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.

FTS – Fortis Inc.

Last update: September 18, 2025 at 11:22 a.m.   (Real-time)

  • Last price: 67.660
  • Net change: 0.140
  • Bid price: 67.650
  • Ask price: 67.670
  • 30-day historical volatility: 9.18%
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: 13,323
Volume: 162
Open interest: 25,950
Volume: 130
September 26, 2025 (Weekly) 4.60 4.80 4.70 0 0 0 63.00 0 0.08 0.08 0 0 0
September 26, 2025 (Weekly) 3.65 3.85 3.70 0 0 0 64.00 0 0.09 0.09 0 1 0
September 26, 2025 (Weekly) 2.67 2.84 2.71 0 0 0 65.00 0.03 0.10 0.11 0 0 0
September 26, 2025 (Weekly) 1.74 1.89 1.80 0 0 0 66.00 0.09 0.17 0.19 0 14 0
September 26, 2025 (Weekly) 0.90 1.03 0.96 0 13 0 67.00 0.24 0.34 0.37 0 0 0
September 26, 2025 (Weekly) 0.32 0.43 0.39 0 28 0 68.00 0.62 0.72 0.82 0 21 0
September 26, 2025 (Weekly) 0.05 0.11 0.13 0 7 0 69.00 1.27 1.50 1.60 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.08 0 1,002 0 70.00 2.22 2.45 2.55 0 1 0
September 26, 2025 (Weekly) 0 0.05 0.06 0 1 0 71.00 3.20 3.45 3.55 0 0 0
September 26, 2025 (Weekly) 0 0.05 0.06 0 1,040 0 72.00 4.25 4.45 4.55 0 0 0
September 26, 2025 (Weekly) 0 0.05 0.06 0 0 0 73.00 5.25 5.45 5.55 0 0 0
September 26, 2025 (Weekly) 0 0.05 0.06 0 0 0 74.00 6.25 6.45 6.55 0 0 0
September 26, 2025 (Weekly) 0 0.05 0.06 0 0 0 75.00 7.25 7.45 7.55 0 0 0
October 3, 2025 (Weekly) 4.70 4.90 4.80 0 0 0 63.00 0.02 0.12 0.11 0 0 0
October 3, 2025 (Weekly) 3.70 3.90 3.80 0 0 0 64.00 0.05 0.12 0.13 0 0 0
October 3, 2025 (Weekly) 2.77 2.95 2.85 0 0 0 65.00 0.11 0.17 0.19 0 0 0
October 3, 2025 (Weekly) 1.87 2.07 1.93 0 0 0 66.00 0.20 0.27 0.30 0 1 0
October 3, 2025 (Weekly) 1.11 1.24 1.16 0 25 0 67.00 0.39 0.45 0.54 0 0 0
October 3, 2025 (Weekly) 0.52 0.62 0.57 0 30 0 68.00 0.78 0.87 0.96 0 13 0
October 3, 2025 (Weekly) 0.16 0.23 0.15 -0.08 44 3 69.00 1.40 1.57 1.65 0 0 0
October 3, 2025 (Weekly) 0.02 0.10 0.10 0 0 0 70.00 2.24 2.46 2.57 0 10 0
October 3, 2025 (Weekly) 0 0.06 0.07 0 1,200 0 71.00 3.20 3.45 3.55 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.06 0 0 0 72.00 4.20 4.45 4.55 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.06 0 0 0 73.00 5.20 5.45 5.55 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.06 0 0 0 74.00 6.20 6.45 6.55 0 0 0
