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: July 15, 2025 at 4:13 p.m.   (Real-time)

  • Last price: 60.350
  • Net change: -0.490
  • Bid price: 60.170
  • Ask price: 60.360
  • 30-day historical volatility: 19.68%
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: 3,657
Volume: 35
Open interest: 1,089
Volume: 0
July 18, 2025 28.20 28.45 28.50 0 0 0 32.00 0 0.03 0.03 0 0 0
July 18, 2025 27.20 27.45 27.50 0 0 0 33.00 0 0.07 0.07 0 0 0
July 18, 2025 26.20 26.45 26.50 0 0 0 34.00 0 0.07 0.07 0 3 0
July 18, 2025 25.20 25.45 25.50 0 0 0 35.00 0 0.07 0.07 0 0 0
July 18, 2025 24.20 24.45 24.50 0 0 0 36.00 0 0.07 0.07 0 3 0
July 18, 2025 23.20 23.45 23.50 0 0 0 37.00 0 0.07 0.07 0 0 0
July 18, 2025 22.20 22.45 22.50 0 0 0 38.00 0 0.07 0.07 0 0 0
July 18, 2025 21.20 21.45 21.50 0 0 0 39.00 0 0.07 0.07 0 0 0
July 18, 2025 20.20 20.45 20.50 0 0 0 40.00 0 0.07 0.07 0 2 0
July 18, 2025 19.20 19.45 19.50 0 25 0 41.00 0 0.07 0.07 0 18 0
July 18, 2025 18.20 18.45 18.50 0 52 0 42.00 0 0.07 0.07 0 0 0
July 18, 2025 17.20 17.45 17.50 0 21 0 43.00 0 0.07 0.07 0 0 0
July 18, 2025 16.20 16.45 16.50 0 48 0 44.00 0 0.07 0.07 0 0 0
July 18, 2025 15.20 15.45 15.50 0 16 0 45.00 0 0.07 0.07 0 0 0
July 18, 2025 14.20 14.45 14.50 0 8 0 46.00 0 0.07 0.07 0 0 0
July 18, 2025 13.20 13.45 13.50 0 7 0 47.00 0 0.07 0.07 0 0 0
July 18, 2025 12.20 12.45 12.50 0 0 0 48.00 0 0.07 0.07 0 0 0
July 18, 2025 11.20 11.50 11.50 0 0 0 49.00 0 0.07 0.07 0 1 0
July 18, 2025 10.20 10.50 10.50 0 0 0 50.00 0 0.07 0.07 0 0 0
July 18, 2025 8.20 8.50 8.50 0 61 0 52.00 0 0.07 0.07 0 12 0
July 18, 2025 6.20 6.50 6.50 0 249 5 54.00 0 0.07 0.07 0 0 0
July 18, 2025 4.25 4.50 4.50 0 22 0 56.00 0 0.08 0.08 0 1 0
July 18, 2025 2.30 2.60 2.60 0 1 0 58.00 0.02 0.18 0.18 0 15 0
July 18, 2025 0.60 0.80 0.80 0 24 0 60.00 0.29 0.50 0.50 0 4 0
July 18, 2025 0 0.11 0.11 0 10 0 62.00 1.55 1.85 1.85 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 64.00 3.55 3.80 3.80 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 66.00 5.55 5.80 5.80 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 68.00 7.55 7.80 7.80 0 0 0
August 15, 2025 28.10 28.65 28.65 0 0 0 32.00 0 0.10 0.10 0 14 0
August 15, 2025 27.15 27.65 27.65 0 0 0 33.00 0 0.43 0.43 0 0 0
August 15, 2025 26.15 26.65 26.65 0 0 0 34.00 0 0.43 0.43 0 0 0
August 15, 2025 25.15 25.65 25.65 0 0 0 35.00 0 0.43 0.43 0 0 0
August 15, 2025 24.10 24.65 24.65 0 0 0 36.00 0 0.43 0.43 0 0 0
August 15, 2025 23.15 23.65 23.65 0 0 0 37.00 0 0.43 0.43 0 0 0
