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 1, 2023 at 11:26 a.m.   (Real-time)

  • Last price: 34.640
  • Net change: 0.130
  • Bid price: 34.620
  • Ask price: 34.660
  • 30-day historical volatility: 27.99%
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: 1,998
Volume: 0
Open interest: 409
Volume: 0
December 15, 2023 9.60 9.80 9.65 0 0 0 25.00 0 0.04 0.04 0 0 0
December 15, 2023 6.60 6.85 6.70 0 0 0 28.00 0 0.04 0.05 0 0 0
December 15, 2023 4.60 4.85 4.70 0 1 0 30.00 0 0.07 0.08 0 5 0
December 15, 2023 3.65 3.90 3.70 0 0 0 31.00 0.03 0.08 0.11 0 0 0
December 15, 2023 2.70 2.95 2.80 0 0 0 32.00 0.08 0.16 0.17 0 60 0
December 15, 2023 1.85 2.00 1.90 0 0 0 33.00 0.18 0.26 0.30 0 10 0
December 15, 2023 1.05 1.20 1.15 0 0 0 34.00 0.37 0.48 0.55 0 12 0
December 15, 2023 0.45 0.60 0.55 0 16 0 35.00 0.75 0.90 1.00 0 0 0
December 15, 2023 0.13 0.23 0.21 0 50 0 36.00 1.40 1.55 1.65 0 90 0
December 15, 2023 0.01 0.06 0.07 0 0 0 37.00 2.25 2.45 2.60 0 0 0
December 15, 2023 0 0.05 0.05 0 54 0 38.00 3.25 3.45 3.60 0 0 0
December 15, 2023 0 0.05 0.05 0 14 0 39.00 4.25 4.45 4.60 0 0 0
December 15, 2023 0 0.03 0.03 0 166 0 40.00 5.25 5.45 5.60 0 19 0
December 15, 2023 0 0.04 0.04 0 15 0 41.00 6.25 6.45 6.60 0 0 0
December 15, 2023 0 0.04 0.04 0 13 0 42.00 7.25 7.45 7.60 0 0 0
December 15, 2023 0 0.04 0.04 0 0 0 43.00 8.25 8.45 8.60 0 0 0
December 15, 2023 0 0.04 0.04 0 46 0 44.00 9.25 9.45 9.60 0 14 0
December 15, 2023 0 0.04 0.04 0 186 0 45.00 10.25 10.45 10.60 0 7 0
December 15, 2023 0 0.05 0.05 0 5 0 46.00 11.25 11.45 11.60 0 0 0
December 15, 2023 0 0.04 0.04 0 43 0 47.00 12.25 12.45 12.60 0 0 0
December 15, 2023 0 0.04 0.04 0 0 0 48.00 13.25 13.45 13.60 0 2 0
December 15, 2023 0 0.04 0.04 0 0 0 49.00 14.25 14.45 14.60 0 0 0
December 15, 2023 0 0.04 0.04 0 0 0 52.00 17.25 17.45 17.60 0 0 0
January 19, 2024 4.90 5.10 5.00 0 0 0 30.00 0.13 0.20 0.22 0 0 0
January 19, 2024 4.00 4.20 4.00 0 0 0 31.00 0.21 0.28 0.31 0 0 0
January 19, 2024 3.10 3.30 3.20 0 0 0 32.00 0.32 0.40 0.43 0 0 0
January 19, 2024 2.35 2.50 2.40 0 0 0 33.00 0.49 0.60 0.65 0 22 0
January 19, 2024 1.60 1.75 1.65 0 0 0 34.00 0.75 0.90 0.95 0 10 0
January 19, 2024 1.00 1.15 1.10 0 0 0 35.00 1.15 1.30 1.35 0 15 0
January 19, 2024 0.50 0.70 0.65 0 0 0 36.00 1.70 1.85 1.95 0 0 0
January 19, 2024 0.25 0.35 0.32 0 22 0 37.00 2.40 2.55 2.70 0 10 0