October 3, 2025 (Weekly) 0 0.05 0.06 0 0 0 75.00 7.20 7.45 7.55 0 0 0
October 10, 2025 (Weekly) 4.75 4.95 4.85 0 0 0 63.00 0.07 0.16 0.16 0 0 0
October 10, 2025 (Weekly) 3.80 4.00 3.90 0 0 0 64.00 0.11 0.20 0.21 0 0 0
October 10, 2025 (Weekly) 2.89 3.05 2.95 0 0 0 65.00 0.18 0.24 0.27 0 0 0
October 10, 2025 (Weekly) 2.03 2.21 2.08 0 0 0 66.00 0.29 0.37 0.41 0 3 0
October 10, 2025 (Weekly) 1.26 1.44 1.31 0 0 0 67.00 0.50 0.60 0.65 0 0 0
October 10, 2025 (Weekly) 0.68 0.78 0.72 0 0 0 68.00 0.89 0.98 1.07 0 0 0
October 10, 2025 (Weekly) 0.28 0.36 0.34 0 1 0 69.00 1.49 1.66 1.73 0 0 0
October 10, 2025 (Weekly) 0.08 0.15 0.15 0 1,900 0 70.00 2.24 2.50 2.59 0 0 0
October 10, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 71.00 3.20 3.45 3.55 0 0 0
October 10, 2025 (Weekly) 0 0.06 0.07 0 0 0 72.00 4.20 4.45 4.55 0 0 0
October 10, 2025 (Weekly) 0 0.05 0.06 0 0 0 73.00 5.20 5.45 5.55 0 0 0
October 24, 2025 (Weekly) 4.90 5.15 4.95 0 0 0 63.00 0 0.23 0.24 0 0 0
October 24, 2025 (Weekly) 3.95 4.20 4.05 0 0 0 64.00 0.20 0.28 0.28 0 0 0
October 24, 2025 (Weekly) 3.05 3.25 3.15 0 0 0 65.00 0.29 0.36 0.38 0 1 0
October 24, 2025 (Weekly) 2.23 2.38 2.28 0 0 0 66.00 0.44 0.50 0.57 0 0 0
October 24, 2025 (Weekly) 1.53 1.64 1.56 0 0 0 67.00 0.68 0.75 0.83 0 0 0
October 24, 2025 (Weekly) 0.91 1.02 0.96 0 0 0 68.00 1.07 1.17 1.25 0 0 0
October 24, 2025 (Weekly) 0.48 0.57 0.53 0 0 0 69.00 1.63 1.79 1.84 0 0 0
October 24, 2025 (Weekly) 0.21 0.28 0.26 0 0 0 70.00 2.34 2.57 2.63 0 0 0
October 24, 2025 (Weekly) 0.06 0.14 0.15 0 0 0 71.00 3.25 3.50 3.55 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 72.00 4.20 4.45 4.55 0 0 0
October 24, 2025 (Weekly) 0 0.07 0.07 0 0 0 73.00 5.20 5.45 5.55 0 0 0
October 31, 2025 (Weekly) 4.95 5.25 5.05 0 0 0 63.00 0.16 0.28 0.29 0 0 0
October 31, 2025 (Weekly) 4.05 4.25 4.10 0 0 0 64.00 0.23 0.35 0.35 0 0 0
October 31, 2025 (Weekly) 3.15 3.35 3.25 0 0 0 65.00 0.35 0.46 0.47 0 0 0
October 31, 2025 (Weekly) 2.31 2.49 2.43 0 0 0 66.00 0.52 0.61 0.67 0 0 0
October 31, 2025 (Weekly) 1.58 1.76 1.74 0 0 0 67.00 0.78 0.91 0.95 0 0 0
October 31, 2025 (Weekly) 0.96 1.18 1.16 0 0 0 68.00 1.01 1.34 1.38 0 0 0
October 31, 2025 (Weekly) 0.51 0.73 0.72 0 0 0 69.00 1.54 1.92 1.99 0 0 0
