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

FTT – Finning International Inc.

Last update: May 14, 2026 at 3:28 p.m.   (Real-time)

  • Last price: 103.335
  • Net change: -1.635
  • Bid price: 103.270
  • Ask price: 103.400
  • 30-day historical volatility: 40.47%
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: 5,158
Volume: 34
Open interest: 1,137
Volume: 66
May 15, 2026 39.05 39.65 41.55 0 0 0 64.00 0 0.07 0.08 0 12 0
May 15, 2026 37.05 37.65 39.55 0 0 0 66.00 0 0.06 0.07 0 0 0
May 15, 2026 35.05 35.65 37.55 0 0 0 68.00 0 0.07 0.08 0 13 0
May 15, 2026 33.05 33.65 35.55 0 0 0 70.00 0 0.06 0.07 0 5 0
May 15, 2026 31.05 31.65 33.55 0 0 0 72.00 0 0.06 0.07 0 10 0
May 15, 2026 29.05 29.65 31.55 0 0 0 74.00 0 0.06 0.07 0 0 0
May 15, 2026 27.05 27.65 29.55 0 0 0 76.00 0 0.07 0.08 0 13 0
May 15, 2026 25.05 25.65 27.55 0 0 0 78.00 0 0.06 0.07 0 10 0
May 15, 2026 23.05 23.65 25.55 0 0 0 80.00 0 0.06 0.07 0 21 0
May 15, 2026 21.05 21.65 23.55 0 0 0 82.00 0 0.06 0.07 0 6 0
May 15, 2026 19.05 19.70 21.55 0 5 0 84.00 0 0.06 0.07 0 1 0
May 15, 2026 17.05 17.65 19.60 0 10 0 86.00 0 0.06 0.07 0 21 0
May 15, 2026 15.05 15.65 17.50 0 22 0 88.00 0 0.06 0.07 0 0 0
May 15, 2026 13.05 13.70 15.55 0 5 0 90.00 0 0.06 0.07 0 47 0
May 15, 2026 11.05 11.70 13.50 0 10 0 92.00 0 0.07 0.07 0 10 0
May 15, 2026 9.05 9.70 11.55 0 10 0 94.00 0 0.07 0.07 0 10 0
May 15, 2026 7.10 7.70 9.55 0 12 0 96.00 0 0.10 0.11 0 60 0
May 15, 2026 5.10 5.75 4.90 -2.70 40 10 98.00 0 0.24 0.21 0 53 0
May 15, 2026 3.20 3.80 5.50 0 389 0 100.00 0.04 0.28 0.33 0 32 0
May 15, 2026 0.20 0.38 1.00 -0.50 1,044 12 105.00 1.60 2.10 2.40 1.20 0 10
May 15, 2026 0 0.07 0.14 0 0 0 110.00 6.35 6.95 5.20 0 0 0
May 15, 2026 0 0.07 0.08 0 12 0 115.00 11.35 11.95 10.15 0 0 0
May 15, 2026 0 0.06 0.07 0 0 0 120.00 16.35 16.95 15.15 0 0 0
June 19, 2026 58.10 58.70 60.65 0 0 0 45.00 0 0.08 0.08 0 36 0
June 19, 2026 55.10 55.70 57.65 0 0 0 48.00 0 0.08 0.08 0 24 0
June 19, 2026 53.10 53.70 55.70 0 0 0 50.00 0 0.06 0.07 0 19 0
June 19, 2026 48.10 48.70 50.75 0 34 0 55.00 0 0.06 0.07 0 0 0
June 19, 2026 43.10 43.70 45.65 0 1 0 60.00 0 0.07 0.07 0 21 0
June 19, 2026 39.10 39.70 41.60 0 0 0 64.00 0 0.07 0.07 0 0 0
June 19, 2026 38.10 38.70 40.55 0 58 0 65.00 0 0.07 0.07 0 10 0
June 19, 2026 37.10 37.70 39.55 0 0 0 66.00 0 0.07 0.07 0 0 0
June 19, 2026 35.10 35.70 37.55 0 0 0 68.00 0.01 0.07 0.07 0 30 0
June 19, 2026 33.10 33.70 35.60 0 83 0 70.00 0.01 0.08 0.07 0 10 0
June 19, 2026 31.15 31.75 33.60 0 0 0 72.00 0.01 0.11 0.09 0 10 0
