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: January 20, 2022 at 9:08 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 23.19%
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: 1,362
Volume: 0
Open interest: 663
Volume: 0
January 21, 2022 0 0 9.25 0 0 0 26.00 0 0 0.04 0 0 0
January 21, 2022 0 0 7.25 0 0 0 28.00 0 0 0.04 0 50 0
January 21, 2022 0 0 6.25 0 0 0 29.00 0 0 0.04 0 30 0
January 21, 2022 0 0 5.25 0 1 0 30.00 0 0 0.04 0 6 0
January 21, 2022 0 0 4.25 0 25 0 31.00 0 0 0.04 0 0 0
January 21, 2022 0 0 3.25 0 6 0 32.00 0 0 0.04 0 0 0
January 21, 2022 0 0 2.25 0 17 0 33.00 0 0 0.06 0 50 0
January 21, 2022 0 0 1.30 0 42 0 34.00 0 0 0.06 0 0 0
January 21, 2022 0 0 0.35 0 31 0 35.00 0 0 0.15 0 0 0
January 21, 2022 0 0 0.05 0 17 0 36.00 0 0 0.95 0 0 0
January 21, 2022 0 0 0.05 0 0 0 37.00 0 0 1.95 0 0 0
January 21, 2022 0 0 0.04 0 52 0 38.00 0 0 2.95 0 0 0
January 21, 2022 0 0 0.05 0 20 0 39.00 0 0 3.95 0 0 0
January 21, 2022 0 0 0.05 0 39 0 40.00 0 0 4.95 0 0 0
January 21, 2022 0 0 0.05 0 0 0 41.00 0 0 5.95 0 0 0
January 21, 2022 0 0 0.06 0 16 0 42.00 0 0 6.95 0 0 0
February 18, 2022 0 0 9.30 0 0 0 26.00 0 0 0.06 0 0 0
February 18, 2022 0 0 7.35 0 0 0 28.00 0 0 0.07 0 5 0
February 18, 2022 0 0 6.35 0 0 0 29.00 0 0 0.09 0 0 0
February 18, 2022 0 5.55 5.35 0 23 0 30.00 0 0 0.15 0 151 0
February 18, 2022 0 0 4.40 0 0 0 31.00 0 0 0.15 0 7 0
February 18, 2022 0 0 3.45 0 20 0 32.00 0 0 0.20 0 10 0
February 18, 2022 0 0 2.55 0 54 0 33.00 0 0 0.40 0 14 0
February 18, 2022 0 0 1.75 0 35 0 34.00 0 0 0.60 0 0 0
February 18, 2022 0 0 1.10 0 65 0 35.00 0 0 0.95 0 10 0
February 18, 2022 0 0 0.60 0 0 0 36.00 0 0 1.50 0 0 0
February 18, 2022 0 0 0.30 0 6 0 37.00 0 0 2.20 0 0 0
February 18, 2022 0 0 0.15 0 7 0 38.00 0 0 3.05 0 10 0
February 18, 2022 0 0 0.08 0 0 0 39.00 0 0 4.00 0 0 0
February 18, 2022 0 0 0.06 0 22 0 40.00 0 0 4.95 0 0 0
February 18, 2022 0 0 0.06 0 0 0 41.00 0 0 5.95 0 0 0
February 18, 2022 0 0 0.06 0 0 0 42.00 0 0 6.95 0 0 0
March 18, 2022 0 0 10.30 0 0 0 25.00 0 0 0.06 0 0 0
March 18, 2022 0 0 9.30 0 0 0 26.00 0 0 0.07 0 2 0
March 18, 2022 0 0 7.35 0 0 0 28.00 0 0 0.15 0 0 0
March 18, 2022 0 0 6.35 0 0 0 29.00 0 0 0.20 0 0 0
March 18, 2022 0 0 5.40 0 229 0 30.00 0 0 0.25 0 12 0
March 18, 2022 0 0 4.45 0 20 0 31.00 0 0 0.35 0 0 0
