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: August 8, 2022 at 12:36 p.m.   (Real-time)

  • Last price: 28.640
  • Net change: 0.620
  • Bid price: 28.620
  • Ask price: 28.660
  • 30-day historical volatility: 44.05%
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: 1,717
Volume: 20
Open interest: 1,457
Volume: 15
August 19, 2022 6.50 6.80 6.20 0 0 0 22.00 0 0.05 0.06 0 10 0
August 19, 2022 5.50 5.80 5.20 0 0 0 23.00 0 0.05 0.05 0 215 0
August 19, 2022 5.00 5.30 4.70 0 0 0 23.50 0 0.06 0.06 0 0 0
August 19, 2022 4.45 4.80 4.20 0 0 0 24.00 0 0.05 0.06 0 32 0
August 19, 2022 3.95 4.30 3.70 0 0 0 24.50 0 0.06 0.08 0 1 0
August 19, 2022 3.45 3.85 3.20 0 0 0 25.00 0.01 0.07 0.09 0 0 0
August 19, 2022 2.55 2.85 2.25 0 0 0 26.00 0.03 0.10 0.18 0 20 0
August 19, 2022 1.55 1.90 1.35 0 55 0 27.00 0.13 0.21 0.39 0 50 0
August 19, 2022 0.70 1.05 0.65 0 17 0 28.00 0.36 0.47 0.80 0 50 0
August 19, 2022 0.29 0.40 0.23 0 11 0 29.00 0.80 0.95 1.55 0 10 0
August 19, 2022 0.05 0.11 0.07 0 0 0 30.00 1.55 1.85 2.45 0 18 0
August 19, 2022 0 0.07 0.06 0 64 0 31.00 2.50 2.75 3.35 0 17 0
August 19, 2022 0 0.06 0.06 0 33 0 32.00 3.40 3.80 4.35 0 44 0
August 19, 2022 0 0.05 0.05 0 1 0 33.00 4.40 4.80 5.40 0 20 0
August 19, 2022 0 0.06 0.06 0 8 0 34.00 5.40 5.80 6.40 0 20 0
August 19, 2022 0 0.06 0.06 0 10 0 35.00 6.40 6.80 7.40 0 0 0
August 19, 2022 0 0.05 0.05 0 28 0 36.00 7.40 7.70 8.40 0 0 0
August 19, 2022 0 0.05 0.05 0 13 0 37.00 8.40 8.70 9.40 0 0 0
August 19, 2022 0 0.05 0.05 0 32 0 38.00 9.40 9.70 10.40 0 0 0
August 19, 2022 0 0.05 0.05 0 10 0 39.00 10.40 10.70 11.40 0 15 0
August 19, 2022 0 0.05 0.05 0 0 0 40.00 11.40 11.70 12.40 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 41.00 12.40 12.70 13.40 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 42.00 13.40 13.70 14.40 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 43.00 14.40 14.70 15.40 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 44.00 15.45 15.70 16.40 0 0 0
September 16, 2022 6.45 6.80 6.15 0 0 0 22.00 0.01 0.08 0.11 0 36 0
September 16, 2022 5.45 5.85 5.15 0 0 0 23.00 0.02 0.11 0.13 0 0 0
September 16, 2022 4.95 5.30 4.65 0 0 0 23.50 0.06 0.11 0.17 0 15 0
September 16, 2022 4.45 4.80 4.20 0 0 0 24.00 0.08 0.14 0.21 0 0 0
September 16, 2022 4.00 4.35 3.75 0 0 0 24.50 0.11 0.18 0.26 0 0 0
September 16, 2022 3.55 3.85 3.30 0 0 0 25.00 0.16 0.22 0.33 0 9 0
September 16, 2022 2.65 2.95 2.45 0 0 0 26.00 0.27 0.35 0.55 0 3 0
September 16, 2022 1.90 2.10 1.70 0 0 0 27.00 0.46 0.60 0.80 0 0 0
September 16, 2022 1.20 1.40 1.45 0.35 6 2 28.00 0.75 0.90 1.20 0 4 0
September 16, 2022 0.70 0.85 0.60 0 6 0 29.00 1.20 1.35 1.80 0 0 0
September 16, 2022 0.32 0.42 0.30 0 45 0 30.00 1.75 2.00 2.50 0 7 0
September 16, 2022 0.11 0.18 0.13 0 0 0 31.00 2.50 2.90 3.35 0 37 0
