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 5, 2025 at 2:03 p.m.   (Real-time)

  • Last price: 59.770
  • Net change: -0.220
  • Bid price: 59.510
  • Ask price: 59.990
  • 30-day historical volatility: 20.45%
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: 3,467
Volume: 20
Open interest: 1,018
Volume: 30
July 18, 2025 27.60 28.00 28.00 0 0 0 32.00 0 0.15 0.15 0 0 0
July 18, 2025 26.60 26.95 26.95 0 0 0 33.00 0 0.15 0.15 0 0 0
July 18, 2025 25.60 25.95 25.95 0 0 0 34.00 0 0.15 0.15 0 3 0
July 18, 2025 24.60 24.95 24.95 0 0 0 35.00 0 0.15 0.15 0 0 0
July 18, 2025 23.60 23.95 23.95 0 0 0 36.00 0 0.15 0.15 0 3 0
July 18, 2025 22.55 23.00 23.00 0 0 0 37.00 0 0.15 0.15 0 0 0
July 18, 2025 21.55 22.00 22.00 0 0 0 38.00 0 0.15 0.15 0 0 0
July 18, 2025 20.55 21.00 21.00 0 0 0 39.00 0 0.15 0.15 0 0 0
July 18, 2025 19.55 20.00 20.00 0 0 0 40.00 0 0.15 0.15 0 2 0
July 18, 2025 18.60 19.00 19.00 0 25 0 41.00 0 0.15 0.15 0 18 0
July 18, 2025 17.60 17.95 17.95 0 52 0 42.00 0 0.15 0.15 0 0 0
July 18, 2025 16.65 17.00 17.00 0 21 0 43.00 0 0.15 0.15 0 0 0
July 18, 2025 15.65 15.95 15.95 0 48 0 44.00 0 0.15 0.15 0 0 0
July 18, 2025 14.65 15.00 15.00 0 16 0 45.00 0 0.15 0.15 0 0 0
July 18, 2025 13.65 14.00 14.00 0 8 0 46.00 0 0.15 0.15 0 0 0
July 18, 2025 12.65 13.00 13.00 0 7 0 47.00 0 0.15 0.15 0 0 0
July 18, 2025 11.65 11.95 11.95 0 0 0 48.00 0 0.15 0.15 0 0 0
July 18, 2025 10.65 11.00 11.00 0 0 0 49.00 0 0.15 0.15 0 1 0
July 18, 2025 9.60 10.00 10.00 0 0 0 50.00 0 0.16 0.16 0 0 0
July 18, 2025 7.70 8.00 8.00 0 61 0 52.00 0 0.17 0.17 0 12 0
July 18, 2025 5.65 6.05 6.05 0 283 0 54.00 0.01 0.22 0.22 0 0 0
July 18, 2025 3.80 4.10 4.10 0 22 0 56.00 0.05 0.22 0.22 0 1 0
July 18, 2025 2.05 2.40 2.40 0 1 0 58.00 0.15 0.50 0.50 0 15 0
July 18, 2025 0.70 1.10 1.10 0 20 0 60.00 0.90 1.25 1.25 0 0 0
July 18, 2025 0.02 0.33 0.33 0 10 0 62.00 2.15 2.60 2.60 0 0 0
July 18, 2025 0.01 0.23 0.23 0 0 0 64.00 4.00 4.45 4.45 0 0 0
July 18, 2025 0 0.16 0.16 0 0 0 66.00 5.95 6.40 6.40 0 0 0
July 18, 2025 0 0.15 0.15 0 0 0 68.00 7.95 8.40 8.40 0 0 0
August 15, 2025 27.65 28.05 28.05 0 0 0 32.00 0 0.45 0.45 0 14 0
August 15, 2025 26.70 27.05 27.05 0 0 0 33.00 0 0.45 0.45 0 0 0
August 15, 2025 25.65 26.05 26.05 0 0 0 34.00 0 0.45 0.45 0 0 0
August 15, 2025 24.70 25.05 25.05 0 0 0 35.00 0 0.45 0.45 0 0 0
August 15, 2025 23.70 24.05 24.05 0 0 0 36.00 0 0.45 0.45 0 0 0
August 15, 2025 22.70 23.05 23.05 0 0 0 37.00 0 0.45 0.45 0 0 0
