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.

FTT – Finning International Inc.

Last update: December 6, 2022 at 9:05 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 33.010
  • Ask price: 33.010
  • 30-day historical volatility: 31.05%
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: 5,016
Volume: 0
Open interest: 1,149
Volume: 0
December 16, 2022 0 0 12.35 0 0 0 21.00 0 0 0.05 0 0 0
December 16, 2022 0 0 11.35 0 0 0 22.00 0 0 0.06 0 66 0
December 16, 2022 0 0 10.85 0 0 0 22.50 0 0 0.05 0 0 0
December 16, 2022 0 0 10.35 0 0 0 23.00 0 0 0.05 0 0 0
December 16, 2022 0 0 9.85 0 0 0 23.50 0 0 0.06 0 20 0
December 16, 2022 0 0 9.35 0 0 0 24.00 0 0 0.05 0 5 0
December 16, 2022 0 0 8.85 0 0 0 24.50 0 0 0.05 0 0 0
December 16, 2022 0 0 8.35 0 0 0 25.00 0 0 0.06 0 53 0
December 16, 2022 0 0 7.35 0 9 0 26.00 0 0 0.05 0 6 0
December 16, 2022 0 0 6.35 0 0 0 27.00 0 0 0.06 0 20 0
December 16, 2022 0 0 5.35 0 6 0 28.00 0 0 0.06 0 10 0
December 16, 2022 0 0 4.40 0 4 0 29.00 0 0 0.07 0 0 0
December 16, 2022 0 0 3.40 0 279 0 30.00 0 0 0.07 0 58 0
December 16, 2022 0 0 2.45 0 79 0 31.00 0 0 0.13 0 5 0
December 16, 2022 0 0 1.55 0 147 0 32.00 0 0.25 0.26 0 12 0
December 16, 2022 0.10 0 0.75 0 105 0 33.00 0 0 0.55 0 21 0
December 16, 2022 0 0 0.27 0 272 0 34.00 0 0 1.15 0 24 0
December 16, 2022 0 0 0.06 0 28 0 35.00 0 0 2.00 0 0 0
December 16, 2022 0 0 0.06 0 4 0 36.00 0 0 2.95 0 50 0
December 16, 2022 0 0 0.05 0 0 0 37.00 0 0 3.95 0 0 0
December 16, 2022 0 0 0.06 0 2 0 38.00 0 0 4.95 0 1 0
December 16, 2022 0 0.04 0.04 0 52 0 40.00 0 0 6.95 0 0 0
December 16, 2022 0 0 0.05 0 0 0 42.00 0 0 8.95 0 7 0
December 16, 2022 0 0 0.05 0 0 0 44.00 0 0 10.95 0 0 0
December 16, 2022 0 0 0.06 0 25 0 45.00 0 0 11.95 0 7 0
January 20, 2023 0 0 12.45 0 0 0 21.00 0 2.75 0.05 0 0 0
January 20, 2023 0 0 11.45 0 0 0 22.00 0 0 0.05 0 1 0
January 20, 2023 0 0 10.90 0 0 0 22.50 0 0 0.06 0 0 0
January 20, 2023 0 0 10.45 0 0 0 23.00 0 0 0.06 0 0 0
January 20, 2023 0 0 9.95 0 0 0 23.50 0 0 0.06 0 2 0
January 20, 2023 0 0 9.45 0 0 0 24.00 0 0 0.06 0 0 0
January 20, 2023 0 0 8.95 0 16 0 24.50 0 0 0.06 0 1 0