September 16, 2022 0.01 0.07 0.08 0 36 0 32.00 3.45 3.80 4.30 0 0 0
September 16, 2022 0 0.06 0.06 0 6 0 33.00 4.45 4.75 5.30 0 46 0
September 16, 2022 0 0.06 0.06 0 23 0 34.00 5.45 5.75 6.30 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 35.00 6.45 6.75 7.30 0 0 0
September 16, 2022 0 0.06 0.06 0 20 0 36.00 7.40 7.75 8.30 0 197 0
September 16, 2022 0 0.05 0.05 0 26 0 37.00 8.45 8.75 9.30 0 0 0
September 16, 2022 0 0.08 0.08 0 121 0 38.00 9.45 9.75 10.30 0 37 0
September 16, 2022 0 0.05 0.05 0 0 0 39.00 10.45 10.75 11.30 0 0 0
September 16, 2022 0 0.06 0.06 0 26 0 40.00 11.45 11.75 12.30 0 85 0
September 16, 2022 0 0.05 0.05 0 0 0 41.00 12.45 12.75 13.30 0 0 0
September 16, 2022 0 0.05 0.05 0 17 0 42.00 13.45 13.75 14.30 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 43.00 14.45 14.75 15.30 0 0 0
September 16, 2022 0 0.05 0.05 0 50 0 44.00 15.45 15.75 16.30 0 0 0
September 16, 2022 0 0.05 0.05 0 5 0 45.00 16.40 16.75 17.30 0 0 0
October 21, 2022 6.55 6.85 6.20 0 0 0 22.00 0.07 0.12 0.18 0 0 0
October 21, 2022 5.50 5.85 5.25 0 0 0 23.00 0.12 0.19 0.27 0 0 0
October 21, 2022 5.10 5.40 4.80 0 0 0 23.50 0.16 0.23 0.31 0 0 0
October 21, 2022 4.60 4.90 4.35 0 11 0 24.00 0.21 0.27 0.37 0 0 0
October 21, 2022 4.15 4.50 3.95 0 0 0 24.50 0.26 0.33 0.45 0 0 0
October 21, 2022 3.70 4.05 3.55 0 0 0 25.00 0.32 0.39 0.55 0 0 0
October 21, 2022 2.90 3.25 2.75 0 0 0 26.00 0.48 0.60 0.80 0 0 0
October 21, 2022 2.15 2.50 2.00 0 0 0 27.00 0.70 0.85 1.10 0 0 0
October 21, 2022 1.55 1.75 1.45 0 7 0 28.00 1.05 1.20 1.50 0 0 0
October 21, 2022 1.00 1.15 0.95 0 38 0 29.00 1.50 1.65 2.05 0 5 0
October 21, 2022 0.60 0.75 0.60 0 366 0 30.00 2.00 2.30 2.70 0 0 0
October 21, 2022 0.32 0.42 0.33 0 21 0 31.00 2.70 3.00 3.50 0 0 0
October 21, 2022 0.14 0.22 0.17 0 63 0 32.00 3.50 3.90 4.35 0 0 0
October 21, 2022 0.04 0.11 0.08 0 20 0 33.00 4.45 4.80 5.35 0 0 0
October 21, 2022 0.01 0.08 0.07 0 30 0 34.00 5.45 5.80 6.30 0 0 0
October 21, 2022 0.01 0.06 0.06 0 0 0 35.00 6.40 6.75 7.30 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 36.00 7.40 7.75 8.30 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 37.00 8.40 8.75 9.30 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 38.00 9.40 9.75 10.30 0 0 0
October 21, 2022 0 0.06 0.06 0 20 0 39.00 10.40 10.75 11.30 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 40.00 11.40 11.75 12.30 0 0 0
October 21, 2022 0 0.05 0.05 0 0 0 41.00 12.40 12.75 13.30 0 30 0
October 21, 2022 0 0.05 0.05 0 0 0 42.00 13.40 13.75 14.30 0 15 0
October 21, 2022 0 0.05 0.05 0 50 0 43.00 14.40 14.75 15.30 0 15 0
October 21, 2022 0 0.05 0.05 0 5 0 44.00 15.40 15.75 16.30 0 15 0
November 18, 2022 6.60 7.00 6.45 0 0 0 22.00 0.15 0.23 0.32 0 0 0