August 15, 2025 21.70 22.05 22.05 0 0 0 38.00 0 0.45 0.45 0 10 0
August 15, 2025 20.65 21.05 21.05 0 1 0 39.00 0 0.45 0.45 0 27 0
August 15, 2025 19.70 20.05 20.05 0 6 0 40.00 0 0.47 0.47 0 34 0
August 15, 2025 18.75 19.10 19.10 0 12 0 41.00 0 0.47 0.47 0 23 0
August 15, 2025 17.75 18.10 18.10 0 22 0 42.00 0 0.47 0.47 0 0 0
August 15, 2025 16.70 17.10 17.10 0 13 0 43.00 0.01 0.49 0.49 0 0 0
August 15, 2025 15.80 16.15 16.15 0 31 0 44.00 0.01 0.49 0.49 0 40 0
August 15, 2025 14.80 15.15 15.15 0 26 0 45.00 0.02 0.49 0.49 0 0 0
August 15, 2025 13.85 14.20 14.20 0 35 0 46.00 0.02 0.49 0.49 0 0 0
August 15, 2025 12.80 13.25 13.25 0 12 0 47.00 0.02 0.49 0.49 0 0 0
August 15, 2025 11.90 12.30 12.30 0 6 0 48.00 0.05 0.31 0.31 0 27 0
August 15, 2025 10.95 11.30 11.30 0 0 0 49.00 0.10 0.34 0.34 0 0 0
August 15, 2025 10.00 10.40 10.40 0 0 0 50.00 0.21 0.40 0.40 0 2 0
August 15, 2025 8.20 8.55 8.55 0 2 0 52.00 0.32 0.60 0.60 0 0 0
August 15, 2025 6.50 6.90 6.90 0 20 0 54.00 0.65 0.90 0.90 0 2 0
August 15, 2025 4.90 5.35 5.35 0 19 0 56.00 0.95 1.30 1.30 0 2 0
August 15, 2025 3.50 3.95 3.95 0 8 0 58.00 1.55 1.90 1.90 0 0 0
August 15, 2025 2.15 2.65 2.65 0 0 0 60.00 2.25 2.65 2.65 -0.10 13 30
August 15, 2025 1.35 1.80 1.80 0 2 0 62.00 3.25 3.80 3.80 0 0 0
August 15, 2025 0.70 1.05 1.05 -0.35 0 20 64.00 4.60 5.15 5.15 0 0 0
August 15, 2025 0.34 0.60 0.60 0 0 0 66.00 6.25 6.65 6.65 0 0 0
August 15, 2025 0.06 0.38 0.38 0 0 0 68.00 7.85 8.70 8.70 0 0 0
September 19, 2025 29.60 30.10 30.10 0 0 0 30.00 0 0.21 0.21 0 0 0
September 19, 2025 27.65 28.10 28.10 0 0 0 32.00 0 0.21 0.21 0 13 0
September 19, 2025 26.70 27.10 27.10 0 0 0 33.00 0 0.22 0.22 0 0 0
September 19, 2025 25.70 26.05 26.05 0 0 0 34.00 0 0.23 0.23 0 0 0
September 19, 2025 24.70 25.05 25.05 0 1 0 35.00 0.01 0.23 0.23 0 4 0
September 19, 2025 23.70 24.15 24.15 0 0 0 36.00 0.01 0.25 0.25 0 3 0
September 19, 2025 22.75 23.15 23.15 0 0 0 37.00 0.01 0.26 0.26 0 0 0
September 19, 2025 21.75 22.10 22.10 0 1 0 38.00 0.02 0.28 0.28 0 0 0
September 19, 2025 20.70 21.10 21.10 0 0 0 39.00 0.02 0.30 0.30 0 0 0
September 19, 2025 19.80 20.20 20.20 0 24 0 40.00 0.02 0.32 0.32 0 0 0
September 19, 2025 18.75 19.15 19.15 0 0 0 41.00 0.02 0.35 0.35 0 0 0
September 19, 2025 17.80 18.25 18.25 0 0 0 42.00 0.02 0.38 0.38 0 0 0
September 19, 2025 16.80 17.20 17.20 0 0 0 43.00 0.02 0.42 0.42 0 0 0
September 19, 2025 15.90 16.25 16.25 0 0 0 44.00 0.05 0.46 0.46 0 0 0
