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: June 22, 2025 at 1:50 p.m.   (Real-time)

  • Last price: 55.220
  • Net change: 0.320
  • Bid price: 54.930
  • Ask price: 55.330
  • 30-day historical volatility: 45.31%
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: 3,275
Volume: 20
Open interest: 925
Volume: 1
July 18, 2025 23.10 23.35 23.40 0 0 0 32.00 0 0.07 0.07 0 0 0
July 18, 2025 22.15 22.35 22.35 0 0 0 33.00 0 0.07 0.07 0 0 0
July 18, 2025 21.15 21.40 21.40 0 0 0 34.00 0 0.07 0.07 0 3 0
July 18, 2025 20.10 20.35 20.35 0 0 0 35.00 0 0.07 0.07 0 0 0
July 18, 2025 19.15 19.35 19.35 0 0 0 36.00 0 0.07 0.07 0 3 0
July 18, 2025 18.15 18.35 18.35 0 0 0 37.00 0 0.07 0.07 0 0 0
July 18, 2025 17.10 17.35 17.35 0 0 0 38.00 0 0.07 0.07 0 0 0
July 18, 2025 16.10 16.35 16.35 0 0 0 39.00 0 0.07 0.07 0 0 0
July 18, 2025 15.15 15.35 15.35 0 0 0 40.00 0 0.07 0.07 0 2 0
July 18, 2025 14.15 14.35 14.35 0 25 0 41.00 0 0.07 0.07 0 18 0
July 18, 2025 13.15 13.40 13.40 0 52 0 42.00 0 0.07 0.07 0 0 0
July 18, 2025 12.20 12.40 12.45 0 21 0 43.00 0.01 0.08 0.08 0 0 0
July 18, 2025 11.15 11.40 11.40 0 48 0 44.00 0.01 0.09 0.09 0 0 0
July 18, 2025 10.20 10.45 10.45 0 16 0 45.00 0.01 0.11 0.11 0 0 0
July 18, 2025 9.20 9.45 9.45 0 8 0 46.00 0.01 0.14 0.14 0 0 0
July 18, 2025 8.20 8.50 8.50 0 7 0 47.00 0.01 0.18 0.18 0 0 0
July 18, 2025 7.30 7.50 7.50 0 0 0 48.00 0.04 0.24 0.24 0 0 0
July 18, 2025 6.30 6.55 6.55 0 0 0 49.00 0.09 0.29 0.29 0 1 0
July 18, 2025 5.45 5.65 5.65 0 0 0 50.00 0.19 0.37 0.37 0 0 0
July 18, 2025 3.65 3.95 3.95 0 50 10 52.00 0.40 0.65 0.65 0 2 0
July 18, 2025 2.15 2.40 2.40 0 283 0 54.00 0.85 1.10 1.10 0 0 0
July 18, 2025 0.95 1.25 1.30 -0.05 12 10 56.00 1.65 2.00 2.00 0 0 0
July 18, 2025 0.25 0.50 0.55 0 1 0 58.00 2.95 3.30 3.30 0 0 0
July 18, 2025 0.01 0.17 0.17 0 0 0 60.00 4.70 5.05 5.05 0 0 0
July 18, 2025 0.01 0.08 0.08 0 0 0 62.00 6.70 7.00 7.00 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 64.00 8.70 9.00 9.00 0 0 0
August 15, 2025 23.00 23.40 23.40 0 0 0 32.00 0 0.48 0.48 0 14 0
August 15, 2025 22.20 22.45 22.40 0 0 0 33.00 0 0.49 0.49 0 0 0
August 15, 2025 21.20 21.45 21.45 0 0 0 34.00 0 0.49 0.49 0 0 0
August 15, 2025 20.25 20.45 20.45 0 0 0 35.00 0.01 0.49 0.49 0 0 0
August 15, 2025 19.25 19.45 19.45 0 0 0 36.00 0.01 0.49 0.49 0 0 0
