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 7, 2025 at 6:23 p.m.   (Real-time)

  • Last price: 68.180
  • Net change: -0.530
  • Bid price: 68.100
  • Ask price: 68.190
  • 30-day historical volatility: 11.46%
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: 14,209
Volume: 29
Open interest: 25,864
Volume: 51
September 12, 2025 (Weekly) 4.10 4.35 4.35 0 0 0 64.00 0 0.02 0.02 0 0 0
September 12, 2025 (Weekly) 3.15 3.35 3.35 0 0 0 65.00 0 0.08 0.08 -0.06 0 2
September 12, 2025 (Weekly) 2.17 2.34 2.34 0 0 0 66.00 0.03 0.11 0.11 -0.04 72 2
September 12, 2025 (Weekly) 1.27 1.42 1.42 0 10 0 67.00 0.10 0.21 0.21 0 53 0
September 12, 2025 (Weekly) 0.51 0.65 0.65 0 20 0 68.00 0.33 0.45 0.45 0.14 23 37
September 12, 2025 (Weekly) 0.10 0.23 0.23 -0.25 10 10 69.00 0.88 1.05 1.05 0 13 0
September 12, 2025 (Weekly) 0 0.02 0.02 0 21 0 70.00 1.75 1.94 1.94 0 21 0
September 12, 2025 (Weekly) 0 0.02 0.02 0 3,000 0 71.00 2.76 2.94 2.94 0 23 0
September 12, 2025 (Weekly) 0 0.02 0.02 0 20 0 72.00 3.75 3.90 3.90 0 0 0
September 12, 2025 (Weekly) 0 0.08 0.08 0 0 0 73.00 4.75 4.90 4.90 0 0 0
September 12, 2025 (Weekly) 0 0.08 0.08 0 0 0 74.00 5.75 5.95 5.95 0 0 0
September 12, 2025 (Weekly) 0 0.08 0.08 0 0 0 75.00 6.75 6.95 6.95 0 0 0
September 26, 2025 (Weekly) 4.25 4.45 4.45 0 0 0 64.00 0.07 0.16 0.16 0 0 0
September 26, 2025 (Weekly) 3.30 3.50 3.50 0 0 0 65.00 0.12 0.22 0.22 0 0 0
September 26, 2025 (Weekly) 2.42 2.61 2.61 0 0 0 66.00 0.19 0.33 0.33 0 1 0
September 26, 2025 (Weekly) 1.59 1.77 1.77 0 0 0 67.00 0.35 0.49 0.49 0 0 0
September 26, 2025 (Weekly) 0.88 1.00 1.00 0 6 0 68.00 0.64 0.76 0.76 0 1 0
September 26, 2025 (Weekly) 0.36 0.55 0.55 0 7 0 69.00 1.10 1.29 1.29 0 0 0
September 26, 2025 (Weekly) 0.12 0.26 0.26 0 1,002 0 70.00 1.83 2.03 2.03 0 1 0
September 26, 2025 (Weekly) 0.01 0.15 0.15 0 1 0 71.00 2.76 2.95 2.95 0 0 0
September 26, 2025 (Weekly) 0 0.10 0.10 0 1,040 0 72.00 3.75 3.95 3.95 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.09 0 0 0 73.00 4.75 4.95 4.95 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.09 0 0 0 74.00 5.75 5.95 5.95 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.09 0 0 0 75.00 6.75 6.95 6.95 0 0 0
October 3, 2025 (Weekly) 4.35 4.55 4.55 0 0 0 64.00 0.10 0.23 0.23 0 0 0
October 3, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 65.00 0.16 0.30 0.30 0 0 0
October 3, 2025 (Weekly) 2.53 2.73 2.73 0 0 0 66.00 0.28 0.40 0.40 0 0 0