September 19, 2025 14.90 15.25 15.25 0 0 0 45.00 0.10 0.49 0.49 0 0 0
September 19, 2025 13.95 14.30 14.30 0 3 0 46.00 0.23 0.40 0.40 0 0 0
September 19, 2025 13.00 13.40 13.40 0 0 0 47.00 0.29 0.45 0.45 0 0 0
September 19, 2025 12.10 12.45 12.45 0 0 0 48.00 0.34 0.50 0.50 0 0 0
September 19, 2025 11.15 11.55 11.55 0 0 0 49.00 0.43 0.60 0.60 0 0 0
September 19, 2025 10.25 10.60 10.60 0 28 0 50.00 0.55 0.70 0.70 0 6 0
September 19, 2025 8.50 8.90 8.90 0 0 0 52.00 0.80 0.95 0.95 0 0 0
September 19, 2025 6.85 7.20 7.20 0 8 0 54.00 1.15 1.35 1.35 0 0 0
September 19, 2025 5.35 5.70 5.70 0 12 0 56.00 1.60 1.85 1.85 0 45 0
September 19, 2025 4.00 4.35 4.35 0 12 0 58.00 2.20 2.50 2.50 0 40 0
September 19, 2025 2.85 3.20 3.20 0 0 0 60.00 3.05 3.35 3.35 0 0 0
September 19, 2025 1.95 2.25 2.25 0 0 0 62.00 4.15 4.45 4.45 0 0 0
September 19, 2025 1.20 1.50 1.50 0 2 0 64.00 5.40 5.75 5.75 0 0 0
September 19, 2025 0.70 0.90 0.90 0 0 0 66.00 6.85 7.20 7.20 0 0 0
September 19, 2025 0.31 0.55 0.55 0 0 0 68.00 8.50 8.85 8.85 0 0 0
October 17, 2025 27.70 28.15 28.15 0 0 0 32.00 0.01 0.25 0.25 0 0 0
October 17, 2025 25.70 26.15 26.15 0 0 0 34.00 0.01 0.29 0.29 0 0 0
October 17, 2025 24.70 25.10 25.10 0 0 0 35.00 0.01 0.31 0.31 0 0 0
October 17, 2025 23.75 24.10 24.10 0 0 0 36.00 0.01 0.33 0.33 0 0 0
October 17, 2025 22.75 23.15 23.15 0 0 0 37.00 0.01 0.35 0.35 0 0 0
October 17, 2025 21.75 22.15 22.15 0 0 0 38.00 0.01 0.38 0.38 0 0 0
October 17, 2025 20.80 21.20 21.20 0 0 0 39.00 0.02 0.41 0.41 0 10 0
October 17, 2025 19.85 20.20 20.20 0 0 0 40.00 0.02 0.43 0.43 0 0 0
October 17, 2025 18.85 19.25 19.25 0 0 0 41.00 0.02 0.47 0.47 0 0 0
October 17, 2025 17.90 18.25 18.25 0 0 0 42.00 0.06 0.49 0.49 0 0 0
October 17, 2025 16.95 17.30 17.30 0 0 0 43.00 0.11 0.50 0.50 0 0 0
October 17, 2025 16.00 16.35 16.35 0 25 0 44.00 0.17 0.50 0.50 0 0 0
October 17, 2025 15.05 15.40 15.40 0 10 0 45.00 0.29 0.47 0.47 0 0 0
October 17, 2025 14.05 14.45 14.45 0 0 0 46.00 0.33 0.55 0.55 0 0 0
October 17, 2025 13.20 13.50 13.50 0 23 0 47.00 0.41 0.60 0.60 0 0 0
October 17, 2025 12.25 12.60 12.60 0 5 0 48.00 0.50 0.70 0.70 0 0 0
October 17, 2025 11.35 11.80 11.80 0 4 0 49.00 0.60 0.75 0.75 0 0 0
October 17, 2025 10.45 10.90 10.90 0 4 0 50.00 0.70 0.90 0.90 0 0 0
October 17, 2025 8.80 9.20 9.20 0 10 0 52.00 1.00 1.20 1.20 0 2 0
October 17, 2025 7.20 7.65 7.65 0 0 0 54.00 1.40 1.65 1.65 0 0 0
October 17, 2025 5.70 6.10 6.10 0 0 0 56.00 1.90 2.20 2.20 0 0 0
October 17, 2025 4.40 4.85 4.85 0 0 0 58.00 2.55 2.95 2.95 0 0 0