October 31, 2025 (Weekly) 0.23 0.42 0.40 0 0 0 70.00 2.41 2.62 2.75 0 0 0
October 31, 2025 (Weekly) 0 0.18 0.21 0 0 0 71.00 3.25 3.75 3.65 0 0 0
October 31, 2025 (Weekly) 0 0.16 0.49 0 0 0 72.00 4.05 4.65 4.65 0 0 0
September 19, 2025 22.60 22.80 22.60 0 0 0 45.00 0 0.04 0.06 0 5 0
September 19, 2025 17.60 17.75 17.60 0 0 0 50.00 0 0.05 0.06 0 18 0
September 19, 2025 13.60 13.75 13.60 0 0 0 54.00 0 0.05 0.06 0 0 0
September 19, 2025 12.60 12.75 12.60 0 0 0 55.00 0 0.05 0.06 0 62 0
September 19, 2025 11.60 11.75 11.60 0 0 0 56.00 0 0.05 0.06 0 28 0
September 19, 2025 9.60 9.75 9.60 0 0 0 58.00 0 0.05 0.06 0 3 0
September 19, 2025 7.60 7.75 7.60 0 0 0 60.00 0 0.05 0.04 0 83 0
September 19, 2025 5.60 5.75 5.60 0 0 0 62.00 0 0.05 0.06 0 28 0
September 19, 2025 3.55 3.75 3.65 0 0 0 64.00 0 0.04 0.06 0 78 0
September 19, 2025 2.62 2.75 2.62 0 20 0 65.00 0 0.05 0.07 0 174 0
September 19, 2025 1.61 1.76 1.67 0 0 0 66.00 0 0.07 0.08 0 73 0
September 19, 2025 0.65 0.81 0.75 0 10 0 67.00 0.05 0.11 0.18 0 5 0
September 19, 2025 0.06 0.16 0.16 0 147 0 68.00 0.38 0.55 0.64 0 108 0
September 19, 2025 0 0.06 0.07 0 22 0 69.00 1.22 1.45 1.55 0 34 0
September 19, 2025 0 0.05 0.05 0 1,891 0 70.00 2.24 2.46 2.62 0.07 40 40
September 19, 2025 0 0.05 0.01 -0.05 577 1 71.00 3.25 3.45 3.55 0 4 0
September 19, 2025 0 0.05 0.01 -0.05 3,074 78 72.00 4.25 4.45 4.55 0 0 0
September 19, 2025 0 0.05 0.06 0 14 0 73.00 5.25 5.45 5.55 0 0 0
September 19, 2025 0 0.05 0.06 0 51 0 74.00 6.25 6.45 6.55 0 0 0
September 19, 2025 0 0.05 0.07 0 0 0 75.00 7.25 7.45 7.55 0 0 0
September 19, 2025 0 0.05 0.06 0 0 0 76.00 8.25 8.45 8.55 0 0 0
September 19, 2025 0 0.05 0.06 0 0 0 78.00 10.25 10.45 10.55 0 0 0
September 19, 2025 0 0.05 0.07 0 0 0 80.00 12.25 12.45 12.55 0 0 0
October 17, 2025 11.70 11.90 11.75 0 0 0 56.00 0 0.06 0.06 0 0 0
October 17, 2025 9.70 9.90 9.75 0 0 0 58.00 0 0.08 0.08 0 0 0
October 17, 2025 7.75 7.95 7.80 0 0 0 60.00 0.02 0.11 0.11 0 17 0
October 17, 2025 5.80 6.00 5.90 0 1 0 62.00 0.08 0.15 0.17 0 30 0
October 17, 2025 4.80 5.00 4.95 0 0 0 63.00 0.11 0.20 0.19 0 0 0
October 17, 2025 3.85 4.05 4.00 0 1 0 64.00 0.16 0.23 0.23 0 56 0
October 17, 2025 2.97 3.15 3.05 0 0 0 65.00 0.24 0.32 0.33 0 0 0
October 17, 2025 2.12 2.32 2.17 0 72 0 66.00 0.36 0.43 0.47 0 55 0