August 15, 2025 22.20 22.65 22.65 0 0 0 38.00 0 0.43 0.43 0 10 0
August 15, 2025 21.20 21.65 21.65 0 1 0 39.00 0 0.43 0.43 0 27 0
August 15, 2025 20.20 20.65 20.65 0 6 0 40.00 0 0.43 0.43 0 34 0
August 15, 2025 19.20 19.65 19.65 0 12 0 41.00 0 0.43 0.43 0 23 0
August 15, 2025 18.20 18.65 18.65 0 22 0 42.00 0 0.43 0.43 0 0 0
August 15, 2025 17.20 17.75 17.75 0 13 0 43.00 0 0.43 0.43 0 0 0
August 15, 2025 16.20 16.70 16.70 0 31 0 44.00 0 0.43 0.43 0 40 0
August 15, 2025 15.20 15.70 15.70 0 26 0 45.00 0 0.45 0.45 0 0 0
August 15, 2025 14.25 14.70 14.70 0 35 0 46.00 0.01 0.45 0.45 0 0 0
August 15, 2025 13.30 13.80 13.80 0 12 0 47.00 0.01 0.47 0.47 0 0 0
August 15, 2025 12.30 12.90 12.90 0 6 0 48.00 0.01 0.49 0.49 0 27 0
August 15, 2025 11.35 11.80 11.80 0 0 0 49.00 0.05 0.28 0.28 0 0 0
August 15, 2025 10.40 10.90 10.90 0 0 0 50.00 0.10 0.33 0.33 0 2 0
August 15, 2025 8.50 9.00 9.00 0 2 0 52.00 0.18 0.47 0.47 0 0 0
August 15, 2025 6.70 7.30 7.30 0 20 0 54.00 0.34 0.70 0.70 0 2 0
August 15, 2025 5.05 5.55 5.55 0 19 0 56.00 0.70 1.00 1.00 0 2 0
August 15, 2025 3.60 3.90 3.90 0 8 0 58.00 1.20 1.45 1.45 0 0 0
August 15, 2025 2.35 2.60 2.60 0 0 0 60.00 1.95 2.15 2.15 0 43 0
August 15, 2025 1.45 1.65 1.65 0 2 0 62.00 2.85 3.20 3.20 0 0 0
August 15, 2025 0.70 1.00 1.00 0 21 0 64.00 4.15 4.60 4.60 0 0 0
August 15, 2025 0.24 0.60 0.60 0 0 0 66.00 5.60 6.25 6.25 0 0 0
August 15, 2025 0.07 0.35 0.35 0 0 0 68.00 7.30 8.15 8.15 0 0 0
September 19, 2025 30.25 30.55 30.55 0 0 0 30.00 0 0.05 0.05 0 0 0
September 19, 2025 28.25 28.55 28.55 0 0 0 32.00 0 0.07 0.07 0 13 0
September 19, 2025 27.30 27.55 27.55 0 0 0 33.00 0 0.07 0.07 0 0 0
September 19, 2025 26.30 26.55 26.55 0 0 0 34.00 0 0.07 0.07 0 0 0
September 19, 2025 25.30 25.55 25.55 0 1 0 35.00 0 0.07 0.07 0 4 0
September 19, 2025 24.30 24.55 24.60 0 0 0 36.00 0 0.07 0.07 0 3 0
September 19, 2025 23.30 23.55 23.60 0 0 0 37.00 0.01 0.07 0.07 0 0 0
September 19, 2025 22.30 22.55 22.60 0 1 0 38.00 0.01 0.07 0.07 0 0 0
September 19, 2025 21.30 21.55 21.60 0 0 0 39.00 0.01 0.08 0.08 0 0 0
September 19, 2025 20.35 20.55 20.60 0 24 0 40.00 0.01 0.09 0.09 0 0 0
September 19, 2025 19.35 19.60 19.60 0 0 0 41.00 0.01 0.10 0.10 0 0 0
September 19, 2025 18.30 18.60 18.60 0 0 0 42.00 0.01 0.12 0.12 0 0 0
September 19, 2025 17.35 17.65 17.65 0 12 0 43.00 0.02 0.15 0.15 0 0 0
September 19, 2025 16.40 16.65 16.65 0 0 0 44.00 0.03 0.19 0.19 0 0 0