June 19, 2026 29.15 29.75 31.60 0 0 0 74.00 0.01 0.17 0.13 0 0 0
June 19, 2026 28.20 28.75 30.60 0 114 0 75.00 0.01 0.20 0.16 0 3 0
June 19, 2026 27.20 27.75 29.60 0 0 0 76.00 0.02 0.23 0.18 0 0 0
June 19, 2026 25.25 25.80 27.65 0 0 0 78.00 0.02 0.30 0.25 0 1 0
June 19, 2026 23.25 23.80 25.70 0 8 0 80.00 0.07 0.41 0.34 0 2 0
June 19, 2026 21.35 21.90 23.75 0 27 0 82.00 0.12 0.50 0.43 0 5 0
June 19, 2026 19.40 19.95 21.85 0 0 0 84.00 0.25 0.55 0.55 0 0 0
June 19, 2026 18.45 19.05 20.90 0 3 0 85.00 0.30 0.60 0.60 -0.05 0 20
June 19, 2026 17.50 18.10 19.95 0 12 0 86.00 0.35 0.65 0.70 0 0 0
June 19, 2026 15.65 16.25 18.05 0 0 0 88.00 0.48 0.80 0.80 0 0 0
June 19, 2026 13.80 14.40 16.25 0 12 0 90.00 0.70 0.90 0.65 -0.35 3 1
June 19, 2026 12.05 12.65 14.40 0 1 0 92.00 0.90 1.20 0.90 -0.30 0 1
June 19, 2026 10.30 10.95 12.65 0 7 0 94.00 1.15 1.50 1.40 0 7 0
June 19, 2026 9.50 10.10 11.85 0 15 0 95.00 1.35 1.65 2.20 0.60 5 10
June 19, 2026 8.70 9.30 11.05 0 5 0 96.00 1.55 1.85 1.70 0 5 0
June 19, 2026 7.20 7.75 9.45 0 20 0 98.00 2.00 2.35 2.10 0 42 0
June 19, 2026 5.80 6.25 7.90 0 202 0 100.00 2.60 2.95 3.60 0.85 131 1
June 19, 2026 3.00 3.55 4.60 0 58 0 105.00 4.75 5.20 4.50 0 22 0
June 19, 2026 1.30 1.60 2.40 0 20 0 110.00 7.95 8.55 7.40 0 0 0
June 19, 2026 0.40 0.70 1.15 0 22 0 115.00 12.00 12.70 11.20 0 0 0
June 19, 2026 0.03 0.34 0.49 0 20 0 120.00 16.65 17.40 15.70 0 0 0
June 19, 2026 0.01 0.33 0 0 0 0 125.00 21.35 22.25 0 0 0 0
July 17, 2026 33.25 33.80 35.65 0 0 0 70.00 0.03 0.28 0.23 0 3 0
July 17, 2026 31.30 31.90 33.70 0 0 0 72.00 0.07 0.36 0.30 0 0 0
July 17, 2026 29.40 29.95 31.80 0 0 0 74.00 0.13 0.44 0.39 0 0 0
July 17, 2026 27.45 28.05 29.85 0 0 0 76.00 0.21 0.49 0.47 0 1 0
July 17, 2026 25.55 26.15 27.95 0 0 0 78.00 0.41 0.60 0.60 0 0 0
July 17, 2026 23.70 24.25 26.10 0 0 0 80.00 0.50 0.70 0.75 0 0 0
July 17, 2026 21.85 22.40 24.25 0 0 0 82.00 0.60 0.80 0.60 -0.25 0 1
July 17, 2026 20.00 20.55 22.40 0 0 0 84.00 0.80 1.00 0.95 0 0 0
July 17, 2026 18.20 18.75 20.55 0 0 0 86.00 0.95 1.20 1.15 0 0 0
July 17, 2026 16.45 17.00 18.70 0 0 0 88.00 1.20 1.40 1.35 0 0 0
July 17, 2026 14.70 15.30 17.00 0 3 0 90.00 1.45 1.70 1.60 0 0 0
July 17, 2026 13.05 13.60 15.45 0 43 0 92.00 1.80 2.05 1.95 0 0 0
July 17, 2026 11.45 12.05 13.75 0 0 0 94.00 2.10 2.45 2.30 0 0 0
July 17, 2026 9.90 10.50 12.20 0 26 0 96.00 2.65 2.95 2.75 0 20 0
July 17, 2026 8.55 9.00 10.60 0 20 0 98.00 3.20 3.50 3.25 0 0 0
July 17, 2026 7.20 7.65 6.05 -3.15 0 10 100.00 3.85 4.25 3.80 0 52 0