January 20, 2023 0 0 8.40 0 0 0 25.00 0 0 0.07 0 15 0
January 20, 2023 0 0 7.45 0 0 0 26.00 0 0 0.09 0 0 0
January 20, 2023 0 0 6.55 0 7 0 27.00 0 0 0.12 0 46 0
January 20, 2023 0 0 5.60 0 1 0 28.00 0 0 0.13 0 14 0
January 20, 2023 0 0 4.65 0 26 0 29.00 0 0 0.20 0 34 0
January 20, 2023 0 0 3.75 0 15 0 30.00 0 0 0.29 0 20 0
January 20, 2023 0 0 2.85 0 1,033 0 31.00 0 0 0.44 0 41 0
January 20, 2023 0 0 2.05 0 46 0 32.00 0 3.30 0.70 0 21 0
January 20, 2023 0.05 0 1.35 0 33 0 33.00 0 0 1.05 0 0 0
January 20, 2023 0 0 0.80 0 40 0 34.00 0 0 1.50 0 0 0
January 20, 2023 0 0 0.42 0 0 0 35.00 0 0 2.20 0 0 0
January 20, 2023 0 0 0.19 0 16 0 36.00 0 0 3.05 0 0 0
January 20, 2023 0 0 0.07 0 0 0 37.00 0 0 3.95 0 0 0
January 20, 2023 0 0 0.07 0 16 0 38.00 0 0 4.95 0 0 0
February 17, 2023 0 0 12.45 0 0 0 21.00 0 0 0.06 0 0 0
February 17, 2023 0 0 11.50 0 0 0 22.00 0 0 0.07 0 0 0
February 17, 2023 0 0 11.05 0 0 0 22.50 0 0 0.07 0 0 0
February 17, 2023 0 0 10.50 0 0 0 23.00 0 0 0.08 0 0 0
February 17, 2023 0 0 10.05 0 0 0 23.50 0 0 0.09 0 0 0
February 17, 2023 0 0 9.55 0 0 0 24.00 0 0 0.10 0 0 0
February 17, 2023 0 0 9.05 0 0 0 24.50 0 0 0.12 0 0 0
February 17, 2023 0 0 8.60 0 0 0 25.00 0 0 0.14 0 0 0
February 17, 2023 0 0 7.70 0 0 0 26.00 0 0 0.15 0 0 0
February 17, 2023 0 0 6.75 0 0 0 27.00 0 0 0.22 0 0 0
February 17, 2023 0 0 5.85 0 0 0 28.00 0 0 0.30 0 0 0
February 17, 2023 0 0 4.95 0 0 0 29.00 0 0 0.40 0 0 0
February 17, 2023 0 0 4.00 0 40 0 30.00 0 0 0.55 0 0 0
February 17, 2023 0 0 3.25 0 18 0 31.00 0 0 0.75 0 0 0
February 17, 2023 0.05 0 2.55 0 45 0 32.00 0 0 1.05 0 0 0
February 17, 2023 0 0 1.80 0 38 0 33.00 0 0 1.40 0 0 0
February 17, 2023 0 0 1.25 0 83 0 34.00 0 0 1.90 0 0 0
February 17, 2023 0 0 0.85 0 15 0 35.00 0 0 2.55 0 0 0
February 17, 2023 0 0 0.55 0 1,021 0 36.00 0 0 3.25 0 0 0
February 17, 2023 0 0 0.29 0 0 0 37.00 0 0 4.10 0 0 0
February 17, 2023 0 0 0.16 0 0 0 38.00 0 0 5.05 0 0 0
March 17, 2023 0 0 13.55 0 3 0 20.00 0 0 0.07 0 1 0
March 17, 2023 0 0 12.55 0 0 0 21.00 0 0 0.08 0 0 0
March 17, 2023 0 0 11.55 0 0 0 22.00 0 0 0.11 0 0 0