September 19, 2025 15.40 15.65 15.70 0 12 0 45.00 0.06 0.23 0.23 0 0 0
September 19, 2025 14.40 14.70 14.70 0 3 0 46.00 0.12 0.25 0.25 0 0 0
September 19, 2025 13.50 13.75 13.75 0 0 0 47.00 0.18 0.31 0.31 0 0 0
September 19, 2025 12.55 12.80 12.85 0 0 0 48.00 0.23 0.38 0.38 0 0 0
September 19, 2025 11.55 11.90 11.90 0 0 0 49.00 0.29 0.45 0.45 0 0 0
September 19, 2025 10.65 10.95 10.95 0 28 0 50.00 0.38 0.55 0.55 0 6 0
September 19, 2025 8.90 9.15 9.15 0 0 0 52.00 0.60 0.75 0.75 0 2 0
September 19, 2025 7.15 7.40 7.40 0 8 0 54.00 0.85 1.05 1.05 0 0 0
September 19, 2025 5.55 5.80 5.80 0 12 0 56.00 1.30 1.45 1.45 0 48 0
September 19, 2025 4.10 4.35 4.35 0 12 0 58.00 1.80 2.05 2.05 0 40 0
September 19, 2025 2.90 3.10 3.10 0 3 0 60.00 2.60 2.80 2.80 0 10 0
September 19, 2025 1.90 2.10 2.10 0 7 0 62.00 3.60 3.80 3.80 0 0 0
September 19, 2025 1.15 1.30 1.30 0 2 0 64.00 4.80 5.05 5.05 0 0 0
September 19, 2025 0.60 0.75 0.75 0 0 0 66.00 6.25 6.55 6.55 0 0 0
September 19, 2025 0.27 0.39 0.39 0 7 0 68.00 7.95 8.20 8.20 0 0 0
October 17, 2025 28.25 28.60 28.60 0 0 0 32.00 0 0.07 0.07 0 0 0
October 17, 2025 26.25 26.60 26.60 0 0 0 34.00 0.01 0.07 0.07 0 0 0
October 17, 2025 25.25 25.60 25.60 0 0 0 35.00 0.01 0.07 0.07 0 0 0
October 17, 2025 24.30 24.60 24.60 0 0 0 36.00 0.01 0.08 0.08 0 0 0
October 17, 2025 23.25 23.60 23.60 0 0 0 37.00 0.01 0.09 0.09 0 0 0
October 17, 2025 22.25 22.60 22.60 0 0 0 38.00 0.01 0.10 0.10 0 0 0
October 17, 2025 21.30 21.60 21.65 0 0 0 39.00 0.01 0.12 0.12 0 10 0
October 17, 2025 20.35 20.65 20.65 0 0 0 40.00 0.01 0.15 0.15 0 0 0
October 17, 2025 19.30 19.65 19.65 0 0 0 41.00 0.01 0.18 0.18 0 0 0
October 17, 2025 18.30 18.70 18.70 0 0 0 42.00 0.03 0.22 0.22 0 0 0
October 17, 2025 17.35 17.70 17.75 0 0 0 43.00 0.06 0.27 0.27 0 0 0
October 17, 2025 16.40 16.75 16.75 0 25 0 44.00 0.10 0.32 0.32 0 0 0
October 17, 2025 15.45 15.80 15.80 0 10 0 45.00 0.18 0.35 0.35 0 0 0
October 17, 2025 14.60 14.90 14.90 0 0 0 46.00 0.24 0.42 0.42 0 0 0
October 17, 2025 13.55 13.95 13.95 0 23 0 47.00 0.31 0.50 0.50 0 0 0
October 17, 2025 12.65 13.00 13.00 0 5 0 48.00 0.38 0.55 0.55 0 0 0
October 17, 2025 11.70 12.10 12.10 0 4 0 49.00 0.48 0.65 0.65 0 0 0
October 17, 2025 10.90 11.20 11.20 0 4 0 50.00 0.55 0.75 0.75 0 0 0
October 17, 2025 9.15 9.45 9.45 0 10 0 52.00 0.80 1.00 1.00 0 2 0
October 17, 2025 7.50 7.80 7.80 0 0 0 54.00 1.15 1.40 1.40 0 1 0
October 17, 2025 5.95 6.25 6.25 0 0 0 56.00 1.60 1.85 1.85 0 0 0
October 17, 2025 4.55 4.90 4.90 0 0 0 58.00 2.20 2.45 2.45 0 0 0