August 15, 2025 18.25 18.50 18.50 0 0 0 37.00 0.01 0.49 0.49 0 0 0
August 15, 2025 17.10 17.50 17.50 0 0 0 38.00 0.01 0.49 0.49 0 10 0
August 15, 2025 16.30 16.55 16.55 0 1 0 39.00 0.02 0.49 0.49 0 27 0
August 15, 2025 15.30 15.55 15.55 0 6 0 40.00 0.02 0.49 0.49 0 34 0
August 15, 2025 14.35 14.60 14.60 0 12 0 41.00 0.02 0.49 0.49 0 23 0
August 15, 2025 13.40 13.60 13.60 0 22 0 42.00 0.02 0.49 0.49 0 0 0
August 15, 2025 12.45 12.70 12.70 0 13 0 43.00 0.15 0.36 0.36 0 0 0
August 15, 2025 11.45 11.70 11.70 0 31 0 44.00 0.19 0.41 0.41 0 40 0
August 15, 2025 10.55 10.85 10.85 0 26 0 45.00 0.25 0.48 0.48 0 0 0
August 15, 2025 9.60 9.90 9.90 0 35 0 46.00 0.33 0.55 0.55 0 0 0
August 15, 2025 8.75 9.05 9.05 0 12 0 47.00 0.43 0.65 0.65 0 0 0
August 15, 2025 7.90 8.15 8.15 0 6 0 48.00 0.60 0.75 0.75 0 7 0
August 15, 2025 7.05 7.35 7.40 0 0 0 49.00 0.75 0.95 0.95 0 0 0
August 15, 2025 6.20 6.55 6.55 0 0 0 50.00 0.95 1.15 1.15 0 0 0
August 15, 2025 4.70 5.00 5.00 0 2 0 52.00 1.35 1.70 1.70 0 0 0
August 15, 2025 3.35 3.70 3.70 0 20 0 54.00 2.05 2.25 2.25 0 2 0
August 15, 2025 2.30 2.60 2.60 0 17 0 56.00 2.90 3.25 3.25 0 0 0
August 15, 2025 1.45 1.75 1.75 0 6 0 58.00 3.90 4.40 4.40 0 0 0
August 15, 2025 0.80 1.05 1.05 0 0 0 60.00 5.30 5.75 5.75 0 0 0
August 15, 2025 0.28 0.65 0.65 0 0 0 62.00 6.90 7.30 7.30 0 0 0
August 15, 2025 0.07 0.37 0.37 0 0 0 64.00 8.45 9.35 9.35 0 0 0
September 19, 2025 25.20 25.45 25.50 0 0 0 30.00 0.01 0.07 0.07 0 0 0
September 19, 2025 23.20 23.45 23.50 0 0 0 32.00 0.01 0.08 0.08 0 13 0
September 19, 2025 22.20 22.50 22.50 0 0 0 33.00 0.01 0.09 0.09 0 0 0
September 19, 2025 21.20 21.50 21.55 0 0 0 34.00 0.01 0.11 0.11 0 0 0
September 19, 2025 20.25 20.50 20.55 0 1 0 35.00 0.02 0.13 0.13 0 4 0
September 19, 2025 19.25 19.55 19.55 0 0 0 36.00 0.02 0.16 0.16 0 3 0
September 19, 2025 18.30 18.55 18.60 0 0 0 37.00 0.03 0.20 0.20 0 0 0
September 19, 2025 17.30 17.60 17.65 0 1 0 38.00 0.06 0.24 0.24 0 0 0
September 19, 2025 16.35 16.65 16.65 0 0 0 39.00 0.10 0.29 0.29 0 0 0
September 19, 2025 15.40 15.70 15.70 0 24 0 40.00 0.16 0.33 0.33 0 0 0
September 19, 2025 14.45 14.75 14.75 0 0 0 41.00 0.23 0.39 0.39 0 0 0
September 19, 2025 13.50 13.80 13.85 0 0 0 42.00 0.29 0.47 0.47 0 0 0