November 18, 2022 5.65 6.10 5.55 0 0 0 23.00 0.23 0.31 0.42 0 0 0
November 18, 2022 5.20 5.65 5.00 0 0 0 23.50 0.28 0.37 0.49 0 0 0
November 18, 2022 4.75 5.20 4.60 0 0 0 24.00 0.34 0.44 0.60 0 0 0
November 18, 2022 4.30 4.65 4.25 0 0 0 24.50 0.41 0.55 0.70 0 0 0
November 18, 2022 3.90 4.25 3.80 0 0 0 25.00 0.49 0.65 0.80 0 0 0
November 18, 2022 3.10 3.45 3.10 0 0 0 26.00 0.70 0.85 1.05 0 2 0
November 18, 2022 2.45 2.80 2.30 0 0 0 27.00 0.95 1.15 1.40 0 0 0
November 18, 2022 1.85 2.00 1.70 0 0 0 28.00 1.30 1.50 1.85 0 15 0
November 18, 2022 1.25 1.45 1.25 0 0 0 29.00 1.80 2.00 2.40 0 15 0
November 18, 2022 0.85 1.00 0.85 0 0 0 30.00 2.35 2.55 3.15 0 0 0
November 18, 2022 0.50 0.65 0.55 0 0 0 31.00 3.00 3.25 3.30 -0.55 15 15
November 18, 2022 0.29 0.41 0.34 0 21 0 32.00 3.75 4.10 4.75 0 15 0
November 18, 2022 0.15 0.23 0.21 0 36 0 33.00 4.60 5.05 5.60 0 29 0
November 18, 2022 0.06 0.14 0.12 0 16 0 34.00 5.50 5.95 6.50 0 29 0
November 18, 2022 0.01 0.09 0.09 0 0 0 35.00 6.40 6.90 7.45 0 30 0
November 18, 2022 0.01 0.07 0.07 0 0 0 36.00 7.35 7.85 8.45 0 0 0
November 18, 2022 0.01 0.06 0.06 0 0 0 37.00 8.35 8.80 9.40 0 0 0
November 18, 2022 0 0.06 0.06 0 0 0 38.00 9.30 9.80 10.40 0 0 0
December 16, 2022 6.60 7.05 6.50 0 0 0 22.00 0.22 0.33 0.41 0 0 0
December 16, 2022 5.70 6.15 5.60 0 0 0 23.00 0.33 0.43 0.55 0 0 0
December 16, 2022 5.30 5.70 5.10 0 0 0 23.50 0.39 0.50 0.65 0 0 0
December 16, 2022 4.85 5.20 4.70 0 0 0 24.00 0.46 0.60 0.75 0 0 0
December 16, 2022 4.45 4.80 4.30 0 12 0 24.50 0.55 0.70 0.85 0 0 0
December 16, 2022 4.05 4.40 3.95 0 10 0 25.00 0.65 0.80 1.00 0 3 0
December 16, 2022 3.30 3.65 3.25 0 0 0 26.00 0.85 1.05 1.25 0 6 0
December 16, 2022 2.60 2.95 2.50 0 1 0 27.00 1.15 1.35 1.65 0 0 0
December 16, 2022 2.05 2.20 1.95 0 17 0 28.00 1.55 1.75 2.10 0 10 0
December 16, 2022 1.50 1.65 1.45 0 0 0 29.00 2.00 2.20 2.60 0 0 0
December 16, 2022 1.05 1.25 1.05 0 5 0 30.00 2.55 2.80 3.25 0 24 0
December 16, 2022 0.70 0.85 0.75 0 5 0 31.00 3.20 3.55 3.95 0 0 0
December 16, 2022 0.43 0.60 0.44 -0.05 9 18 32.00 3.90 4.20 4.70 0 10 0
December 16, 2022 0.25 0.37 0.32 0 0 0 33.00 4.70 5.10 5.65 0 0 0
December 16, 2022 0.13 0.22 0.21 0 12 0 34.00 5.55 6.00 6.55 0 0 0
December 16, 2022 0.05 0.14 0.13 0 22 0 35.00 6.50 6.95 7.50 0 0 0
December 16, 2022 0.01 0.11 0.10 0 4 0 36.00 7.40 7.90 8.45 0 50 0
December 16, 2022 0.01 0.06 0.06 0 2 0 38.00 9.40 9.80 10.40 0 1 0
December 16, 2022 0 0.06 0.06 0 52 0 40.00 11.40 11.80 12.40 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 42.00 13.35 13.80 14.35 0 49 0
December 16, 2022 0 0.05 0.06 0 0 0 44.00 15.35 15.80 16.40 0 0 0
December 16, 2022 0 0.06 0.06 0 25 0 45.00 16.35 16.80 17.35 0 15 0
January 20, 2023 6.70 7.10 6.60 0 0 0 22.00 0.29 0.43 0.55 0 0 0
January 20, 2023 5.80 6.25 5.65 0 0 0 23.00 0.41 0.55 0.70 0 0 0
