Cboe Global Markets

TFII - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

TFI INTERNATIONAL INC. (tfii)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
96.16
Ask: 
97.45
Vol: 
593,585
Last: 
96.79
Change: 
+5.69 (+5.8787%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFII 85.000
0
+0
11.7
14.1
0
0.44
0.8986
0.0167
0
TFII 90.000
2.12
+0
7.5
9.7
0
0.39
0.7955
0.0296
1
TFII 95.000
5.1
+3.1
4.3
5.1
2
0.33
0.6177
0.0434
12
TFII 100.000
0.8
+0
0.05
2.35
0
0.3
0.3888
0.0459
63
TFII 105.000
0.35
+0
0
1.1
0
0.26
0.1992
0.0334
48
TFII 110.000
0.12
+0.045
0.15
0.3
3
0.29
0.0926
0.019
4
Fri Sep 19 2025
Strike
TFII 85.000
TFII 90.000
TFII 95.000
TFII 100.000
TFII 105.000
TFII 110.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFII 85.000
1.5
+0
0.15
0.95
0
0.4
-0.1031
0.0168
9
TFII 90.000
1
-1.825
0.7
1.55
1
0.35
-0.2076
0.0299
3
TFII 95.000
8.88
+0
2.4
2.95
0
0.34
-0.3883
0.0443
1
TFII 100.000
8.46
+0
4.5
6.5
0
0.36
-0.6232
0.0473
2
TFII 105.000
0
+0
7.3
9.2
0
0.2
-0.8217
0.0356
0
TFII 110.000
0
+0
12.4
13.9
0
0
-0.9359
0.0206
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.