October 17, 2025 1.38 1.51 1.43 0 0 0 67.00 0.60 0.72 0.71 -0.07 0 50
October 17, 2025 0.79 0.89 0.83 0 152 0 68.00 1.01 1.07 1.15 0 70 0
October 17, 2025 0.36 0.53 0.34 -0.12 0 79 69.00 1.55 1.76 1.85 0 0 0
October 17, 2025 0.13 0.20 0.19 0 230 0 70.00 2.31 2.51 2.61 0 120 0
October 17, 2025 0.03 0.14 0.16 0 0 0 71.00 3.25 3.70 3.60 0 0 0
October 17, 2025 0 0.08 0.08 0 108 0 72.00 4.20 4.45 4.55 0 20 0
October 17, 2025 0 0.05 0.06 0 0 0 74.00 6.20 6.45 6.55 0 0 0
October 17, 2025 0 0.05 0.06 0 180 0 76.00 8.20 8.45 8.55 0 0 0
October 17, 2025 0 0.05 0.06 0 0 0 78.00 10.20 10.45 10.55 0 0 0
November 21, 2025 11.85 12.10 11.95 0 0 0 56.00 0.05 0.14 0.15 0 17 0
November 21, 2025 9.90 10.05 10.00 0 20 0 58.00 0.10 0.20 0.20 0 9 0
November 21, 2025 7.95 8.10 8.00 0 0 0 60.00 0.19 0.25 0.25 0 7 0
November 21, 2025 6.05 6.20 6.10 0 20 0 62.00 0.28 0.34 0.36 0 0 0
November 21, 2025 4.20 4.40 4.25 0 54 0 64.00 0.49 0.56 0.59 0 71 0
November 21, 2025 2.57 2.74 2.62 0 32 0 66.00 0.92 0.99 1.04 0 21 0
November 21, 2025 1.29 1.39 1.33 0 84 0 68.00 1.71 1.78 1.86 0 86 20
November 21, 2025 0.48 0.55 0.53 0 96 0 70.00 2.91 3.15 3.25 0 2 0
November 21, 2025 0.12 0.18 0.19 0 57 0 72.00 4.55 4.90 4.95 0 10 0
November 21, 2025 0.02 0.11 0.10 0 1 0 74.00 6.50 6.80 6.85 0 0 0
November 21, 2025 0 0.07 0.07 0 0 0 76.00 8.50 8.75 8.85 0 10 0
November 21, 2025 0 0.06 0.06 0 22 0 78.00 10.50 10.70 10.80 0 0 0
December 19, 2025 22.75 23.00 22.85 0 0 0 45.00 0.01 0.06 0.06 0 5,001 0
December 19, 2025 17.75 18.05 17.90 0 0 0 50.00 0.02 0.09 0.09 0 11 0
December 19, 2025 12.85 13.10 12.95 0 0 0 55.00 0.08 0.20 0.21 0 88 0
December 19, 2025 11.80 12.10 12.00 0 0 0 56.00 0.10 0.22 0.23 0 0 0
December 19, 2025 9.90 10.15 10.05 0 0 0 58.00 0.21 0.28 0.28 0 1 0
December 19, 2025 7.95 8.25 8.10 0 30 0 60.00 0.29 0.39 0.35 0 102 0
December 19, 2025 6.10 6.40 6.25 0 35 0 62.00 0.42 0.50 0.51 0 26 0
December 19, 2025 4.30 4.50 4.40 0 14 0 64.00 0.67 0.75 0.78 0 19 0
December 19, 2025 3.45 3.70 3.55 0 145 0 65.00 0.88 0.98 0.99 0 134 0
December 19, 2025 2.71 2.89 2.79 0 5 0 66.00 1.11 1.24 1.28 0 32 0
December 19, 2025 1.48 1.61 1.55 0 14 0 68.00 1.90 2.03 2.12 0 2 0
December 19, 2025 0.64 0.75 0.73 0 143 0 70.00 3.15 3.35 3.40 0 16 0
December 19, 2025 0.23 0.30 0.30 0 28 0 72.00 4.65 5.00 5.10 0 0 0