July 17, 2026 4.50 4.85 6.10 0 49 0 105.00 6.00 6.40 5.70 0 22 0
July 17, 2026 2.45 2.80 3.75 0 27 0 110.00 8.95 9.55 8.60 0 0 0
July 17, 2026 1.25 1.50 2.15 0 0 0 115.00 12.75 13.35 12.10 0 0 0
July 17, 2026 0.60 0.80 1.15 0 0 0 120.00 16.90 17.75 16.10 0 0 0
July 17, 2026 0.12 0.50 0 0 0 0 125.00 21.45 22.45 0 0 0 0
August 21, 2026 31.75 32.45 34.25 0 0 0 72.00 0.41 0.80 0.70 0 0 0
August 21, 2026 29.90 30.60 32.35 0 0 0 74.00 0.60 0.95 0.85 0 0 0
August 21, 2026 28.05 28.75 30.50 0 0 0 76.00 0.70 1.10 1.00 0 0 0
August 21, 2026 26.15 26.90 28.65 0 0 0 78.00 0.90 1.30 1.15 0 0 0
August 21, 2026 24.40 25.10 26.80 0 0 0 80.00 1.10 1.45 1.35 0 1 0
August 21, 2026 22.70 23.25 25.00 0 0 0 82.00 1.35 1.65 1.55 0 0 0
August 21, 2026 20.85 21.55 23.10 0 0 0 84.00 1.50 1.90 1.70 0 0 0
August 21, 2026 19.20 19.85 21.40 0 0 0 86.00 1.80 2.20 2.00 0 0 0
August 21, 2026 17.50 18.30 19.70 0 0 0 88.00 2.15 2.55 2.30 0 0 0
August 21, 2026 15.90 16.65 18.15 0 0 0 90.00 2.40 2.90 2.70 0 5 0
August 21, 2026 14.40 15.05 16.60 0 0 0 92.00 2.80 3.45 3.10 0 0 0
August 21, 2026 12.70 13.65 15.05 0 3 0 94.00 3.25 3.95 3.60 0 0 0
August 21, 2026 11.50 12.25 13.50 0 0 0 96.00 3.85 4.50 4.15 0 0 0
August 21, 2026 10.05 10.85 12.10 0 7 0 98.00 4.45 5.20 4.70 0 0 0
August 21, 2026 8.75 9.45 10.75 0 3 0 100.00 5.15 5.95 5.40 0 0 0
August 21, 2026 6.05 6.85 7.80 0 2 1 105.00 7.35 8.20 7.45 0 0 0
August 21, 2026 4.00 4.60 5.40 0 0 0 110.00 10.15 11.10 10.20 0 0 0
August 21, 2026 2.45 3.05 3.65 0 0 0 115.00 13.60 14.50 13.45 0 0 0
August 21, 2026 1.45 1.90 2.30 0 0 0 120.00 17.70 18.65 17.20 0 0 0
August 21, 2026 0.85 1.20 0 0 0 0 125.00 21.90 22.95 0 0 0 0
September 18, 2026 58.00 58.80 60.90 0 0 0 45.00 0.01 0.08 0.07 0 17 0
September 18, 2026 52.95 53.80 55.90 0 3 0 50.00 0.01 0.10 0.09 0.01 16 22
September 18, 2026 48.05 48.90 51.05 0 0 0 55.00 0.03 0.21 0.17 0 2 0
September 18, 2026 43.30 44.05 46.05 0 0 0 60.00 0.14 0.39 0.32 0 10 0
September 18, 2026 38.50 39.25 41.15 0 0 0 65.00 0.31 0.65 0.55 0 10 0
September 18, 2026 33.85 34.55 36.40 0 1,838 0 70.00 0.65 0.95 0.85 0 29 0
September 18, 2026 31.95 32.70 34.50 0 0 0 72.00 0.80 1.10 1.00 0 0 0
September 18, 2026 30.15 30.90 32.65 0 0 0 74.00 0.90 1.25 1.15 0 0 0
September 18, 2026 29.20 29.95 31.70 0 22 0 75.00 1.00 1.35 1.25 0 0 0
September 18, 2026 28.30 29.05 30.80 0 0 0 76.00 1.05 1.45 1.35 0 0 0
September 18, 2026 26.50 27.25 29.00 0 0 0 78.00 1.25 1.65 1.55 0 0 0
September 18, 2026 24.70 25.45 27.20 0 85 0 80.00 1.50 1.85 1.75 0 0 0