September 19, 2025 12.55 12.90 12.90 0 0 0 43.00 0.38 0.55 0.55 0 0 0
September 19, 2025 11.65 12.00 12.00 0 0 0 44.00 0.47 0.65 0.65 0 0 0
September 19, 2025 10.75 11.05 11.05 0 0 0 45.00 0.55 0.75 0.75 0 0 0
September 19, 2025 9.85 10.20 10.20 0 3 0 46.00 0.65 0.85 0.85 0 0 0
September 19, 2025 9.00 9.30 9.35 0 0 0 47.00 0.80 1.00 1.00 0 0 0
September 19, 2025 8.15 8.45 8.45 0 0 0 48.00 0.95 1.20 1.20 0 0 0
September 19, 2025 7.35 7.65 7.65 0 0 0 49.00 1.15 1.35 1.35 0 0 0
September 19, 2025 6.55 6.85 6.90 0 28 0 50.00 1.35 1.60 1.60 0 1 0
September 19, 2025 5.10 5.35 5.40 0 0 0 52.00 1.90 2.15 2.15 0 0 0
September 19, 2025 3.80 4.05 4.10 0 8 0 54.00 2.60 2.85 2.85 0 0 0
September 19, 2025 2.75 3.00 3.00 0 12 0 56.00 3.50 3.80 3.80 0 40 0
September 19, 2025 1.85 2.10 2.10 0 12 0 58.00 4.60 4.90 4.90 0 40 0
September 19, 2025 1.15 1.40 1.40 0 0 0 60.00 5.95 6.20 6.20 0 0 0
September 19, 2025 0.70 0.90 0.90 0 0 0 62.00 7.40 7.75 7.75 0 0 0
September 19, 2025 0.35 0.50 0.50 0 2 0 64.00 9.10 9.45 9.45 0 0 0
October 17, 2025 23.15 23.50 23.55 0 0 0 32.00 0.01 0.11 0.11 0 0 0
October 17, 2025 21.25 21.55 21.60 0 0 0 34.00 0.01 0.18 0.18 0 0 0
October 17, 2025 20.20 20.60 20.60 0 0 0 35.00 0.03 0.22 0.22 0 0 0
October 17, 2025 19.20 19.60 19.65 0 0 0 36.00 0.05 0.26 0.26 0 0 0
October 17, 2025 18.35 18.65 18.70 0 0 0 37.00 0.10 0.31 0.31 0 0 0
October 17, 2025 17.40 17.70 17.75 0 0 0 38.00 0.14 0.37 0.37 0 0 0
October 17, 2025 16.45 16.75 16.80 0 0 0 39.00 0.21 0.42 0.42 0 10 0
October 17, 2025 15.50 15.85 15.85 0 0 0 40.00 0.29 0.49 0.49 0 0 0
October 17, 2025 14.55 14.90 14.95 0 0 0 41.00 0.35 0.60 0.60 0 0 0
October 17, 2025 13.60 14.00 14.00 0 0 0 42.00 0.44 0.65 0.65 0 0 0
October 17, 2025 12.75 13.05 13.10 0 0 0 43.00 0.50 0.70 0.70 0 0 0
October 17, 2025 11.85 12.15 12.20 0 25 0 44.00 0.65 0.85 0.85 0 0 0
October 17, 2025 10.95 11.30 11.30 0 10 0 45.00 0.75 1.00 1.00 0 0 0
October 17, 2025 10.10 10.45 10.45 0 0 0 46.00 0.90 1.10 1.10 0 0 0
October 17, 2025 9.25 9.60 9.60 0 23 0 47.00 1.05 1.30 1.30 0 0 0
October 17, 2025 8.45 8.80 8.80 0 5 0 48.00 1.25 1.50 1.50 0 0 0
October 17, 2025 7.65 8.00 8.05 0 4 0 49.00 1.45 1.70 1.70 0 0 0
October 17, 2025 6.90 7.25 7.30 0 4 0 50.00 1.70 1.95 1.95 0 0 0
October 17, 2025 5.50 5.85 5.85 0 10 0 52.00 2.25 2.55 2.55 0 2 0