October 3, 2025 (Weekly) 1.73 1.90 1.90 0 0 0 67.00 0.46 0.59 0.59 0 0 0
October 3, 2025 (Weekly) 1.07 1.19 1.19 0 10 0 68.00 0.78 0.89 0.89 0 0 0
October 3, 2025 (Weekly) 0.55 0.67 0.67 -0.27 40 1 69.00 1.25 1.37 1.37 0 0 0
October 3, 2025 (Weekly) 0.22 0.35 0.35 0 0 0 70.00 1.91 2.08 2.08 0 10 0
October 3, 2025 (Weekly) 0.05 0.20 0.20 0 1,200 0 71.00 2.76 2.98 2.98 0 0 0
October 3, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 72.00 3.75 3.95 3.95 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.10 0 0 0 73.00 4.75 4.95 4.95 0 0 0
October 3, 2025 (Weekly) 0 0.09 0.09 0 0 0 74.00 5.75 5.95 5.95 0 0 0
October 3, 2025 (Weekly) 0 0.09 0.09 0 0 0 75.00 6.75 6.95 6.95 0 0 0
October 10, 2025 (Weekly) 4.45 4.65 4.65 0 0 0 64.00 0.11 0.29 0.29 0 0 0
October 10, 2025 (Weekly) 3.50 3.70 3.70 0 0 0 65.00 0.22 0.35 0.35 0 0 0
October 10, 2025 (Weekly) 2.65 2.85 2.85 0 0 0 66.00 0.34 0.48 0.48 0 0 0
October 10, 2025 (Weekly) 1.84 2.02 2.02 0 0 0 67.00 0.54 0.67 0.67 0 0 0
October 10, 2025 (Weekly) 1.16 1.31 1.31 0 0 0 68.00 0.81 0.98 0.98 0 0 0
October 10, 2025 (Weekly) 0.62 0.79 0.79 0 0 0 69.00 1.29 1.46 1.46 0 0 0
October 10, 2025 (Weekly) 0.28 0.45 0.45 0 0 0 70.00 1.95 2.15 2.15 0 0 0
October 10, 2025 (Weekly) 0.10 0.24 0.24 0 0 0 71.00 2.78 3.00 3.00 0 0 0
October 10, 2025 (Weekly) 0.01 0.16 0.16 0 0 0 72.00 3.75 3.95 3.95 0 0 0
October 10, 2025 (Weekly) 0 0.11 0.11 0 0 0 73.00 4.75 4.95 4.95 0 0 0
October 24, 2025 (Weekly) 4.55 4.80 4.80 0 0 0 64.00 0.19 0.37 0.37 0 0 0
October 24, 2025 (Weekly) 3.70 3.90 3.90 0 0 0 65.00 0.33 0.45 0.45 0 0 0
October 24, 2025 (Weekly) 2.84 3.05 3.05 0 0 0 66.00 0.46 0.60 0.60 0 0 0
October 24, 2025 (Weekly) 2.05 2.23 2.23 0 0 0 67.00 0.69 0.80 0.80 0 0 0
October 24, 2025 (Weekly) 1.37 1.55 1.55 0 0 0 68.00 1.01 1.13 1.13 0 0 0
October 24, 2025 (Weekly) 0.83 1.00 1.00 0 0 0 69.00 1.44 1.60 1.60 0 0 0
October 24, 2025 (Weekly) 0.44 0.60 0.60 0 0 0 70.00 2.06 2.24 2.24 0 0 0
October 24, 2025 (Weekly) 0.20 0.36 0.36 0 0 0 71.00 2.85 3.05 3.05 0 0 0
October 24, 2025 (Weekly) 0.08 0.21 0.21 0 0 0 72.00 3.75 4.00 4.00 0 0 0
October 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 73.00 4.55 5.15 5.15 0 0 0
September 19, 2025 23.10 23.30 23.30 0 0 0 45.00 0 0.06 0.06 0 5 0
September 19, 2025 18.15 18.30 18.30 0 0 0 50.00 0 0.09 0.09 0 18 0
September 19, 2025 14.15 14.30 14.30 0 0 0 54.00 0 0.09 0.09 0 0 0
September 19, 2025 13.15 13.30 13.30 0 0 0 55.00 0 0.09 0.09 0 62 0
