Stocks Options

LAST PRICE
182.6100
TODAY'S CHANGE (%)
Trending Down-2.6400 (-1.4251%)

Bid / Lots
181.0000/ 2
Ask / Lots
186.0000/ 3
Open / Previous Close
182.1100 / 185.2500
Day Range
Low 181.9100
High 185.2600
52 Week Range
Low 144.4200
High 220.9300
Volume
167,277
below 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 26.316

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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	$64.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TFIIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$54.90In 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	$0.70Out 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	$45.55In 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	$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	$36.20In 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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$27.95In 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	$2.95Out 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	$19.90In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$170.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TFIIIn the Money	---In the Money	---In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	TFIIOut of the Money	---Out of the Money	---Out of the Money	$5.90Out of the Money	$-1.10Out of the Money	4Out of the Money	11Out of the Money
TFIIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$13.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TFIIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
TFIINear the Money	---Near the Money	---Near the Money	$10.05Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$185.00	TFIIIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	14In the Money
TFIIOut of the Money	---Out of the Money	$13.50Out of the Money	$8.05Out of the Money	$-0.45Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$190.00	TFIIIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$195.00	TFIIIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	10In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$200.00	TFIIIn the Money	---In the Money	---In the Money	$20.80In the Money	$0.00In the Money	---In the Money	54In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$-0.30Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$205.00	TFIIIn the Money	---In the Money	---In the Money	$25.35In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$210.00	TFIIIn the Money	---In the Money	---In the Money	$29.65In the Money	$0.00In the Money	---In the Money	35In the Money
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	5Out of the Money	Filter Table By Strike Price of$215.00	TFIIIn the Money	---In the Money	---In the Money	$33.75In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$220.00	TFIIIn the Money	---In the Money	---In the Money	$38.30In the Money	$0.00In the Money	---In the Money	35In the Money
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	10Out of the Money	Filter Table By Strike Price of$225.00	TFIIIn the Money	---In the Money	---In the Money	$43.25In 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	2Out of the Money	Filter Table By Strike Price of$230.00	TFIIIn the Money	---In the Money	---In the Money	$48.25In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$240.00	TFIIIn the Money	---In the Money	---In the Money	$58.25In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$250.00	TFIIIn the Money	---In the Money	---In the Money	$68.25In the Money	$0.00In the Money	---In the Money	---In the Money
TFIIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$260.00	TFIIIn the Money	---In the Money	---In the Money	$78.25In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)