September 18, 2026 22.95 23.75 25.30 0 0 0 82.00 1.70 2.05 1.90 0 0 0
September 18, 2026 21.25 22.05 23.60 0 0 0 84.00 2.00 2.35 2.20 0 0 0
September 18, 2026 20.45 21.25 22.75 0 69 0 85.00 2.20 2.55 2.35 0 10 0
September 18, 2026 19.60 20.40 21.95 0 0 0 86.00 2.30 2.80 2.55 0 0 0
September 18, 2026 17.95 18.80 20.40 0 0 0 88.00 2.65 3.20 2.90 0 0 0
September 18, 2026 16.40 17.20 18.80 0 66 0 90.00 3.00 3.55 3.30 0 39 0
September 18, 2026 14.85 15.70 17.30 0 0 0 92.00 3.45 4.15 3.75 0 0 0
September 18, 2026 13.40 14.20 15.85 0 0 0 94.00 4.05 4.65 4.25 0 0 0
September 18, 2026 12.70 13.50 15.00 0 12 0 95.00 4.35 4.95 4.55 0 0 0
September 18, 2026 12.05 12.70 14.30 0 0 0 96.00 4.60 5.25 4.80 0 0 0
September 18, 2026 10.75 11.45 12.95 0 0 0 98.00 5.25 5.85 5.45 0 0 0
September 18, 2026 9.50 10.15 11.65 0 30 0 100.00 6.00 6.60 6.15 0 0 0
September 18, 2026 6.80 7.45 8.75 0 0 0 105.00 8.30 8.95 8.25 0 0 0
September 18, 2026 4.65 5.25 6.35 0 0 0 110.00 11.10 11.75 10.90 0 0 0
September 18, 2026 3.10 3.55 4.35 0 0 0 115.00 14.40 15.20 14.10 0 0 0
September 18, 2026 2.00 2.40 3.05 0 81 0 120.00 18.25 19.05 17.85 0 0 0
September 18, 2026 1.25 1.55 0 0 0 0 125.00 22.55 23.30 0 0 0 0
September 18, 2026 0.17 0.47 0.35 -0.25 22 1 140.00 36.25 37.45 36.45 0 0 0
October 16, 2026 25.15 25.95 27.70 0 0 0 80.00 1.85 2.20 2.05 0 0 0
October 16, 2026 23.45 24.25 26.00 0 0 0 82.00 2.10 2.45 2.40 0 0 0
October 16, 2026 21.75 22.60 24.35 0 0 0 84.00 2.35 2.75 2.70 0 2 0
October 16, 2026 20.15 20.95 22.70 0 0 0 86.00 2.70 3.20 3.00 0 0 0
October 16, 2026 18.55 19.40 21.30 0 0 0 88.00 3.05 3.55 3.40 0 0 0
October 16, 2026 17.00 17.85 19.70 0 0 0 90.00 3.55 4.05 3.85 0 0 0
October 16, 2026 15.55 16.35 18.20 0 0 0 92.00 4.05 4.60 4.35 0 0 0
October 16, 2026 14.10 14.95 16.70 0 0 0 94.00 4.60 5.15 4.90 0 0 0
October 16, 2026 12.75 13.50 15.30 0 0 0 96.00 5.15 5.80 5.45 0 0 0
October 16, 2026 11.50 12.25 13.75 0 0 0 98.00 5.80 6.55 6.15 0 0 0
October 16, 2026 10.30 10.95 12.55 0 0 0 100.00 6.60 7.30 6.80 0 0 0
October 16, 2026 7.60 8.25 9.65 0 0 0 105.00 8.85 9.60 8.95 0 0 0
October 16, 2026 5.45 6.10 7.25 0 0 0 110.00 11.65 12.50 11.50 0 0 0
October 16, 2026 3.90 4.30 5.25 0 0 0 115.00 14.90 15.80 15.15 0 0 0
October 16, 2026 2.60 3.00 3.75 0 0 0 120.00 18.60 19.65 18.40 0 0 0
October 16, 2026 1.70 2.05 0 0 0 0 125.00 22.75 23.70 0 0 0 0
November 20, 2026 19.60 20.50 22.50 0 0 0 88.00 3.95 4.45 4.40 0 0 0
November 20, 2026 18.10 18.90 21.00 0 0 0 90.00 4.45 4.95 4.80 0 0 0
