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: July 18, 2025 at 7:33 p.m.   (Real-time)

  • Last price: 64.850
  • Net change: 0.280
  • Bid price: 64.700
  • Ask price: 65.070
  • 30-day historical volatility: 9.90%
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: 17,216
Volume: 2,738
Open interest: 26,188
Volume: 49
July 25, 2025 (Weekly) 4.80 5.00 5.00 0 0 0 60.00 0 0.06 0.07 0 0 0
July 25, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 61.00 0 0.08 0.08 0 4 0
July 25, 2025 (Weekly) 2.87 3.05 3.05 0 0 0 62.00 0 0.10 0.10 0 20 0
July 25, 2025 (Weekly) 1.91 1.99 2.00 0 50 0 63.00 0.03 0.07 0.07 0 60 0
July 25, 2025 (Weekly) 1.00 1.12 1.12 0 2,061 0 64.00 0.14 0.20 0.20 0 50 0
July 25, 2025 (Weekly) 0.31 0.41 0.41 0.15 1,007 7 65.00 0.42 0.52 0.52 0 43 0
July 25, 2025 (Weekly) 0.04 0.10 0.10 0 25 0 66.00 1.11 1.24 1.24 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 5 0 67.00 2.07 2.19 2.19 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 1,000 0 68.00 3.05 3.20 3.20 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 69.00 4.05 4.20 4.20 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 70.00 5.05 5.20 5.20 0 0 0
August 1, 2025 (Weekly) 4.95 5.10 5.10 0 3 0 60.00 0.01 0.14 0.14 0 0 0
August 1, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 61.00 0.06 0.15 0.15 0 77 0
August 1, 2025 (Weekly) 3.00 3.15 3.15 0 0 0 62.00 0.10 0.21 0.21 0 29 0
August 1, 2025 (Weekly) 2.10 2.25 2.25 0 12 0 63.00 0.19 0.28 0.28 0 25 0
August 1, 2025 (Weekly) 1.29 1.40 1.40 0 82 0 64.00 0.35 0.45 0.45 0 4 0
August 1, 2025 (Weekly) 0.62 0.73 0.72 0 579 9 65.00 0.69 0.79 0.79 0 0 0
August 1, 2025 (Weekly) 0.21 0.30 0.30 -0.03 4 10 66.00 1.26 1.40 1.40 0 0 0
August 1, 2025 (Weekly) 0.04 0.11 0.11 0 2,003 0 67.00 2.08 2.23 2.24 0 150 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 1,102 0 68.00 3.05 3.20 3.25 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 69.00 4.05 4.20 4.25 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 0 0 70.00 5.05 5.20 5.25 0 0 0
August 8, 2025 (Weekly) 4.75 5.20 5.20 0 0 0 60.00 0.01 0.31 0.31 0 0 0
August 8, 2025 (Weekly) 3.75 4.25 4.25 0 0 0 61.00 0.01 0.36 0.36 0 0 0
August 8, 2025 (Weekly) 2.81 3.35 3.35 0 0 0 62.00 0.01 0.46 0.48 0 0 0
August 8, 2025 (Weekly) 1.96 2.50 2.50 0 0 0 63.00 0.01 0.55 0.55 0 0 0
August 8, 2025 (Weekly) 1.30 1.70 1.70 0 0 0 64.00 0.30 0.77 0.77 0 0 0
August 8, 2025 (Weekly) 0.55 1.10 1.10 0 0 0 65.00 0.64 1.15 1.15 0 0 0
August 8, 2025 (Weekly) 0.12 0.65 0.65 -0.14 0 3 66.00 1.23 1.72 1.72 0 0 0
August 8, 2025 (Weekly) 0.01 0.41 0.41 0 1,100 0 67.00 2.02 2.49 2.49 0 150 0
August 8, 2025 (Weekly) 0.01 0.31 0.31 0 0 0 68.00 2.93 3.45 3.45 0 0 0
August 8, 2025 (Weekly) 0 0.35 0.35 0 0 0 69.00 3.95 4.45 4.45 0 0 0
August 22, 2025 (Weekly) 5.00 5.15 5.15 0 0 0 60.00 0.16 0.25 0.25 0 0 0
August 22, 2025 (Weekly) 4.05 4.20 4.20 0 0 0 61.00 0.20 0.33 0.34 0 0 0