September 19, 2025 12.15 12.30 12.30 0 0 0 56.00 0 0.09 0.09 0 28 0
September 19, 2025 10.15 10.30 10.30 0 0 0 58.00 0 0.09 0.09 0 3 0
September 19, 2025 8.15 8.35 8.35 0 0 0 60.00 0 0.09 0.09 0 83 0
September 19, 2025 6.20 6.35 6.35 0 0 0 62.00 0 0.09 0.09 0 28 0
September 19, 2025 4.20 4.40 4.40 0 0 0 64.00 0 0.12 0.12 0 78 0
September 19, 2025 3.25 3.45 3.45 0 20 0 65.00 0.06 0.14 0.14 0 174 0
September 19, 2025 2.31 2.46 2.46 0 0 0 66.00 0.13 0.21 0.21 0 73 0
September 19, 2025 1.44 1.58 1.58 0 0 0 67.00 0.21 0.34 0.34 0 5 0
September 19, 2025 0.72 0.85 0.85 -0.50 113 10 68.00 0.49 0.63 0.63 0.14 65 10
September 19, 2025 0.25 0.35 0.35 0 12 0 69.00 1.01 1.17 1.17 0 30 0
September 19, 2025 0.02 0.15 0.15 -0.11 1,896 3 70.00 1.78 1.99 1.99 0 114 0
September 19, 2025 0 0.11 0.11 0 577 0 71.00 2.74 2.94 2.94 0 4 0
September 19, 2025 0 0.09 0.09 0 3,074 0 72.00 3.75 3.95 3.95 0 0 0
September 19, 2025 0 0.09 0.09 0 14 0 73.00 4.75 4.95 4.95 0 0 0
September 19, 2025 0 0.09 0.09 0 51 0 74.00 5.75 5.95 5.95 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 75.00 6.75 6.95 6.95 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 76.00 7.75 7.95 7.95 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 78.00 9.75 9.95 9.95 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 80.00 11.75 11.95 11.95 0 0 0
October 17, 2025 12.30 12.50 12.50 0 0 0 56.00 0.01 0.11 0.11 0 0 0
October 17, 2025 10.30 10.50 10.50 0 0 0 58.00 0.01 0.14 0.14 0 0 0
October 17, 2025 8.35 8.55 8.55 0 0 0 60.00 0.02 0.18 0.18 0 17 0
October 17, 2025 6.40 6.60 6.60 0 1 0 62.00 0.05 0.23 0.23 0 30 0
October 17, 2025 4.50 4.70 4.70 0 1 0 64.00 0.18 0.31 0.31 0 56 0
October 17, 2025 2.73 2.93 2.93 0 66 0 66.00 0.36 0.53 0.53 0 55 0
October 17, 2025 1.27 1.42 1.42 0 144 0 68.00 0.93 1.05 1.05 0 34 0
October 17, 2025 0.34 0.50 0.50 0 193 0 70.00 2.01 2.17 2.17 0 120 0
October 17, 2025 0.04 0.12 0.12 0 111 0 72.00 3.75 3.95 3.95 0 20 0
October 17, 2025 0 0.11 0.11 0 0 0 74.00 5.75 5.95 5.95 0 0 0
October 17, 2025 0 0.10 0.10 0 180 0 76.00 7.75 7.95 7.95 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 78.00 9.75 9.95 9.95 0 0 0
November 21, 2025 12.45 12.70 12.70 0 0 0 56.00 0 0.20 0.20 0 17 0
November 21, 2025 10.45 10.70 10.70 0 0 0 58.00 0.04 0.25 0.25 0 9 0
November 21, 2025 8.55 8.75 8.75 0 0 0 60.00 0.18 0.29 0.29 0 7 0
November 21, 2025 6.60 6.80 6.80 0 20 0 62.00 0.25 0.40 0.40 0 0 0
November 21, 2025 4.80 5.00 5.00 0 54 0 64.00 0.50 0.62 0.62 0 51 0