January 19, 2024 0.09 0.16 0.15 0 48 0 38.00 3.25 3.50 3.60 0 0 0
January 19, 2024 0.02 0.07 0.08 0 20 0 39.00 4.25 4.45 4.60 0 0 0
January 19, 2024 0.01 0.05 0.05 0 14 0 40.00 5.25 5.45 5.60 0 0 0
January 19, 2024 0 0.04 0.04 0 8 0 41.00 6.25 6.45 6.60 0 0 0
January 19, 2024 0 0.05 0.05 0 0 0 42.00 7.25 7.45 7.60 0 0 0
January 19, 2024 0 0.05 0.05 0 0 0 43.00 8.25 8.45 8.60 0 0 0
January 19, 2024 0 0.04 0.04 0 52 0 44.00 9.25 9.45 9.60 0 0 0
January 19, 2024 0 0.04 0.04 0 0 0 45.00 10.25 10.45 10.60 0 16 0
January 19, 2024 0 0.05 0.05 0 100 0 46.00 11.25 11.45 11.60 0 0 0
January 19, 2024 0 0.04 0.04 0 0 0 47.00 12.25 12.45 12.60 0 0 0
January 19, 2024 0 0.05 0.05 0 29 0 48.00 13.25 13.45 13.60 0 0 0
January 19, 2024 0 0.04 0.04 0 0 0 49.00 14.25 14.45 14.60 0 0 0
January 19, 2024 0 0.04 0.04 0 0 0 52.00 17.25 17.45 17.60 0 0 0
February 16, 2024 5.20 5.35 5.25 0 0 0 30.00 0.30 0.37 0.38 0 0 0
February 16, 2024 4.30 4.50 4.30 0 0 0 31.00 0.41 0.49 0.55 0 0 0
February 16, 2024 3.45 3.65 3.55 0 0 0 32.00 0.55 0.70 0.70 0 0 0
February 16, 2024 2.70 2.90 2.80 0 0 0 33.00 0.75 0.90 0.95 0 0 0
February 16, 2024 2.00 2.20 2.10 0 0 0 34.00 1.05 1.20 1.25 0 5 0
February 16, 2024 1.40 1.60 1.55 0 0 0 35.00 1.45 1.65 1.70 0 0 0
February 16, 2024 0.95 1.10 1.05 0 4 0 36.00 2.00 2.15 2.25 0 3 0
February 16, 2024 0.60 0.75 0.70 0 20 0 37.00 2.65 2.80 2.90 0 0 0
February 16, 2024 0.33 0.42 0.39 0 45 0 38.00 3.40 3.60 3.70 0 0 0
February 16, 2024 0.16 0.24 0.22 0 59 0 39.00 4.25 4.55 4.65 0 0 0
February 16, 2024 0.07 0.13 0.12 0 21 0 40.00 5.20 5.55 5.65 0 0 0
February 16, 2024 0.01 0.09 0.08 0 0 0 41.00 6.20 6.55 6.65 0 0 0
February 16, 2024 0.01 0.07 0.07 0 386 0 42.00 7.20 7.55 7.65 0 0 0
February 16, 2024 0 0.05 0.05 0 0 0 43.00 8.20 8.55 8.65 0 0 0
February 16, 2024 0 0.05 0.05 0 0 0 44.00 9.20 9.55 9.65 0 0 0
February 16, 2024 0 0.05 0.05 0 0 0 45.00 10.20 10.55 10.65 0 0 0
February 16, 2024 0 0.05 0.05 0 0 0 46.00 11.20 11.55 11.65 0 0 0
February 16, 2024 0 0.05 0.05 0 0 0 47.00 12.20 12.55 12.65 0 0 0
February 16, 2024 0 0.04 0.04 0 0 0 48.00 13.20 13.50 13.60 0 0 0
March 15, 2024 9.85 10.15 10.05 0 0 0 25.00 0.06 0.17 0.18 0 16 0
March 15, 2024 7.00 7.35 7.20 0 0 0 28.00 0.22 0.31 0.33 0 0 0
March 15, 2024 5.25 5.45 5.35 0 0 0 30.00 0.41 0.50 0.55 0 10 0
March 15, 2024 4.40 4.60 4.45 0 0 0 31.00 0.55 0.70 0.70 0 0 0