October 17, 2025 4.30 4.60 4.60 0 0 0 54.00 3.00 3.30 3.30 0 0 0
October 17, 2025 3.15 3.50 3.50 0 0 0 56.00 3.90 4.20 4.20 0 0 0
October 17, 2025 2.30 2.60 2.60 0 0 0 58.00 5.00 5.30 5.30 0 0 0
October 17, 2025 1.60 1.85 1.85 0 0 0 60.00 6.25 6.60 6.60 0 0 0
October 17, 2025 1.05 1.30 1.30 0 0 0 62.00 7.70 8.05 8.05 0 0 0
October 17, 2025 0.65 0.85 0.85 0 0 0 64.00 9.30 9.65 9.60 0 0 0
November 21, 2025 12.10 12.65 12.65 0 0 0 44.00 0.95 1.25 1.25 0 0 0
November 21, 2025 11.35 11.80 11.85 0 16 0 45.00 1.10 1.40 1.40 0 0 0
November 21, 2025 10.50 11.00 11.05 0 0 0 46.00 1.25 1.60 1.60 0 0 0
November 21, 2025 9.70 10.25 10.20 0 0 0 47.00 1.45 1.80 1.80 -0.35 0 1
November 21, 2025 9.00 9.45 9.45 0 0 0 48.00 1.65 2.00 2.00 0 0 0
November 21, 2025 8.20 8.70 8.70 0 6 0 49.00 1.90 2.30 2.30 0 0 0
November 21, 2025 7.50 7.90 7.90 0 1,854 0 50.00 2.15 2.50 2.50 0 0 0
November 21, 2025 6.15 6.60 6.60 0 4 0 52.00 2.80 3.20 3.20 0 0 0
November 21, 2025 4.95 5.40 5.35 0 0 0 54.00 3.55 4.00 4.00 0 0 0
November 21, 2025 3.85 4.30 4.30 0 4 0 56.00 4.50 4.90 4.90 0 0 0
November 21, 2025 2.95 3.40 3.40 0 0 0 58.00 5.55 6.00 6.00 0 0 0
November 21, 2025 2.20 2.60 2.60 0 9 0 60.00 6.75 7.20 7.20 0 1 0
November 21, 2025 1.60 1.95 1.95 0 0 0 62.00 8.15 8.60 8.60 0 0 0
November 21, 2025 1.10 1.45 1.45 0 0 0 64.00 9.65 10.10 10.10 0 0 0
December 19, 2025 25.20 25.55 25.60 0 0 0 30.00 0.02 0.22 0.22 0 1 0
December 19, 2025 23.25 23.65 23.70 0 0 0 32.00 0.06 0.31 0.31 0 3 0
December 19, 2025 21.25 21.75 21.75 0 0 0 34.00 0.16 0.43 0.43 0 0 0
December 19, 2025 20.40 20.80 20.85 0 0 0 35.00 0.22 0.48 0.48 0 0 0
December 19, 2025 19.45 19.85 19.90 0 4 0 36.00 0.30 0.60 0.60 0 11 0
December 19, 2025 17.60 18.00 18.05 0 0 0 38.00 0.44 0.75 0.75 0 13 0
December 19, 2025 15.80 16.25 16.25 0 8 0 40.00 0.65 0.95 0.95 0 0 0
December 19, 2025 14.00 14.45 14.45 0 15 0 42.00 0.85 1.15 1.15 0 0 0
December 19, 2025 12.30 12.75 12.75 0 20 0 44.00 1.30 1.50 1.50 0 500 0
December 19, 2025 11.50 11.90 11.95 0 56 0 45.00 1.40 1.65 1.65 0 64 0
December 19, 2025 10.70 11.15 11.15 0 7 0 46.00 1.50 1.85 1.85 0 0 0
December 19, 2025 9.10 9.60 9.60 0 46 0 48.00 1.95 2.30 2.30 0 0 0
December 19, 2025 8.20 9.00 9.00 0 0 0 49.00 2.15 2.65 2.65 0 0 0