October 17, 2025 3.40 3.65 3.65 0 0 0 60.00 2.95 3.25 3.25 0 0 0
October 17, 2025 2.35 2.65 2.65 0 0 0 62.00 3.95 4.25 4.25 0 0 0
October 17, 2025 1.55 1.85 1.85 0 0 0 64.00 5.15 5.45 5.45 0 0 0
October 17, 2025 0.95 1.20 1.20 0 1 0 66.00 6.55 6.85 6.85 0 0 0
October 17, 2025 0.50 0.75 0.75 0 0 0 68.00 8.15 8.40 8.40 0 0 0
November 21, 2025 16.60 17.05 17.05 0 0 0 44.00 0.34 0.60 0.60 0 0 0
November 21, 2025 15.70 16.15 16.15 0 16 0 45.00 0.41 0.70 0.70 0 0 0
November 21, 2025 14.80 15.25 15.25 0 0 0 46.00 0.49 0.75 0.75 0 0 0
November 21, 2025 13.90 14.35 14.35 0 0 0 47.00 0.60 0.85 0.85 0 1 0
November 21, 2025 13.00 13.45 13.45 0 0 0 48.00 0.70 0.95 0.95 0 0 0
November 21, 2025 12.20 12.55 12.55 0 6 0 49.00 0.80 1.05 1.05 0 0 0
November 21, 2025 11.25 11.70 11.70 0 1,854 0 50.00 0.95 1.20 1.20 0 0 0
November 21, 2025 9.65 10.10 10.10 0 4 0 52.00 1.25 1.50 1.50 0 0 0
November 21, 2025 8.10 8.55 8.55 0 0 0 54.00 1.65 2.00 2.00 0 0 0
November 21, 2025 6.65 7.05 7.05 0 4 0 56.00 2.15 2.55 2.55 0 0 0
November 21, 2025 5.30 5.70 5.70 0 0 0 58.00 2.90 3.20 3.20 0 0 0
November 21, 2025 4.15 4.55 4.55 0 9 0 60.00 3.65 4.00 4.00 0 1 0
November 21, 2025 3.10 3.50 3.50 0 0 0 62.00 4.65 5.00 5.00 0 0 0
November 21, 2025 2.30 2.65 2.65 0 0 0 64.00 5.80 6.15 6.15 0 0 0
November 21, 2025 1.65 1.95 1.95 0 0 0 66.00 7.15 7.45 7.45 0 0 0
November 21, 2025 1.10 1.40 1.40 0 0 0 68.00 8.60 8.95 8.95 0 0 0
December 19, 2025 30.20 30.60 30.60 0 0 0 30.00 0.01 0.08 0.08 0 1 0
December 19, 2025 28.25 28.60 28.65 0 0 0 32.00 0.01 0.10 0.10 0 3 0
December 19, 2025 26.25 26.65 26.65 0 0 0 34.00 0.01 0.15 0.15 0 0 0
December 19, 2025 25.30 25.65 25.65 0 0 0 35.00 0.01 0.19 0.19 0 0 0
December 19, 2025 24.25 24.70 24.70 0 4 0 36.00 0.01 0.23 0.23 0 11 0
December 19, 2025 22.35 22.75 22.80 0 0 0 38.00 0.07 0.33 0.33 0 13 0
December 19, 2025 20.45 20.85 20.90 0 8 0 40.00 0.17 0.43 0.43 0 0 0
December 19, 2025 18.55 19.05 19.05 0 15 0 42.00 0.32 0.55 0.55 0 0 0
December 19, 2025 16.75 17.20 17.20 0 20 0 44.00 0.55 0.75 0.75 0 500 0
December 19, 2025 15.85 16.30 16.30 0 44 0 45.00 0.60 0.85 0.85 0 64 0
December 19, 2025 14.90 15.35 15.40 0 7 0 46.00 0.70 0.90 0.90 0 0 0
December 19, 2025 13.15 13.60 13.60 0 45 0 48.00 0.90 1.15 1.15 0 0 0
December 19, 2025 12.30 12.75 12.75 0 0 0 49.00 1.05 1.30 1.30 0 0 0
December 19, 2025 11.50 11.90 11.90 0 18 0 50.00 1.20 1.45 1.45 0 0 0
December 19, 2025 9.85 10.25 10.30 0 0 0 52.00 1.55 1.85 1.85 0 1 0