March 15, 2024 3.60 3.80 3.70 0 0 0 32.00 0.70 0.90 0.90 0 0 0
March 15, 2024 2.85 3.05 2.95 0 0 0 33.00 0.95 1.15 1.20 0 30 0
March 15, 2024 2.15 2.35 2.30 0 0 0 34.00 1.30 1.50 1.55 0 3 0
March 15, 2024 1.60 1.80 1.70 0 0 0 35.00 1.70 1.90 1.95 0 2 0
March 15, 2024 1.10 1.30 1.25 0 17 0 36.00 2.20 2.40 2.50 0 3 0
March 15, 2024 0.70 0.90 0.85 0 2 0 37.00 2.85 3.05 3.15 0 0 0
March 15, 2024 0.46 0.60 0.55 0 71 0 38.00 3.55 3.75 3.85 0 0 0
March 15, 2024 0.26 0.36 0.34 0 41 0 39.00 4.35 4.60 4.70 0 0 0
March 15, 2024 0.12 0.20 0.20 0 76 0 40.00 5.20 5.55 5.70 0 0 0
March 15, 2024 0.06 0.13 0.12 0 0 0 41.00 6.20 6.50 6.65 0 0 0
March 15, 2024 0.01 0.08 0.08 0 12 0 42.00 7.20 7.50 7.65 0 0 0
March 15, 2024 0.01 0.06 0.06 0 0 0 43.00 8.20 8.50 8.65 0 0 0
March 15, 2024 0 0.05 0.05 0 10 0 44.00 9.20 9.50 9.65 0 0 0
March 15, 2024 0 0.05 0.05 0 0 0 45.00 10.20 10.50 10.65 0 0 0
March 15, 2024 0 0.06 0.06 0 20 0 46.00 11.20 11.50 11.65 0 0 0
March 15, 2024 0 0.05 0.05 0 0 0 48.00 13.20 13.50 13.65 0 0 0
March 15, 2024 0 0.04 0.04 0 0 0 50.00 15.20 15.50 15.65 0 0 0
March 15, 2024 0 0.04 0.04 0 0 0 60.00 25.20 25.50 25.65 0 0 0
April 19, 2024 5.35 5.65 5.50 0 0 0 30.00 0.50 0.65 0.65 0 0 0
April 19, 2024 4.55 4.80 4.65 0 0 0 31.00 0.65 0.85 0.85 0 0 0
April 19, 2024 3.75 4.05 3.90 0 0 0 32.00 0.85 1.05 1.10 0 0 0
April 19, 2024 3.05 3.30 3.20 0 0 0 33.00 1.10 1.30 1.35 0 0 0
April 19, 2024 2.40 2.65 2.55 0 0 0 34.00 1.45 1.65 1.70 0 0 0
April 19, 2024 1.85 2.05 2.00 0 0 0 35.00 1.85 2.10 2.15 0 0 0
April 19, 2024 1.35 1.55 1.50 0 0 0 36.00 2.40 2.60 2.70 0 0 0
April 19, 2024 0.95 1.15 1.10 0 0 0 37.00 3.00 3.20 3.30 0 0 0
April 19, 2024 0.65 0.80 0.80 0 0 0 38.00 3.70 3.90 4.00 0 0 0
April 19, 2024 0.42 0.55 0.47 0 0 0 39.00 4.45 4.70 4.75 0 0 0
April 19, 2024 0.25 0.37 0.34 0 0 0 40.00 5.30 5.55 5.75 0 0 0
April 19, 2024 0.14 0.23 0.23 0 0 0 41.00 6.15 6.50 6.65 0 0 0
April 19, 2024 0.06 0.15 0.14 0 0 0 42.00 7.15 7.50 7.65 0 0 0
April 19, 2024 0.01 0.11 0.10 0 0 0 43.00 8.15 8.50 8.65 0 0 0
April 19, 2024 0.01 0.07 0.07 0 0 0 44.00 9.15 9.50 9.65 0 0 0
May 17, 2024 5.60 5.85 5.75 0 0 0 30.00 0.60 0.80 0.80 0 0 0
May 17, 2024 4.80 5.05 4.90 0 0 0 31.00 0.80 1.00 1.00 0 0 0
May 17, 2024 4.00 4.30 4.20 0 0 0 32.00 1.00 1.20 1.25 0 0 0
May 17, 2024 3.35 3.60 3.50 0 0 0 33.00 1.30 1.50 1.55 0 0 0
May 17, 2024 2.70 2.95 2.85 0 0 0 34.00 1.65 1.85 1.90 0 0 0