November 21, 2025 3.10 3.35 3.35 0 32 0 66.00 0.85 1.00 1.00 0 12 0
November 21, 2025 1.73 1.87 1.87 0 19 0 68.00 1.51 1.68 1.68 0 79 0
November 21, 2025 0.72 0.91 0.91 0 86 0 70.00 2.62 2.82 2.82 0 2 0
November 21, 2025 0.24 0.36 0.36 0 57 0 72.00 4.15 4.40 4.40 0 10 0
November 21, 2025 0.02 0.20 0.20 0 1 0 74.00 5.95 6.30 6.30 0 0 0
November 21, 2025 0 0.13 0.13 0 0 0 76.00 7.90 8.20 8.20 0 10 0
November 21, 2025 0 0.11 0.11 0 22 0 78.00 9.90 10.20 10.20 0 0 0
December 19, 2025 23.30 23.60 23.60 0 0 0 45.00 0.01 0.10 0.10 0 5,001 0
December 19, 2025 18.35 18.60 18.60 0 0 0 50.00 0.02 0.14 0.14 0 11 0
December 19, 2025 13.40 13.70 13.70 0 0 0 55.00 0.03 0.26 0.26 0 88 0
December 19, 2025 12.40 12.70 12.70 0 0 0 56.00 0.05 0.28 0.28 0 0 0
December 19, 2025 10.50 10.80 10.80 0 0 0 58.00 0.21 0.31 0.31 0 0 0
December 19, 2025 8.55 8.85 8.85 0 30 0 60.00 0.29 0.45 0.45 0 102 0
December 19, 2025 6.70 6.95 6.95 0 35 0 62.00 0.39 0.56 0.56 0 26 0
December 19, 2025 4.90 5.15 5.15 0 12 0 64.00 0.67 0.81 0.81 0 16 0
December 19, 2025 4.05 4.25 4.25 0 145 0 65.00 0.86 1.00 1.00 0 129 0
December 19, 2025 3.25 3.45 3.45 0 5 0 66.00 1.04 1.24 1.24 0 24 0
December 19, 2025 1.89 2.09 2.09 0 14 0 68.00 1.73 1.94 1.94 0 2 0
December 19, 2025 0.91 1.12 1.12 0 143 0 70.00 2.82 3.05 3.05 0 16 0
December 19, 2025 0.35 0.54 0.54 0 28 0 72.00 4.25 4.55 4.55 0 0 0
December 19, 2025 0.10 0.23 0.23 0 2 0 74.00 6.00 6.40 6.40 0 0 0
December 19, 2025 0.02 0.22 0.22 0 4 0 75.00 6.95 7.30 7.30 0 0 0
December 19, 2025 0.02 0.17 0.17 0 5 0 76.00 7.90 8.25 8.25 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 78.00 9.85 10.20 10.20 0 0 0
December 19, 2025 0 0.11 0.11 0 11 0 80.00 11.85 12.20 12.20 0 40 0
December 19, 2025 0 0.10 0.10 0 0 0 90.00 21.85 22.15 22.15 0 0 0
January 16, 2026 31.25 31.55 31.55 0 0 0 37.00 0 0.04 0.04 0 1,622 0
January 16, 2026 28.25 28.55 28.55 0 0 0 40.00 0.01 0.10 0.10 0 0 0
January 16, 2026 23.30 23.60 23.60 0 0 0 45.00 0.01 0.11 0.11 0 10,000 0
January 16, 2026 18.35 18.65 18.65 0 0 0 50.00 0.02 0.18 0.18 0 5 0
January 16, 2026 15.35 15.70 15.70 0 0 0 53.00 0.02 0.25 0.25 0 1,540 0
January 16, 2026 13.45 13.75 13.75 0 0 0 55.00 0.06 0.31 0.31 0 5,057 0
January 16, 2026 12.45 12.70 12.70 0 0 0 56.00 0.09 0.34 0.34 0 0 0
January 16, 2026 10.50 10.75 10.75 0 0 0 58.00 0.24 0.42 0.42 0 3 0
January 16, 2026 8.60 8.85 8.85 0 0 0 60.00 0.33 0.53 0.53 0 20 0
January 16, 2026 6.80 7.00 7.00 0 0 0 62.00 0.47 0.67 0.67 0 21 0