March 17, 2023 0 0 11.10 0 0 0 22.50 0 0 0.13 0 0 0
March 17, 2023 0 0 10.65 0 0 0 23.00 0 0 0.15 0 0 0
March 17, 2023 0 0 10.10 0 0 0 23.50 0 0 0.18 0 0 0
March 17, 2023 0 0 9.65 0 0 0 24.00 0 0 0.20 0 0 0
March 17, 2023 0 0 9.20 0 0 0 24.50 0 0 0.20 0 0 0
March 17, 2023 0 0 8.75 0 200 0 25.00 0 0 0.22 0 54 0
March 17, 2023 0 0 7.80 0 5 0 26.00 0 0 0.31 0 0 0
March 17, 2023 0 0 6.85 0 0 0 27.00 0 0 0.42 0 42 0
March 17, 2023 0 0 6.00 0 26 0 28.00 0 0 0.55 0 300 0
March 17, 2023 0 0 5.05 0 0 0 29.00 0 0 0.65 0 0 0
March 17, 2023 0 0 4.25 0 124 0 30.00 0 0 0.85 0 55 0
March 17, 2023 0 0 3.50 0 32 0 31.00 0 1.60 1.10 0 0 0
March 17, 2023 0 0 2.90 0 400 0 32.00 0 0 1.45 0 1 0
March 17, 2023 0 0 2.10 0 33 0 33.00 0 0 1.85 0 27 0
March 17, 2023 0 0 1.60 0 295 0 34.00 0 0 2.30 0 0 0
March 17, 2023 0 0 1.15 0 10 0 35.00 0 0 2.90 0 0 0
March 17, 2023 0 0 0.80 0 3 0 36.00 0 0 3.60 0 0 0
March 17, 2023 0 0 0.55 0 5 0 37.00 0 0 4.35 0 0 0
March 17, 2023 0 0 0.34 0 33 0 38.00 0 0 5.20 0 0 0
March 17, 2023 0 0 0.13 0 1 0 40.00 0 0 7.05 0 0 0
March 17, 2023 0 0 0.07 0 16 0 42.00 0 0 9.05 0 0 0
March 17, 2023 0 0 0.06 0 0 0 44.00 0 0 11.05 0 0 0
March 17, 2023 0 0 0.06 0 6 0 45.00 0 0 12.05 0 0 0
April 21, 2023 0 0 10.70 0 0 0 23.00 0 0 0.23 0 0 0
April 21, 2023 0 0 10.25 0 0 0 23.50 0 0 0.23 0 0 0
April 21, 2023 0 0 9.70 0 0 0 24.00 0 0 0.26 0 3 0
April 21, 2023 0 0 9.25 0 0 0 24.50 0 0 0.30 0 0 0
April 21, 2023 0 0 8.85 0 0 0 25.00 0 0 0.34 0 0 0
April 21, 2023 0 0 7.85 0 0 0 26.00 0 0 0.43 0 0 0
April 21, 2023 0 0 7.00 0 0 0 27.00 0 0 0.55 0 0 0
April 21, 2023 0 0 6.15 0 0 0 28.00 0 0 0.70 0 0 0
April 21, 2023 0 0 5.30 0 0 0 29.00 0 0 0.85 0 0 0
April 21, 2023 0 0 4.55 0 0 0 30.00 0 0 1.10 0 0 0
April 21, 2023 0 0 3.80 0 20 0 31.00 0 0 1.35 0 0 0
April 21, 2023 0 0 3.05 0 0 0 32.00 0 0 1.70 0 0 0
April 21, 2023 0 0 2.45 0 0 0 33.00 0 0 2.10 0 0 0
April 21, 2023 0 0 1.90 0 0 0 34.00 0 0 2.55 0 0 0
April 21, 2023 0 0 1.45 0 0 0 35.00 0 0 3.15 0 0 0
April 21, 2023 0 0 1.10 0 4 0 36.00 0 0 3.80 0 0 0
April 21, 2023 0 0 0.80 0 0 0 37.00 0 0 4.55 0 0 0
April 21, 2023 0 0 0.60 0 20 0 38.00 0 0 5.35 0 0 0