January 20, 2023 5.40 5.80 5.25 0 0 0 23.50 0.49 0.65 0.80 0 0 0
January 20, 2023 5.00 5.35 4.85 0 0 0 24.00 0.55 0.70 0.90 0 0 0
January 20, 2023 4.60 4.95 4.50 0 16 0 24.50 0.65 0.80 1.00 0 0 0
January 20, 2023 4.20 4.60 4.15 0 0 0 25.00 0.75 0.95 1.15 0 0 0
January 20, 2023 3.45 3.85 3.45 0 0 0 26.00 1.05 1.20 1.45 0 0 0
January 20, 2023 2.80 3.20 2.70 0 0 0 27.00 1.35 1.50 1.80 0 0 0
January 20, 2023 2.20 2.45 2.15 0 0 0 28.00 1.70 1.90 2.25 0 0 0
January 20, 2023 1.70 1.90 1.65 0 0 0 29.00 2.15 2.40 2.75 0 36 0
January 20, 2023 1.25 1.45 1.25 0 0 0 30.00 2.70 2.95 3.40 0 0 0
January 20, 2023 0.90 1.10 0.95 0 0 0 31.00 3.35 3.65 4.10 0 0 0
January 20, 2023 0.60 0.80 0.70 0 2 0 32.00 4.05 4.45 4.90 0 0 0
January 20, 2023 0.39 0.55 0.46 0 0 0 33.00 4.80 5.10 5.75 0 0 0
January 20, 2023 0.24 0.35 0.31 0 1 0 34.00 5.60 6.05 6.65 0 0 0
March 17, 2023 8.55 9.05 8.45 0 0 0 20.00 0.23 0.37 0.45 0 0 0
March 17, 2023 6.75 7.25 6.75 0 0 0 22.00 0.45 0.60 0.75 0 0 0
March 17, 2023 5.95 6.30 5.85 0 0 0 23.00 0.60 0.75 0.90 0 0 0
March 17, 2023 5.15 5.55 5.15 0 0 0 24.00 0.80 0.95 1.15 0 0 0
March 17, 2023 4.40 4.80 4.40 0 0 0 25.00 1.00 1.20 1.40 0 10 0
March 17, 2023 3.70 4.10 3.70 0 5 0 26.00 1.30 1.50 1.75 0 0 0
March 17, 2023 2.45 2.75 2.45 0 0 0 28.00 2.00 2.30 2.60 0 1 0
March 17, 2023 1.50 1.75 1.60 0 0 0 30.00 3.00 3.30 3.75 0 12 0
March 17, 2023 0.85 1.05 0.95 0 0 0 32.00 4.30 4.75 5.15 0 1 0
March 17, 2023 0.40 0.60 0.55 0 2 0 34.00 5.85 6.30 6.80 0 0 0
March 17, 2023 0.26 0.41 0.37 0 0 0 35.00 6.65 7.15 7.70 0 0 0
March 17, 2023 0.16 0.28 0.28 0 0 0 36.00 7.50 8.00 8.60 0 0 0
March 17, 2023 0.01 0.17 0.16 0 0 0 38.00 9.40 9.90 10.45 0 0 0
March 17, 2023 0.01 0.08 0.08 0 0 0 40.00 11.35 11.80 12.40 0 0 0
March 17, 2023 0.01 0.06 0.06 0 16 0 42.00 13.35 13.85 14.40 0 0 0
March 17, 2023 0.01 0.06 0.06 0 0 0 44.00 15.30 15.85 16.40 0 0 0
March 17, 2023 0 0.06 0.06 0 6 0 45.00 16.30 16.85 17.40 0 0 0
June 16, 2023 8.60 9.20 8.65 0 0 0 20.00 0.38 0.60 0.65 0 0 0
June 16, 2023 6.90 7.50 6.95 0 0 0 22.00 0.65 0.90 1.05 0 1 0
June 16, 2023 6.05 6.65 6.20 0 0 0 23.00 0.85 1.10 1.25 0 0 0
June 16, 2023 5.35 5.90 5.50 0 0 0 24.00 1.05 1.35 1.50 0 0 0
June 16, 2023 4.65 5.20 4.80 0 0 0 25.00 1.30 1.60 1.85 0 0 0
June 16, 2023 4.05 4.50 4.15 0 0 0 26.00 1.65 1.95 2.20 0 0 0
June 16, 2023 2.85 3.20 2.90 0 0 0 28.00 2.40 2.75 3.10 0 0 0
June 16, 2023 1.90 2.25 2.00 0 0 0 30.00 3.40 3.80 4.20 0 0 0
June 16, 2023 1.20 1.50 1.35 0 3 0 32.00 4.60 5.20 5.65 0 0 0
June 16, 2023 0.65 0.95 0.85 0 0 0 34.00 6.10 6.65 7.10 0 0 0
June 16, 2023 0.50 0.75 0.70 0 0 0 35.00 6.85 7.40 7.95 0 0 0
June 16, 2023 0.36 0.60 0.55 0 10 0 36.00 7.70 8.30 8.85 0 0 0
June 16, 2023 0.15 0.21 0.23 0 107 0 40.00 11.30 11.95 12.55 0 0 0