March 18, 2022 0 0 3.50 0 17 0 32.00 0 0 0.45 0 10 0
March 18, 2022 0 0 2.70 0 2 0 33.00 0 0 0.65 0 5 0
March 18, 2022 0 0 1.90 0 132 0 34.00 0 0 0.95 0 60 0
March 18, 2022 0 0 1.30 0 57 0 35.00 0 0 1.35 0 0 0
March 18, 2022 0 0 0.85 0 5 0 36.00 0 0 1.90 0 0 0
March 18, 2022 0 0 0.50 0 18 0 37.00 0 0 2.55 0 50 0
March 18, 2022 0 0 0.25 0 22 0 38.00 0 0 3.35 0 0 0
March 18, 2022 0 0 0.15 0 10 0 39.00 0 0 4.25 0 7 0
March 18, 2022 0 0 0.08 0 7 0 40.00 0 0 5.20 0 0 0
March 18, 2022 0 0 0.06 0 0 0 41.00 0 0 6.20 0 0 0
March 18, 2022 0 0 0.06 0 0 0 42.00 0 0 7.15 0 0 0
April 14, 2022 0 0 9.35 0 0 0 26.00 0 0 0.15 0 0 0
April 14, 2022 0 0 7.40 0 0 0 28.00 0 0 0.20 0 0 0
April 14, 2022 0 0 6.45 0 0 0 29.00 0 0 0.25 0 0 0
April 14, 2022 0 0 5.45 0 14 0 30.00 0 1.35 0.35 0 0 0
April 14, 2022 0 0 4.50 0 0 0 31.00 0 0 0.45 0 7 0
April 14, 2022 0 0 3.65 0 5 0 32.00 0 0 0.65 0 0 0
April 14, 2022 0 0 2.85 0 0 0 33.00 0 0 0.85 0 8 0
April 14, 2022 0 0 2.15 0 0 0 34.00 0 0 1.20 0 0 0
April 14, 2022 0 0 1.55 0 13 0 35.00 0 0 1.60 0 0 0
April 14, 2022 0 0 1.05 0 39 0 36.00 0 0 2.15 0 0 0
April 14, 2022 0 0 0.70 0 45 0 37.00 0 0 2.75 0 0 0
April 14, 2022 0 0 0.40 0 5 0 38.00 0 0 3.50 0 0 0
April 14, 2022 0 0 0.25 0 0 0 39.00 0 0 4.35 0 0 0
April 14, 2022 0 0 0.15 0 0 0 40.00 0 0 5.30 0 0 0
April 14, 2022 0 0 0.09 0 0 0 41.00 0 0 6.25 0 0 0
April 14, 2022 0 0 0.06 0 14 0 42.00 0 0 7.20 0 0 0
May 20, 2022 0 0 9.40 0 0 0 26.00 0 0 0.25 0 0 0
May 20, 2022 0 0 7.45 0 0 0 28.00 0 0 0.35 0 3 0
May 20, 2022 0 0 6.60 0 0 0 29.00 0 0 0.45 0 0 0
May 20, 2022 0 0 5.60 0 0 0 30.00 0 0 0.55 0 1 0
May 20, 2022 0 0 4.70 0 0 0 31.00 0 0 0.75 0 0 0
May 20, 2022 0 0 3.90 0 0 0 32.00 0 0 0.95 0 0 0
May 20, 2022 0 0 3.15 0 0 0 33.00 0 0 1.20 0 0 0
May 20, 2022 0 0 2.50 0 1 0 34.00 0 0 1.55 0 0 0
May 20, 2022 0 0 1.90 0 10 0 35.00 0 0 2.00 0 0 0
May 20, 2022 0 0 1.45 0 0 0 36.00 0 0 2.50 0 0 0
May 20, 2022 0 0 1.05 0 10 0 37.00 0 0 3.10 0 0 0
May 20, 2022 0 0 0.70 0 0 0 38.00 0 0 3.80 0 0 0
May 20, 2022 0 0 0.50 0 0 0 39.00 0 0 4.60 0 0 0
May 20, 2022 0 0 0.30 0 1 0 40.00 0 0 5.45 0 0 0
June 17, 2022 0 0 10.35 0 4 0 25.00 0 0 0.25 0 3 0
June 17, 2022 0 0 9.45 0 0 0 26.00 0 0 0.30 0 0 0
June 17, 2022 0 0 7.55 0 3 0 28.00 0 0 0.45 0 6 0
June 17, 2022 0 0 6.60 0 0 0 29.00 0 0 0.55 0 0 0
June 17, 2022 0 0 5.65 0 0 0 30.00 0 0 0.75 0 5 0