December 19, 2025 7.70 8.15 8.20 0 18 0 50.00 2.50 2.90 2.90 0 0 0
December 19, 2025 6.40 6.80 6.80 0 0 0 52.00 3.15 3.55 3.55 0 0 0
December 19, 2025 5.20 5.60 5.60 0 0 0 54.00 3.90 4.35 4.35 0 0 0
December 19, 2025 4.65 5.10 5.10 0 3 0 55.00 4.40 4.80 4.80 0 0 0
December 19, 2025 4.15 4.60 4.60 0 0 0 56.00 4.85 5.30 5.30 0 0 0
December 19, 2025 3.25 3.65 3.65 0 0 0 58.00 5.90 6.40 6.40 0 0 0
December 19, 2025 2.45 2.85 2.85 0 40 0 60.00 7.10 7.60 7.60 0 9 0
December 19, 2025 1.85 2.20 2.20 0 0 0 62.00 8.45 8.90 8.90 0 0 0
December 19, 2025 1.35 1.65 1.65 0 0 0 64.00 9.95 10.40 10.40 0 0 0
December 19, 2025 1.10 1.45 1.45 0 0 0 65.00 10.70 11.20 11.20 0 0 0
December 19, 2025 0.37 0.60 0.60 0 0 0 70.00 14.95 15.50 15.50 0 0 0
March 20, 2026 25.25 25.70 25.70 0 0 0 30.00 0.20 0.47 0.47 0 4 0
March 20, 2026 23.30 23.85 23.85 0 0 0 32.00 0.30 0.55 0.55 0 0 0
March 20, 2026 21.45 22.00 22.00 0 0 0 34.00 0.45 0.75 0.75 0 10 0
March 20, 2026 20.55 21.10 21.10 0 0 0 35.00 0.55 0.85 0.85 0 0 0
March 20, 2026 19.65 20.20 20.20 0 0 0 36.00 0.65 1.00 1.00 0 0 0
March 20, 2026 17.90 18.45 18.45 0 3 0 38.00 0.85 1.15 1.15 0 10 0
March 20, 2026 16.15 16.70 16.70 0 0 0 40.00 1.10 1.40 1.40 0 0 0
March 20, 2026 14.50 15.10 15.10 0 0 0 42.00 1.45 1.80 1.80 0 0 0
March 20, 2026 12.90 13.50 13.50 0 0 0 44.00 1.80 2.20 2.20 0 0 0
March 20, 2026 12.15 12.65 12.65 0 18 0 45.00 2.00 2.40 2.40 0 0 0
March 20, 2026 11.40 11.90 11.90 0 0 0 46.00 2.25 2.70 2.70 0 0 0
March 20, 2026 9.95 10.55 10.55 0 0 0 48.00 2.75 3.20 3.20 0 0 0
March 20, 2026 8.65 9.10 9.10 0 33 0 50.00 3.40 3.85 3.85 0 0 0
March 20, 2026 5.70 6.25 6.25 0 75 0 55.00 5.40 5.80 5.80 0 0 0
March 20, 2026 3.50 4.05 4.05 0 55 0 60.00 8.10 8.60 8.60 0 0 0
March 20, 2026 1.95 2.40 2.40 0 65 0 65.00 11.50 12.00 12.00 0 0 0
March 20, 2026 1.00 1.35 1.35 0 12 0 70.00 15.50 15.95 15.95 0 0 0
June 19, 2026 12.55 13.55 13.55 0 0 0 45.00 2.50 3.15 3.15 0 0 0
June 19, 2026 10.50 11.40 11.40 0 0 0 48.00 3.30 4.00 4.00 0 0 0
June 19, 2026 9.20 10.15 10.15 0 0 0 50.00 3.95 4.60 4.60 0 0 0
June 19, 2026 6.40 7.30 7.30 0 0 0 55.00 5.95 6.90 6.90 0 0 0
June 19, 2026 4.25 5.00 5.00 0 0 0 60.00 8.60 9.60 9.60 0 0 0
June 19, 2026 2.65 3.10 3.10 0 0 0 65.00 11.90 12.95 12.95 0 0 0
June 19, 2026 1.60 2.10 2.10 0 0 0 70.00 15.70 16.80 16.80 0 0 0