January 16, 2026 5.05 5.25 5.25 0 0 0 64.00 0.75 0.95 0.95 0 0 0
January 16, 2026 4.20 4.40 4.40 0 62 0 65.00 0.97 1.15 1.15 0 0 0
January 16, 2026 3.45 3.65 3.65 0 14 0 66.00 1.23 1.39 1.39 0 18 0
January 16, 2026 2.12 2.34 2.34 0 20 0 68.00 1.90 2.11 2.11 0 50 0
January 16, 2026 1.14 1.35 1.35 -0.27 69 5 70.00 2.95 3.20 3.20 0 26 0
January 16, 2026 0.52 0.72 0.72 0 57 0 72.00 4.35 4.65 4.65 0 0 0
January 16, 2026 0.19 0.35 0.35 0 0 0 74.00 6.00 6.45 6.45 0 0 0
January 16, 2026 0.10 0.24 0.24 0 8 0 75.00 6.95 7.35 7.35 0 0 0
January 16, 2026 0.02 0.17 0.17 0 0 0 76.00 7.90 8.30 8.30 0 0 0
January 16, 2026 0 0.10 0.10 0 0 0 78.00 9.85 10.25 10.25 0 0 0
February 20, 2026 8.45 8.90 8.90 0 0 0 60.00 0.31 0.60 0.60 0 0 0
February 20, 2026 6.45 7.15 7.15 0 0 0 62.00 0.52 0.89 0.89 0 0 0
February 20, 2026 4.95 5.45 5.45 0 0 0 64.00 0.87 1.30 1.30 0 0 0
February 20, 2026 3.35 3.95 3.95 0 0 0 66.00 0.65 1.85 1.85 0 0 0
February 20, 2026 2.20 2.68 2.68 0 0 0 68.00 2.16 2.64 2.64 0 0 0
February 20, 2026 1.21 1.68 1.68 0 0 0 70.00 3.05 3.70 3.70 0 1 0
February 20, 2026 0.51 0.98 0.98 0 0 0 72.00 4.40 5.15 5.15 0 0 0
February 20, 2026 0.23 0.52 0.52 0 0 0 74.00 5.85 6.70 6.70 0 0 0
February 20, 2026 0 0.26 0.26 0 0 0 76.00 7.95 8.45 8.45 0 0 0
February 20, 2026 0 0.13 0.13 0 0 0 78.00 9.85 10.30 10.30 0 0 0
March 20, 2026 23.30 23.65 23.65 0 2 0 45.00 0.01 0.18 0.18 0 41 0
March 20, 2026 18.35 18.70 18.70 0 0 0 50.00 0.04 0.30 0.30 0 45 0
March 20, 2026 13.45 13.80 13.80 0 0 0 55.00 0.24 0.40 0.40 0 46 0
March 20, 2026 8.70 9.05 9.05 0 0 0 60.00 0.55 0.77 0.77 0 63 0
March 20, 2026 4.50 4.75 4.75 0 65 0 65.00 1.44 1.67 1.67 0 119 0
March 20, 2026 1.52 1.79 1.79 0 80 0 70.00 3.55 3.85 3.85 0 23 0
March 20, 2026 0.29 0.51 0.51 0 29 0 75.00 7.20 7.70 7.70 0 0 0
March 20, 2026 0 0.15 0.15 0 16 0 80.00 11.90 12.35 12.35 0 0 0
March 20, 2026 0 0.10 0.10 0 90 0 90.00 21.75 22.15 22.15 0 0 0
June 19, 2026 18.30 18.70 18.70 0 0 0 50.00 0.13 0.49 0.49 0 82 0
June 19, 2026 13.45 13.75 13.75 0 0 0 55.00 0.44 0.63 0.63 0 3 0
June 19, 2026 8.85 9.20 9.20 0 15 0 60.00 0.92 1.05 1.05 0 7 0
June 19, 2026 4.85 5.25 5.25 0 20 0 65.00 1.95 2.29 2.29 0 60 0
June 19, 2026 2.02 2.40 2.40 0 64 0 70.00 4.15 4.50 4.50 0 40 0
June 19, 2026 0.55 0.86 0.86 0 23 0 75.00 7.70 8.05 8.05 0 0 0
June 19, 2026 0.04 0.38 0.38 0 10 0 80.00 12.05 12.60 12.60 0 0 0
June 19, 2026 0 0.13 0.13 0 0 0 90.00 21.75 22.20 22.20 0 0 0