October 17, 2025 3.30 3.70 3.70 0 0 0 60.00 3.40 3.75 3.75 0 0 0
October 17, 2025 2.35 2.70 2.70 0 0 0 62.00 4.45 4.85 4.85 0 0 0
October 17, 2025 1.55 1.90 1.90 0 0 0 64.00 5.65 6.10 6.10 0 0 0
October 17, 2025 1.00 1.25 1.25 0 0 0 66.00 7.05 7.55 7.55 0 0 0
October 17, 2025 0.60 0.80 0.80 0 0 0 68.00 8.60 9.05 9.05 0 0 0
November 21, 2025 16.20 16.90 16.90 0 0 0 44.00 0.43 0.75 0.75 0 0 0
November 21, 2025 15.30 16.00 16.00 0 16 0 45.00 0.55 0.85 0.85 0 0 0
November 21, 2025 14.40 15.10 15.10 0 0 0 46.00 0.60 0.95 0.95 0 0 0
November 21, 2025 13.45 14.20 14.20 0 0 0 47.00 0.70 1.05 1.05 0 1 0
November 21, 2025 12.55 13.40 13.40 0 0 0 48.00 0.85 1.15 1.15 0 0 0
November 21, 2025 11.70 12.45 12.45 0 6 0 49.00 0.95 1.25 1.25 0 0 0
November 21, 2025 10.95 11.60 11.60 0 1,854 0 50.00 1.10 1.45 1.45 0 0 0
November 21, 2025 9.30 10.00 10.00 0 4 0 52.00 1.50 1.90 1.90 0 0 0
November 21, 2025 7.80 8.45 8.45 0 0 0 54.00 1.95 2.20 2.20 0 0 0
November 21, 2025 6.45 7.05 7.05 0 4 0 56.00 2.50 2.90 2.90 0 0 0
November 21, 2025 5.10 5.75 5.75 0 0 0 58.00 3.20 3.60 3.60 0 0 0
November 21, 2025 4.05 4.60 4.60 0 9 0 60.00 4.05 4.50 4.50 0 1 0
November 21, 2025 3.10 3.60 3.60 0 0 0 62.00 5.15 5.50 5.50 0 0 0
November 21, 2025 2.30 2.80 2.80 0 0 0 64.00 6.25 6.90 6.90 0 0 0
November 21, 2025 1.65 2.05 2.05 0 0 0 66.00 7.60 8.15 8.15 0 0 0
November 21, 2025 1.15 1.55 1.55 0 0 0 68.00 9.10 9.65 9.65 0 0 0
December 19, 2025 29.65 30.15 30.15 0 0 0 30.00 0.01 0.39 0.39 0 1 0
December 19, 2025 27.70 28.20 28.20 0 0 0 32.00 0.01 0.43 0.43 0 3 0
December 19, 2025 25.75 26.25 26.25 0 0 0 34.00 0.02 0.49 0.49 0 0 0
December 19, 2025 24.75 25.25 25.25 0 0 0 35.00 0.02 0.49 0.49 0 0 0
December 19, 2025 23.80 24.25 24.25 0 4 0 36.00 0.04 0.49 0.49 0 11 0
December 19, 2025 21.85 22.40 22.40 0 0 0 38.00 0.11 0.55 0.55 0 13 0
December 19, 2025 20.00 20.45 20.45 0 8 0 40.00 0.21 0.65 0.65 0 0 0
December 19, 2025 18.10 18.65 18.65 0 15 0 42.00 0.43 0.65 0.65 0 0 0
December 19, 2025 16.30 16.85 16.85 0 20 0 44.00 0.60 0.80 0.80 0 500 0
December 19, 2025 15.40 16.00 16.00 0 56 0 45.00 0.70 0.90 0.90 0 64 0
December 19, 2025 14.50 15.15 15.15 0 7 0 46.00 0.80 1.05 1.05 0 0 0
December 19, 2025 12.75 13.45 13.45 0 46 0 48.00 1.10 1.30 1.30 0 0 0
December 19, 2025 11.95 12.60 12.60 0 0 0 49.00 1.20 1.55 1.55 0 0 0
December 19, 2025 11.05 11.80 11.80 0 18 0 50.00 1.40 1.70 1.70 0 0 0
December 19, 2025 9.55 10.20 10.20 0 0 0 52.00 1.80 2.10 2.10 0 1 0