May 17, 2024 2.10 2.35 2.30 0 0 0 35.00 2.05 2.30 2.35 0 0 0
May 17, 2024 1.60 1.85 1.80 0 0 0 36.00 2.55 2.80 2.85 0 0 0
May 17, 2024 1.20 1.45 1.40 0 0 0 37.00 3.15 3.40 3.45 0 0 0
May 17, 2024 0.85 1.05 1.00 0 0 0 38.00 3.80 4.05 4.15 0 0 0
May 17, 2024 0.60 0.80 0.75 0 0 0 39.00 4.55 4.80 4.90 0 0 0
May 17, 2024 0.40 0.55 0.55 0 10 0 40.00 5.35 5.65 5.75 0 0 0
May 17, 2024 0.14 0.27 0.25 0 0 0 42.00 7.15 7.55 7.65 0 0 0
June 21, 2024 10.00 10.40 10.25 0 0 0 25.00 0.20 0.35 0.36 0 0 0
June 21, 2024 5.65 5.95 5.85 0 3 0 30.00 0.70 0.95 0.95 0 0 0
June 21, 2024 4.15 4.45 4.30 0 0 0 32.00 1.10 1.40 1.40 0 0 0
June 21, 2024 2.80 3.10 3.00 0 0 0 34.00 1.75 2.05 2.10 0 0 0
June 21, 2024 2.25 2.50 2.45 0 0 0 35.00 2.20 2.50 2.55 0 20 0
June 21, 2024 1.75 2.00 1.95 0 0 0 36.00 2.65 3.00 3.05 0 2 0
June 21, 2024 0.95 1.25 1.15 0 10 0 38.00 3.90 4.20 4.30 0 0 0
June 21, 2024 0.46 0.70 0.65 0 10 0 40.00 5.45 5.75 5.85 0 0 0
June 21, 2024 0.20 0.34 0.32 0 0 0 42.00 7.15 7.55 7.70 0 0 0
June 21, 2024 0.05 0.17 0.18 0 18 0 44.00 9.15 9.55 9.70 0 0 0
June 21, 2024 0.01 0.13 0.12 0 39 0 45.00 10.15 10.55 10.65 0 0 0
June 21, 2024 0.01 0.08 0.08 0 34 0 46.00 11.15 11.55 11.65 0 0 0
June 21, 2024 0.01 0.05 0.05 0 40 0 48.00 13.15 13.55 13.65 0 0 0
June 21, 2024 0 0.03 0.03 0 41 0 50.00 15.15 15.55 15.65 0 0 0
June 21, 2024 0 0.04 0.04 0 0 0 60.00 25.15 25.55 25.65 0 0 0
September 20, 2024 10.10 10.55 10.40 0 0 0 25.00 0.33 0.50 0.55 0 0 0
September 20, 2024 5.95 6.30 6.20 0 0 0 30.00 0.95 1.20 1.25 0 0 0
September 20, 2024 4.50 4.80 4.70 0 0 0 32.00 1.45 1.70 1.75 0 0 0
September 20, 2024 3.20 3.55 3.50 0 7 0 34.00 2.10 2.40 2.45 0 0 0
September 20, 2024 2.70 3.00 2.95 0 30 0 35.00 2.55 2.85 2.90 0 0 0
September 20, 2024 2.20 2.50 2.45 0 3 0 36.00 3.05 3.35 3.40 0 0 0
September 20, 2024 1.40 1.70 1.65 0 0 0 38.00 4.20 4.55 4.60 0 23 0
September 20, 2024 0.80 1.05 1.05 0 10 0 40.00 5.65 5.95 6.05 0 0 0
September 20, 2024 0.43 0.65 0.60 0 3 0 42.00 7.25 7.60 7.80 0 0 0
September 20, 2024 0.20 0.35 0.36 0 30 0 44.00 9.10 9.55 9.70 0 0 0
September 20, 2024 0.12 0.28 0.26 0 24 0 45.00 10.10 10.55 10.70 0 0 0
September 20, 2024 0.07 0.20 0.19 0 0 0 46.00 11.10 11.55 11.70 0 0 0
September 20, 2024 0.01 0.12 0.11 0 0 0 48.00 13.10 13.55 13.70 0 0 0
September 20, 2024 0.01 0.06 0.06 0 0 0 50.00 15.10 15.55 15.70 0 0 0