December 19, 2025 8.35 8.75 8.75 0 0 0 54.00 2.00 2.30 2.35 0 0 0
December 19, 2025 7.60 8.00 8.00 0 3 0 55.00 2.25 2.60 2.60 0 0 0
December 19, 2025 6.95 7.30 7.30 0 0 0 56.00 2.55 2.90 2.90 0 10 0
December 19, 2025 5.60 6.00 6.00 0 0 0 58.00 3.20 3.60 3.60 0 0 0
December 19, 2025 4.45 4.80 4.80 0 40 0 60.00 4.10 4.40 4.40 0 14 0
December 19, 2025 3.40 3.80 3.80 0 0 0 62.00 5.05 5.40 5.40 0 0 0
December 19, 2025 2.60 2.95 2.95 0 0 0 64.00 6.15 6.55 6.55 0 0 0
December 19, 2025 2.20 2.55 2.55 0 0 0 65.00 6.80 7.20 7.20 0 0 0
December 19, 2025 1.90 2.20 2.20 0 0 0 66.00 7.45 7.85 7.85 0 0 0
December 19, 2025 1.35 1.65 1.65 0 0 0 68.00 8.85 9.25 9.25 0 0 0
December 19, 2025 0.85 1.20 1.20 0 0 0 70.00 10.40 10.85 10.85 0 0 0
March 20, 2026 30.20 30.65 30.70 0 0 0 30.00 0.01 0.20 0.20 0 4 0
March 20, 2026 28.20 28.75 28.75 0 0 0 32.00 0.05 0.29 0.29 0 0 0
March 20, 2026 26.30 26.80 26.80 0 0 0 34.00 0.12 0.39 0.39 0 10 0
March 20, 2026 25.40 25.85 25.85 0 0 0 35.00 0.17 0.45 0.46 0 0 0
March 20, 2026 24.45 24.90 24.90 0 0 0 36.00 0.23 0.55 0.55 0 0 0
March 20, 2026 22.50 23.05 23.05 0 3 0 38.00 0.36 0.65 0.65 0 10 0
March 20, 2026 20.70 21.25 21.25 0 0 0 40.00 0.55 0.85 0.85 0 16 0
March 20, 2026 18.90 19.45 19.45 0 0 0 42.00 0.70 1.00 1.00 0 0 0
March 20, 2026 17.15 17.65 17.65 0 0 0 44.00 0.90 1.20 1.20 0 0 0
March 20, 2026 16.25 16.80 16.80 0 18 0 45.00 1.05 1.35 1.35 0 0 0
March 20, 2026 15.40 15.95 15.95 0 0 0 46.00 1.20 1.50 1.50 0 0 0
March 20, 2026 13.75 14.25 14.25 0 0 0 48.00 1.50 1.80 1.80 0 0 0
March 20, 2026 12.15 12.65 12.65 0 33 0 50.00 1.90 2.20 2.20 0 0 0
March 20, 2026 8.55 9.05 9.05 0 75 0 55.00 3.20 3.50 3.50 0 0 0
March 20, 2026 5.60 6.05 6.05 0 94 0 60.00 5.20 5.60 5.60 0 0 0
March 20, 2026 3.45 3.75 3.75 0 134 0 65.00 7.85 8.30 8.30 0 0 0
March 20, 2026 1.90 2.20 2.20 0 132 0 70.00 11.25 11.65 11.65 0 0 0
March 20, 2026 0.34 0.60 0.60 -0.15 0 30 80.00 19.65 20.20 20.20 0 0 0
June 19, 2026 16.70 17.35 17.35 0 0 0 45.00 1.50 1.85 1.85 0 1 0
June 19, 2026 14.30 15.10 15.10 0 0 0 48.00 2.05 2.40 2.40 0 0 0
June 19, 2026 12.80 13.70 13.70 0 1 0 50.00 2.45 2.95 2.95 0 7 0
June 19, 2026 9.40 9.90 9.90 0 0 0 55.00 3.95 4.50 4.50 0 0 0
June 19, 2026 6.50 7.05 7.05 0 0 0 60.00 5.85 6.60 6.60 0 0 0
June 19, 2026 4.40 4.80 4.80 0 10 0 65.00 8.60 9.45 9.45 0 0 0
June 19, 2026 2.75 3.00 3.00 0 66 0 70.00 11.80 12.65 12.65 0 0 0
June 19, 2026 0.85 1.20 1.20 0 0 0 80.00 20.00 20.55 20.55 0 0 0