November 20, 2026 16.45 17.60 19.50 0 0 0 92.00 4.95 5.50 5.40 0 0 0
November 20, 2026 15.05 16.20 18.00 0 0 0 94.00 5.35 6.10 6.25 0 0 0
November 20, 2026 13.75 14.85 16.70 0 0 0 96.00 6.05 6.75 6.70 0 0 0
November 20, 2026 12.50 13.60 15.40 0 0 0 98.00 6.75 7.50 7.40 0 0 0
November 20, 2026 11.35 12.35 14.20 0 0 0 100.00 7.55 8.30 8.10 0 0 0
November 20, 2026 8.80 9.65 11.00 0 0 0 105.00 9.85 10.65 10.20 0 0 0
November 20, 2026 6.65 7.45 8.70 0 0 0 110.00 12.25 13.50 13.25 0 0 0
November 20, 2026 5.00 5.55 0 0 0 0 115.00 15.55 16.65 0 0 0 0
November 20, 2026 3.60 4.20 0 0 0 0 120.00 19.05 20.45 0 0 0 0
November 20, 2026 2.50 3.15 0 0 0 0 125.00 23.05 24.35 0 0 0 0
December 18, 2026 53.20 54.20 56.20 0 2 0 50.00 0.23 0.38 0.32 0 18 0
December 18, 2026 43.85 44.70 46.70 0 37 0 60.00 0.65 0.95 0.85 0 36 0
December 18, 2026 39.25 40.10 41.95 0 0 0 65.00 1.00 1.35 1.20 0 22 0
December 18, 2026 34.70 35.60 37.45 0 39 0 70.00 1.50 1.85 1.65 0 5 0
December 18, 2026 30.30 31.30 33.05 0 15 0 75.00 2.10 2.35 2.25 0 90 0
December 18, 2026 26.10 27.10 28.75 0 0 0 80.00 2.80 3.15 2.90 0 7 0
December 18, 2026 22.15 23.15 24.60 0 2 0 85.00 3.75 4.20 3.90 0 0 0
December 18, 2026 18.35 19.40 20.85 0 5 0 90.00 4.90 5.50 5.10 0 0 0
December 18, 2026 15.00 15.90 17.30 0 41 0 95.00 6.35 7.05 6.60 0 0 0
December 18, 2026 12.00 12.95 14.15 0 41 0 100.00 8.25 9.00 8.45 0 0 0
December 18, 2026 7.40 8.05 9.05 0 42 0 110.00 13.20 14.10 13.30 0 0 0
December 18, 2026 4.20 4.65 5.40 0 168 0 120.00 19.90 20.75 19.65 0 0 0
December 18, 2026 2.25 2.60 0 0 0 0 130.00 27.95 28.75 0 0 0 0
December 18, 2026 1.10 1.50 1.60 0 15 0 140.00 36.65 37.90 37.05 0 0 0
March 19, 2027 44.40 45.50 47.70 0 0 0 60.00 1.30 1.65 1.70 0 0 0
March 19, 2027 35.60 36.85 38.60 0 0 0 70.00 2.30 2.95 2.85 0 0 0
March 19, 2027 31.50 32.70 34.35 0 0 0 75.00 3.05 3.70 3.55 0 10 0
March 19, 2027 27.50 28.70 30.45 0 0 0 80.00 4.05 4.60 4.55 0 0 0
March 19, 2027 23.75 24.95 26.90 0 0 0 85.00 5.15 5.70 5.65 0 0 0
March 19, 2027 20.20 21.40 23.25 0 0 0 90.00 6.45 7.10 7.15 0 0 0
March 19, 2027 16.95 17.95 19.95 0 0 0 95.00 8.10 8.80 8.75 0 0 0
March 19, 2027 14.20 15.10 16.65 0 3 0 100.00 10.10 10.80 10.65 0 0 0
March 19, 2027 9.50 10.25 11.55 0 3 0 110.00 14.85 15.90 15.55 0 0 0
March 19, 2027 6.10 6.75 7.75 0 53 0 120.00 21.15 22.30 21.60 0 0 0
March 19, 2027 3.80 4.30 0 0 0 0 130.00 28.85 29.95 0 0 0 0
March 19, 2027 2.25 2.70 3.25 0 0 0 140.00 37.35 38.50 37.45 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.