June 17, 2022 0 0 4.80 0 0 0 31.00 0 0 0.90 0 0 0
June 17, 2022 0 0 4.00 0 5 0 32.00 0 0 1.15 0 0 0
June 17, 2022 0 0 3.30 0 0 0 33.00 0 0 1.45 0 0 0
June 17, 2022 0 0 2.65 0 8 0 34.00 0 0 1.85 0 0 0
June 17, 2022 0 0 2.05 0 0 0 35.00 0 0 2.30 0 0 0
June 17, 2022 0 0 1.60 0 18 0 36.00 0 0 2.85 0 0 0
June 17, 2022 0 0 1.20 0 0 0 37.00 0 0 3.45 0 0 0
June 17, 2022 0 0 0.85 0 10 0 38.00 0 0 4.10 0 20 0
June 17, 2022 0 0 0.40 0 0 0 40.00 0 0 5.70 0 0 0
June 17, 2022 0 0 0.20 0 0 0 42.00 0 0 7.55 0 0 0
June 17, 2022 0 0 0.07 0 0 0 45.00 0 0 10.45 0 0 0
July 15, 2022 0 0 5.75 0 0 0 30.00 0 0 0.90 0 0 0
July 15, 2022 0 0 4.20 0 0 0 32.00 0 0 1.40 0 0 0
July 15, 2022 0 0 3.50 0 0 0 33.00 0 0 1.70 0 0 0
July 15, 2022 0 0 2.85 0 0 0 34.00 0 0 2.05 0 0 0
July 15, 2022 0 0 2.30 0 0 0 35.00 0 0 2.50 0 0 0
July 15, 2022 0 0 1.80 0 0 0 36.00 0 0 3.05 0 0 0
July 15, 2022 0 0 1.40 0 0 0 37.00 0 0 3.65 0 0 0
July 15, 2022 0 0 1.05 0 0 0 38.00 0 0 4.30 0 0 0
July 15, 2022 0 0 0.55 0 0 0 40.00 0 0 5.85 0 0 0
September 16, 2022 0 0 10.40 0 0 0 25.00 0 2.50 0.50 0 0 0
September 16, 2022 0 0 9.50 0 0 0 26.00 0 0 0.60 0 0 0
September 16, 2022 0 0 7.70 0 0 0 28.00 0 0 0.85 0 4 0
September 16, 2022 0 0 5.95 0 17 0 30.00 0 0 1.20 0 0 0
September 16, 2022 0 0 4.45 0 0 0 32.00 0 0 1.80 0 0 0
September 16, 2022 0 0 3.15 0 7 0 34.00 0 0 2.55 0 0 0
September 16, 2022 0 0 2.60 0 0 0 35.00 0 0 3.00 0 0 0
September 16, 2022 0 0 2.15 0 10 0 36.00 0 0 3.55 0 112 0
September 16, 2022 0 1.45 1.40 0 57 0 38.00 0 0 4.80 0 0 0
September 16, 2022 0 0 0.85 0 16 0 40.00 0 0 6.30 0 0 0
September 16, 2022 0 0 0.45 0 13 0 42.00 0 0 7.95 0 0 0
September 16, 2022 0 0 0.20 0 0 0 45.00 0 0 10.70 0 0 0
December 16, 2022 0 0 10.55 0 1 0 25.00 0 0 0.75 0 5 0
December 16, 2022 0 0 9.65 0 0 0 26.00 0 0 0.90 0 0 0
December 16, 2022 0 0 7.85 0 0 0 28.00 0 1.35 1.25 0 0 0
December 16, 2022 0 0 6.30 0 0 0 30.00 0 0 1.70 0 0 0
December 16, 2022 0 0 4.85 0 0 0 32.00 0 0 2.35 0 0 0
December 16, 2022 0 0 3.70 0 0 0 34.00 0 0 3.15 0 0 0
December 16, 2022 0 0 3.15 0 15 0 35.00 0 0 3.65 0 0 0
December 16, 2022 0 0 2.70 0 0 0 36.00 0 0 4.20 0 0 0
December 16, 2022 0 0 1.90 0 0 0 38.00 0 0 5.40 0 0 0
December 16, 2022 0 0 1.30 0 4 0 40.00 0 0 6.85 0 0 0
December 16, 2022 0 0 0.55 0 0 0 45.00 0 0 11.10 0 0 0