May 19, 2023 0 0 8.10 0 0 0 26.00 0 0 0.55 0 0 0
May 19, 2023 0 0 6.40 0 0 0 28.00 0 0 0.85 0 0 0
May 19, 2023 0 0 5.55 0 0 0 29.00 0 0 1.05 0 0 0
May 19, 2023 0 0 4.85 0 0 0 30.00 0 0 1.30 0 0 0
May 19, 2023 0 0 4.15 0 15 0 31.00 0 0 1.60 0 0 0
May 19, 2023 0 0 3.40 0 0 0 32.00 0 0 1.95 0 0 0
May 19, 2023 0 0 2.80 0 0 0 33.00 0 0 2.35 0 0 0
May 19, 2023 0 0 2.25 0 0 0 34.00 0 0 2.85 0 0 0
May 19, 2023 0 0 1.80 0 0 0 35.00 0 0 3.40 0 0 0
May 19, 2023 0 0 1.40 0 0 0 36.00 0 0 4.05 0 0 0
May 19, 2023 0 0 1.10 0 0 0 37.00 0 0 4.75 0 0 0
May 19, 2023 0 0 0.85 0 0 0 38.00 0 0 5.50 0 0 0
June 16, 2023 0 0 13.65 0 0 0 20.00 0 0 0.20 0 0 0
June 16, 2023 0 0 11.75 0 0 0 22.00 0 0 0.29 0 16 0
June 16, 2023 0 0 10.80 0 0 0 23.00 0 0.40 0.37 0 0 0
June 16, 2023 0 0 9.95 0 15 0 24.00 0 0 0.46 0 0 0
June 16, 2023 0 0 9.05 0 0 0 25.00 0 0 0.60 0 25 0
June 16, 2023 0 0 8.15 0 16 0 26.00 0 0 0.70 0 0 0
June 16, 2023 0 0 6.50 0 0 0 28.00 0 0 1.00 0 14 0
June 16, 2023 0 0 5.00 0 9 0 30.00 0 0 1.50 0 0 0
June 16, 2023 0 0 3.55 0 13 0 32.00 0 0 2.15 0 0 0
June 16, 2023 0 0 2.45 0 14 0 34.00 0 0 3.05 0 0 0
June 16, 2023 0 0 2.00 0 0 0 35.00 0 0 3.60 0 0 0
June 16, 2023 0 0 1.60 0 10 0 36.00 0 0 4.25 0 0 0
June 16, 2023 0 0 1.00 0 0 0 38.00 0 0 5.70 0 0 0
June 16, 2023 0 0 0.60 0 107 0 40.00 0 0 7.30 0 0 0
September 15, 2023 0 0 13.80 0 0 0 20.00 0 0 0.35 0 0 0
September 15, 2023 0 0 12.00 0 2 0 22.00 0 0 0.55 0 0 0
September 15, 2023 0 0 11.10 0 0 0 23.00 0 0 0.65 0 0 0
September 15, 2023 0 0 10.25 0 0 0 24.00 0 0 0.75 0 3 0
September 15, 2023 0 0 9.40 0 0 0 25.00 0 0 0.90 0 30 0
September 15, 2023 0 0 8.55 0 0 0 26.00 0 0 1.05 0 8 0
September 15, 2023 0 0 6.95 0 0 0 28.00 0 0 1.50 0 0 0
September 15, 2023 0 0 5.55 0 1 0 30.00 0 0 2.05 0 10 0
September 15, 2023 0 0 4.20 0 11 0 32.00 0 0 2.80 0 0 0
September 15, 2023 0 0 3.15 0 0 0 34.00 0 0 3.70 0 0 0
September 15, 2023 0 0 2.70 0 27 0 35.00 0 0 4.25 0 0 0
September 15, 2023 0 0 2.30 0 16 0 36.00 0 0 4.80 0 0 0
September 15, 2023 0 0 1.60 0 0 0 38.00 0 0 6.15 0 0 0
September 15, 2023 0 0 1.10 0 3 0 40.00 0 0 7.70 0 0 0