December 19, 2025 0.04 0.15 0.15 0 2 0 74.00 6.55 6.90 6.95 0 0 0
December 19, 2025 0.02 0.11 0.11 0 4 0 75.00 7.50 7.80 7.90 0 0 0
December 19, 2025 0.01 0.09 0.09 0 5 0 76.00 8.50 8.80 8.90 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 78.00 10.50 10.75 10.85 0 0 0
December 19, 2025 0 0.06 0.06 0 11 0 80.00 12.50 12.75 12.85 0 40 0
December 19, 2025 0 0.05 0.06 0 0 0 90.00 22.40 22.70 22.80 0 0 0
January 16, 2026 30.65 30.95 30.85 0 0 0 37.00 0 0.06 0.04 0 1,622 0
January 16, 2026 27.70 27.95 27.85 0 0 0 40.00 0.01 0.06 0.06 0 0 0
January 16, 2026 22.75 23.00 22.90 0 0 0 45.00 0.01 0.06 0.06 0 10,000 0
January 16, 2026 17.80 18.05 17.90 0 0 0 50.00 0.02 0.13 0.13 0 4 0
January 16, 2026 14.75 15.10 14.95 0 0 0 53.00 0.07 0.20 0.20 0 1,540 0
January 16, 2026 12.80 13.15 13.00 0 0 0 55.00 0.12 0.25 0.26 0 5,057 0
January 16, 2026 11.90 12.10 12.05 0 0 0 56.00 0.15 0.28 0.29 0 0 0
January 16, 2026 9.95 10.20 10.05 0 0 0 58.00 0.27 0.35 0.36 0 3 0
January 16, 2026 8.00 8.25 8.15 0 0 0 60.00 0.37 0.45 0.46 0 20 0
January 16, 2026 6.15 6.40 6.35 0 0 0 62.00 0.53 0.61 0.63 0 21 0
January 16, 2026 4.45 4.65 4.55 0 0 0 64.00 0.81 0.88 0.93 0 0 0
January 16, 2026 3.65 3.95 3.75 0 62 0 65.00 1.02 1.11 1.17 0 0 0
January 16, 2026 2.91 3.10 3.00 0 14 0 66.00 1.28 1.39 1.46 0 18 0
January 16, 2026 1.71 1.86 1.78 0 21 0 68.00 2.06 2.21 2.28 0 50 0
January 16, 2026 0.85 0.98 0.95 0 79 0 70.00 3.25 3.45 3.50 0 26 0
January 16, 2026 0.37 0.47 0.46 0 57 0 72.00 4.80 5.10 5.15 0 0 0
January 16, 2026 0.12 0.18 0.19 0 0 0 74.00 6.50 6.90 7.00 0 0 0
January 16, 2026 0.05 0.13 0.14 0 8 0 75.00 7.50 7.80 7.95 0 0 0
January 16, 2026 0.02 0.11 0.12 0 0 0 76.00 8.45 8.80 8.90 0 0 0
January 16, 2026 0 0.08 0.07 0 0 0 78.00 10.50 10.80 10.85 0 0 0
February 20, 2026 7.45 8.30 8.25 0 0 0 60.00 0.40 0.67 0.62 0 105 0
February 20, 2026 5.85 6.50 6.40 0 0 0 62.00 0.61 0.94 0.91 0 0 0
February 20, 2026 4.20 4.85 4.80 0 0 0 64.00 1.01 1.24 1.34 0 5 0
February 20, 2026 3.00 3.35 3.35 0 0 0 66.00 1.63 1.81 1.97 0 0 0
February 20, 2026 1.76 2.15 2.14 0 0 0 68.00 2.43 2.85 2.85 0 0 0
February 20, 2026 0.88 1.28 1.27 0 0 0 70.00 3.55 3.95 4.00 0 1 0
February 20, 2026 0.24 0.68 0.69 0 0 0 72.00 4.95 5.50 5.60 0 0 0