December 19, 2025 8.05 8.60 8.60 0 0 0 54.00 2.30 2.60 2.60 0 0 0
December 19, 2025 7.35 7.95 7.95 0 3 0 55.00 2.55 2.95 2.95 0 0 0
December 19, 2025 6.70 7.30 7.30 0 0 0 56.00 2.85 3.20 3.20 0 10 0
December 19, 2025 5.40 6.00 6.00 0 0 0 58.00 3.65 4.00 4.00 0 0 0
December 19, 2025 4.30 4.85 4.85 0 40 0 60.00 4.55 4.90 4.90 0 10 0
December 19, 2025 3.30 3.85 3.85 0 0 0 62.00 5.45 5.95 5.95 0 0 0
December 19, 2025 2.65 3.05 3.05 0 0 0 64.00 6.60 7.15 7.15 0 0 0
December 19, 2025 2.30 2.70 2.70 0 0 0 65.00 7.25 7.80 7.80 0 0 0
December 19, 2025 1.95 2.40 2.40 0 0 0 66.00 7.85 8.45 8.45 0 0 0
December 19, 2025 1.40 1.80 1.80 0 0 0 68.00 9.25 9.95 9.95 0 0 0
December 19, 2025 0.95 1.30 1.30 0 0 0 70.00 10.80 11.50 11.50 0 0 0
March 20, 2026 29.65 30.25 30.25 0 0 0 30.00 0.02 0.49 0.49 0 4 0
March 20, 2026 27.75 28.30 28.30 0 0 0 32.00 0.10 0.50 0.50 0 0 0
March 20, 2026 25.85 26.40 26.40 0 0 0 34.00 0.20 0.60 0.60 0 10 0
March 20, 2026 24.95 25.40 25.40 0 0 0 35.00 0.22 0.65 0.65 0 0 0
March 20, 2026 23.90 24.45 24.45 0 0 0 36.00 0.30 0.65 0.65 0 0 0
March 20, 2026 22.15 22.60 22.60 0 3 0 38.00 0.46 0.80 0.80 0 10 0
March 20, 2026 20.30 20.80 20.80 0 0 0 40.00 0.60 0.80 0.80 0 0 0
March 20, 2026 18.45 19.10 19.10 0 0 0 42.00 0.80 1.05 1.05 0 0 0
March 20, 2026 16.75 17.40 17.40 0 0 0 44.00 1.05 1.30 1.30 0 0 0
March 20, 2026 15.85 16.50 16.50 0 18 0 45.00 1.20 1.50 1.50 0 0 0
March 20, 2026 15.00 15.70 15.70 0 0 0 46.00 1.35 1.65 1.65 0 0 0
March 20, 2026 13.35 14.05 14.05 0 0 0 48.00 1.70 2.00 2.00 0 0 0
March 20, 2026 11.85 12.50 12.50 0 33 0 50.00 2.10 2.45 2.45 0 0 0
March 20, 2026 8.35 8.95 8.95 0 75 0 55.00 3.50 3.90 3.90 0 0 0
March 20, 2026 5.50 6.00 6.00 0 55 0 60.00 5.55 6.10 6.10 0 0 0
March 20, 2026 3.35 3.85 3.85 0 65 0 65.00 8.35 8.90 8.90 0 0 0
March 20, 2026 1.85 2.20 2.20 0 132 0 70.00 11.70 12.40 12.40 0 0 0
March 20, 2026 0.35 0.65 0.65 0 0 0 80.00 20.15 20.95 20.95 0 0 0
June 19, 2026 16.25 17.15 17.15 0 0 0 45.00 1.70 2.00 2.00 0 0 0
June 19, 2026 13.85 14.75 14.75 0 0 0 48.00 2.25 2.65 2.65 0 0 0
June 19, 2026 12.40 13.25 13.25 0 0 0 50.00 2.80 3.15 3.15 0 7 0
June 19, 2026 9.00 9.85 9.85 0 0 0 55.00 4.25 4.70 4.70 0 0 0
June 19, 2026 6.25 7.00 7.00 0 0 0 60.00 6.25 6.95 6.95 0 0 0
June 19, 2026 4.10 4.75 4.75 0 10 0 65.00 9.00 9.70 9.70 0 0 0
June 19, 2026 2.55 3.05 3.05 0 5 0 70.00 12.15 13.05 13.05 0 0 0
June 19, 2026 0.75 1.15 1.15 0 0 0 80.00 20.35 21.20 21.20 0 0 0