 2024 0.40 0.85 0.85 0 0 0 260.00 62.25 64.55 64.55 0 0 0
September 20, 2024 77.30 79.80 79.80 0 0 0 120.00 0.10 0.60 0.60 0 0 0
September 20, 2024 67.75 70.30 70.30 0 0 0 130.00 0.30 0.80 0.80 0 5 0
September 20, 2024 58.15 60.90 60.90 0 0 0 140.00 0.60 1.10 1.10 0 3 0
September 20, 2024 48.95 51.60 51.60 0 1 0 150.00 1.20 1.70 1.70 0 1 0
September 20, 2024 40.15 42.70 42.70 0 1 0 160.00 2.10 2.85 2.85 0 0 0
September 20, 2024 31.55 34.05 34.05 0 0 0 170.00 3.50 4.20 4.20 0 0 0
September 20, 2024 23.90 26.55 26.55 0 20 0 180.00 5.50 6.60 6.60 0 1 0
September 20, 2024 20.40 23.00 23.00 0 0 0 185.00 7.10 8.10 8.10 0 0 0
September 20, 2024 17.60 19.25 19.25 -0.50 0 1 190.00 8.70 9.80 9.80 0 0 0
September 20, 2024 14.70 16.40 16.40 0 0 0 195.00 10.50 12.10 12.10 0 0 0
September 20, 2024 12.10 13.80 13.80 0 1 0 200.00 12.90 14.45 14.45 0 0 0
September 20, 2024 10.10 11.10 11.10 0 0 0 205.00 15.60 17.15 17.15 0 0 0
September 20, 2024 8.20 9.40 9.40 0 0 0 210.00 18.40 20.15 20.15 0 0 0
September 20, 2024 6.50 7.50 7.50 0 0 0 215.00 21.70 24.00 24.00 0 0 0
September 20, 2024 5.10 6.25 6.25 0 0 0 220.00 25.00 27.60 27.60 0 0 0
September 20, 2024 4.10 4.90 4.90 0 1 0 225.00 28.95 31.30 31.30 0 0 0
September 20, 2024 3.10 3.90 3.90 0 0 0 230.00 33.30 35.50 35.50 0 0 0
September 20, 2024 2.30 3.10 3.10 0 0 0 235.00 37.65 40.00 40.00 0 0 0
September 20, 2024 1.90 2.40 2.40 0 10 0 240.00 42.25 44.70 44.70 0 0 0
September 20, 2024 1.00 1.50 1.50 0 0 0 250.00 51.95 54.65 54.65 0 0 0
September 20, 2024 0.60 1.10 1.10 0 0 0 260.00 62.00 64.65 64.65 0 0 0
October 18, 2024 32.10 34.70 34.70 0 0 0 170.00 4.00 4.70 4.70 0 0 0
October 18, 2024 24.60 27.20 27.20 0 0 0 180.00 6.20 7.30 7.30 0 0 0
October 18, 2024 21.30 24.05 24.05 0 0 0 185.00 7.80 8.80 8.80 0 0 0
October 18, 2024 18.60 20.20 20.20 0 0 0 190.00 9.40 10.50 10.50 0 0 0
October 18, 2024 15.60 17.25 17.25 0 0 0 195.00 11.60 13.15 13.15 0 0 0
October 18, 2024 12.80 14.45 14.45 0 0 0 200.00 13.60 15.25 15.25 0 0 0
October 18, 2024 10.70 12.35 12.35 0 0 0 205.00 16.50 18.05 18.05 0 0 0
October 18, 2024 9.10 10.20 10.20 0 0 0 210.00 19.10 20.95 20.95 0 0 0
October 18, 2024 7.40 8.30 8.30 0 0 0 215.00 22.30 24.60 24.60 0 0 0
October 18, 2024 5.90 6.90 6.90 0 0 0 220.00 25.90 28.30 28.30 0 0 0
October 18, 2024 4.80 5.60 5.60 0 0 0 225.00 29.40 32.15 32.15 0 0 0
October 18, 2024 3.80 4.50 4.50 0 0 0 230.00 33.60 35.95 35.95 0 0 0
October 18, 2024 2.20 3.00 3.00 0 0 0 240.00 42.40 44.95 44.95 0 0 0
December 20, 2024 78.00 81.45 81.45 0 0 0 120.00 0.50 1.00 1.00 0 3 0
December 20, 2024 68.85 72.20 72.20 0 0 0 130.00 0.90 1.40 1.40 0 0 0
December 20, 2024 59.65 63.25 63.25 0 0 0 140.00 1.50 2.00 2.00 0 2 0
December 20, 2024 50.80 54.15 54.15 0 0 0 150.00 2.20 3.00 3.00 0 3 0
December 20, 2024 42.70 45.70 45.70 0 0 0 160.00 3.50 4.30 4.30 0 2 0
December 20, 2024 34.90 37.65 37.65 0 23 0 170.00 5.40 6.50 6.50 0 0 0
December 20, 2024 27.70 30.55 30.55 0 2 0 180.00 7.90 9.10 9.10 0 11 0
December 20, 2024 21.00 23.60 23.60 0 4 0 190.00 11.10 12.80 12.80 0 0 0
December 20, 2024 16.35 18.20 18.20 0 2 0 200.00 15.55 17.20 17.20 0 0 0
December 20, 2024 11.85 13.50 13.50 0 1 0 210.00 20.45 23.00 23.00 0 35 0
December 20, 2024 8.75 9.90 9.90 0 101 0 220.00 27.40 29.60 29.60 0 35 0
December 20, 2024 6.00 7.20 7.20 0 0 0 230.00 34.60 37.10 37.10 0 0 0
December 20, 2024 4.20 5.00 5.00 0 20 0 240.00 43.00 45.55 45.55 0 0 0
December 20, 2024 2.70 3.50 3.50 0 0 0 250.00 51.80 54.90 54.90 0 0 0
December 20, 2024 1.90 2.40 2.40 0 2 0 260.00 61.70 64.85 64.85 0 0 0
March 21, 2025 44.80 47.80 47.80 0 0 0 160.00 4.60 5.40 5.40 0 18 0
March 21, 2025 37.30 40.30 40.30 0 0 0 170.00 6.50 7.70 7.70 0 0 0
March 21, 2025 30.30 33.30 33.30 0 0 0 180.00 9.30 10.50 10.50 0 3 0
March 21, 2025 24.00 26.65 26.65 0 0 0 190.00 12.60 14.40 14.40 0 0 0
March 21, 2025 19.10 21.00 21.00 0 0 0 200.00 16.90 18.80 18.80 0 0 0
March 21, 2025 14.50 16.45 16.45 0 0 0 210.00 21.70 24.70 24.70 0 0 0
March 21, 2025 10.80 12.60 12.60 0 0 0 220.00 28.20 31.05 31.05 0 0 0
March 21, 2025 8.20 9.40 9.40 0 0 0 230.00 35.50 38.40 38.40 0 0 0
March 21, 2025 5.90 7.10 7.10 0 0 0 240.00 43.70 46.40 46.40 0 0 0
March 21, 2025 4.30 5.10 5.10 0 0 0 250.00 51.55 55.40 55.40 0 0 0
March 21, 2025 3.00 3.80 3.80 0 0 0 260.00 61.05 65.05 65.05 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.