February 20, 2026 0.03 0.31 0.34 0 0 0 74.00 6.55 7.35 7.30 0 0 0
February 20, 2026 0 0.16 0.17 0 0 0 76.00 8.60 9.35 9.05 0 0 0
February 20, 2026 0 0.12 0.09 0 0 0 78.00 10.55 10.95 11.00 0 0 0
March 20, 2026 22.70 23.05 22.90 0 2 0 45.00 0.01 0.13 0.13 0 41 0
March 20, 2026 17.70 18.15 17.95 0 0 0 50.00 0.08 0.24 0.25 0 45 0
March 20, 2026 12.80 13.15 13.05 0 0 0 55.00 0.27 0.38 0.37 0 46 0
March 20, 2026 8.10 8.40 8.35 0 0 0 60.00 0.60 0.72 0.73 0 63 0
March 20, 2026 6.15 6.70 6.60 0 0 0 62.00 0.83 0.99 1.01 0 0 0
March 20, 2026 4.50 5.05 4.95 0 0 0 64.00 1.27 1.43 1.43 0 0 0
March 20, 2026 3.95 4.15 4.10 0 65 0 65.00 1.52 1.68 1.69 0 169 0
March 20, 2026 3.05 3.65 3.55 0 0 0 66.00 1.82 1.98 2.09 0 0 0
March 20, 2026 1.93 2.31 2.34 0 0 0 68.00 2.59 2.85 2.99 0 0 0
March 20, 2026 1.23 1.42 1.37 0 80 0 70.00 3.85 4.10 4.15 0 23 0
March 20, 2026 0.54 0.85 0.85 0 0 0 72.00 5.10 5.65 5.70 0 0 0
March 20, 2026 0.22 0.41 0.45 0 0 0 74.00 6.60 7.35 7.45 0 0 0
March 20, 2026 0.20 0.29 0.33 0 29 0 75.00 7.65 8.15 8.25 0 0 0
March 20, 2026 0.02 0.28 0.30 0 0 0 76.00 8.60 9.40 9.25 0 0 0
March 20, 2026 0 0.10 0.10 0 16 0 80.00 12.50 12.90 13.00 0 0 0
March 20, 2026 0 0.06 0.06 0 90 0 90.00 22.45 22.75 22.85 0 0 0
June 19, 2026 17.75 18.10 18.00 0 0 0 50.00 0.19 0.43 0.45 0 82 0
June 19, 2026 12.85 13.15 13.05 0 0 0 55.00 0.44 0.59 0.59 0 3 0
June 19, 2026 8.25 8.60 8.55 0 15 0 60.00 1.01 1.16 1.17 0 25 0
June 19, 2026 4.30 4.65 4.65 0 20 0 65.00 2.08 2.33 2.37 0 60 0
June 19, 2026 1.66 1.96 1.95 0 65 0 70.00 4.50 4.75 4.80 0 40 0
June 19, 2026 0.45 0.58 0.63 0 25 0 75.00 8.20 8.55 8.60 0 0 0
June 19, 2026 0.05 0.25 0.26 0 10 0 80.00 12.75 13.10 13.20 0 0 0
June 19, 2026 0 0.07 0.07 0 2 0 90.00 22.40 22.80 22.85 0 0 0
September 18, 2026 17.60 18.05 17.90 0 0 0 50.00 0.29 0.48 0.50 -0.04 0 20
September 18, 2026 12.70 13.25 13.10 0 0 0 55.00 0.66 0.84 0.86 0 0 0
September 18, 2026 8.15 8.75 8.80 0 0 0 60.00 1.38 1.61 1.63 0 0 0
September 18, 2026 4.45 5.05 5.10 0 0 0 65.00 2.56 2.95 3.10 0 0 0
September 18, 2026 2.01 2.35 2.10 -0.33 0 1 70.00 4.95 5.50 5.50 0 0 0
September 18, 2026 0.66 0.92 0.95 0 0 0 75.00 8.60 9.05 9.05 0 0 0
September 18, 2026 0 0.29 0.33 0 0 0 80.00 12.60 13.50 13.45 0 0 0
September 18, 2026 0 0.09 0 0 0 0 90.00 22.25 23.20 0 0 0 0