August 22, 2025 (Weekly) 3.15 3.30 3.30 0 0 0 62.00 0.32 0.47 0.47 0 0 0
August 22, 2025 (Weekly) 2.22 2.48 2.48 0 0 0 63.00 0.54 0.67 0.67 0 0 0
August 22, 2025 (Weekly) 1.47 1.70 1.70 0 12 0 64.00 0.86 0.99 0.99 0 0 0
August 22, 2025 (Weekly) 0.90 1.12 1.12 0 3 0 65.00 1.33 1.47 1.49 -0.39 1 10
August 22, 2025 (Weekly) 0.42 0.60 0.60 0 1,806 0 66.00 1.92 2.07 2.07 0 1 0
August 22, 2025 (Weekly) 0.11 0.27 0.27 0 0 0 67.00 2.67 2.87 2.87 0 18 0
August 22, 2025 (Weekly) 0.02 0.13 0.13 0 10 0 68.00 3.55 3.80 3.80 0 0 0
August 22, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 69.00 4.45 4.75 4.75 0 0 0
August 29, 2025 (Weekly) 5.05 5.25 5.25 0 0 0 60.00 0.23 0.31 0.31 0 0 0
August 29, 2025 (Weekly) 4.10 4.30 4.30 0 0 0 61.00 0.26 0.42 0.42 0 10 0
August 29, 2025 (Weekly) 3.10 3.35 3.35 0 0 0 62.00 0.42 0.59 0.59 0 0 0
August 29, 2025 (Weekly) 2.28 2.49 2.49 0 0 0 63.00 0.65 0.80 0.80 0 0 0
August 29, 2025 (Weekly) 1.58 1.77 1.77 0 9 0 64.00 0.97 1.15 1.15 0 42 0
August 29, 2025 (Weekly) 0.98 1.17 1.17 0 3 0 65.00 1.42 1.61 1.61 0 0 0
August 29, 2025 (Weekly) 0.49 0.71 0.71 0 0 0 66.00 2.02 2.21 2.21 0 0 0
August 29, 2025 (Weekly) 0.17 0.32 0.32 0 0 0 67.00 2.73 2.92 2.92 0 0 0
August 29, 2025 (Weekly) 0.04 0.18 0.18 0 0 0 68.00 3.60 3.85 3.85 -0.60 0 1
August 29, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 69.00 4.50 4.85 4.85 0 0 0
July 18, 2025 0 0 14.95 0 0 0 50.00 0 0 0.03 0 0 0
July 18, 2025 0 0 12.95 0 0 0 52.00 0 0 0.03 0 1 0
July 18, 2025 0 0 10.95 0 0 0 54.00 0 0 0.03 0 5 0
July 18, 2025 0 0 8.95 0 40 0 56.00 0 0 0.03 0 10 0
July 18, 2025 0 0 6.95 0 0 0 58.00 0 0 0.03 0 14 0
July 18, 2025 0 0 4.95 0 42 0 60.00 0 0 0.04 0 37 0
July 18, 2025 0 0 3.95 0 5 0 61.00 0 0 0.03 0 0 0
July 18, 2025 0 0 2.92 0 8 0 62.00 0 0 0.03 0 95 0
July 18, 2025 0 0 1.94 0 0 0 63.00 0 0 0.05 0 50 0
July 18, 2025 0 0 0.93 0.06 90 23 64.00 0 0 0.04 0 132 0
July 18, 2025 0 0 0.06 0 16 2 65.00 0 0 0.19 0 0 0
July 18, 2025 0 0 0.02 0 389 0 66.00 0 0 1.19 0 0 0
July 18, 2025 0 0 0.03 0 2 0 67.00 0 0 2.19 0 0 0
July 18, 2025 0 0 0.04 0 2,385 0 68.00 0 0 3.20 0 0 0
July 18, 2025 0 0 0.03 0 0 0 69.00 0 0 4.20 0 0 0
July 18, 2025 0 0 0.04 0 396 0 70.00 0 0 5.20 0 0 0
July 18, 2025 0 0 0.03 0 36 0 72.00 0 0 7.20 0 0 0
July 18, 2025 0 0 0.03 0 185 0 74.00 0 0 9.20 0 0 0
July 18, 2025 0 0 0.03 0 0 0 76.00 0 0 11.20 0 0 0
August 15, 2025 10.50 11.30 11.30 0 0 0 54.00 0 0.15 0.15 0 2 0
August 15, 2025 8.40 9.30 9.30 0 0 0 56.00 0 0.50 0.50 0 15 0
August 15, 2025 6.50 7.35 7.35 0 1 0 58.00 0.01 0.50 0.50 0 49 0
August 15, 2025 4.70 5.35 5.35 0 1 0 60.00 0.01 0.55 0.55 0 18 0
August 15, 2025 3.80 4.35 4.35 0 0 0 61.00 0.01 0.60 0.60 0 0 0
August 15, 2025 2.70 3.45 3.45 0 7 5 62.00 0.04 0.70 0.70 -0.44 25 10
August 15, 2025 1.95 2.61 2.61 0.04 0 2 63.00 0.22 0.88 0.88 0 0 0
August 15, 2025 1.20 1.84 1.84 0 81 0 64.00 0.43 0.75 0.75 0 128 0
