Stocks Options

LAST PRICE
192.4300
TODAY'S CHANGE (%)
Trending Down-8.8400 (-4.3921%)

Bid / Lots
192.0300/ 1
Ask / Lots
194.0200/ 1
Open / Previous Close
200.3700 / 201.2700
Day Range
Low 191.4100
High 202.1900
52 Week Range
Low 137.3600
High 220.9300
Volume
349,319
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.378

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TFIIIn the Money	---In the Money	---In the Money	$64.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$54.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$49.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$44.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$39.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$34.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$29.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$25.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$20.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TFIIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	TFIIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
TFIINear the Money	---Near the Money	---Near the Money	$5.70Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$195.00	TFIIIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$200.00	TFIIIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	25In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$205.00	TFIIIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	11In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$210.00	TFIIIn the Money	---In the Money	---In the Money	$19.25In the Money	$0.00In the Money	---In the Money	5In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$215.00	TFIIIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$220.00	TFIIIn the Money	---In the Money	---In the Money	$28.60In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	$1.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$225.00	TFIIIn the Money	---In the Money	---In the Money	$33.60In the Money	$0.00In the Money	---In the Money	10In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$230.00	TFIIIn the Money	---In the Money	---In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$235.00	TFIIIn the Money	---In the Money	---In the Money	$43.50In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TFIIIn the Money	---In the Money	---In the Money	$48.50In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	TFIIIn the Money	---In the Money	---In the Money	$53.50In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TFIIIn the Money	---In the Money	---In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	TFIIIn the Money	---In the Money	---In the Money	$63.50In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TFIIIn the Money	---In the Money	---In the Money	$68.50In the Money	$0.00In the Money	---In the Money	---In the Money

TFI International Inc
TSX:TFIICanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)