August 15, 2025 0.58 1.15 1.15 -0.22 0 12 65.00 0.87 1.53 1.53 -0.69 0 1
August 15, 2025 0.11 0.77 0.77 -0.17 267 225 66.00 1.41 2.07 2.07 0 50 0
August 15, 2025 0.01 0.50 0.50 -0.28 0 2,300 67.00 2.16 2.78 2.78 0 0 0
August 15, 2025 0 0.50 0.50 0 224 0 68.00 3.00 3.60 3.60 -0.75 111 10
August 15, 2025 0 0.50 0.50 0 0 0 69.00 3.95 4.60 4.60 0 10 0
August 15, 2025 0 0.17 0.17 0 153 0 70.00 4.95 5.60 5.60 0 60 0
August 15, 2025 0 0.05 0.05 0 69 0 72.00 6.95 7.80 7.80 -0.95 35 10
August 15, 2025 0 0.50 0.50 0 25 0 74.00 8.95 9.80 9.80 0 12 0
August 15, 2025 0 0.50 0.50 0 60 0 76.00 10.95 11.75 11.75 0 12 0
September 19, 2025 19.90 20.05 20.05 0 0 0 45.00 0.02 0.06 0.06 0 5 0
September 19, 2025 14.90 15.05 15.05 0 0 0 50.00 0.02 0.10 0.10 0 18 0
September 19, 2025 10.95 11.10 11.10 0 0 0 54.00 0.06 0.18 0.18 0 0 0
September 19, 2025 9.95 10.10 10.10 0 12 0 55.00 0.09 0.19 0.19 0 69 0
September 19, 2025 8.95 9.10 9.10 0 0 0 56.00 0.12 0.19 0.19 0 23 0
September 19, 2025 7.00 7.15 7.15 0 0 0 58.00 0.22 0.28 0.28 0 3 0
September 19, 2025 5.10 5.25 5.25 0 114 0 60.00 0.37 0.43 0.43 0 95 0
September 19, 2025 3.30 3.45 3.45 0 2 5 62.00 0.65 0.72 0.72 0 16 0
September 19, 2025 1.82 1.90 1.90 0 20 0 64.00 1.19 1.28 1.28 0 37 0
September 19, 2025 1.20 1.30 1.30 0 182 0 65.00 1.64 1.74 1.74 0 113 0
September 19, 2025 0.77 0.84 0.84 0 125 1 66.00 2.21 2.30 2.30 0 20 0
September 19, 2025 0.24 0.30 0.30 0 85 0 68.00 3.70 3.85 3.85 0 0 0
September 19, 2025 0.01 0.11 0.11 0 116 0 70.00 5.55 5.75 5.75 0 56 0
September 19, 2025 0 0.04 0.04 -0.01 26 100 72.00 7.50 7.70 7.70 0 0 0
September 19, 2025 0 0.02 0.02 0 10 0 74.00 9.50 9.70 9.70 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 75.00 10.50 10.70 10.70 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 76.00 11.50 11.65 11.65 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 80.00 15.50 15.65 15.65 0 0 0
October 17, 2025 9.00 9.20 9.20 0 0 0 56.00 0.23 0.30 0.30 0 0 0
October 17, 2025 7.10 7.30 7.30 0 4 0 58.00 0.34 0.40 0.40 0 0 0
October 17, 2025 5.25 5.40 5.40 0 10 0 60.00 0.52 0.60 0.60 0 16 0
October 17, 2025 3.55 3.70 3.70 0 0 0 62.00 0.85 0.96 0.96 0 26 0
October 17, 2025 2.12 2.23 2.23 0 1 0 64.00 1.44 1.55 1.55 0 15 0
October 17, 2025 1.07 1.18 1.18 -0.01 25 23 66.00 2.41 2.53 2.53 0 0 0
October 17, 2025 0.45 0.52 0.52 0 82 0 68.00 3.80 3.95 3.95 0 0 0
October 17, 2025 0.15 0.23 0.23 0 82 0 70.00 5.55 5.80 5.85 0 0 0
October 17, 2025 0.02 0.12 0.12 0 0 0 72.00 7.45 7.75 7.75 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 74.00 9.45 9.70 9.70 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 76.00 11.45 11.70 11.70 0 0 0
November 21, 2025 9.05 9.30 9.30 0 0 0 56.00 0.38 0.46 0.46 0 12 0
November 21, 2025 7.20 7.35 7.35 0 0 0 58.00 0.53 0.62 0.62 0 4 0
November 21, 2025 5.40 5.60 5.60 0 0 0 60.00 0.80 0.91 0.91 0 7 0
November 21, 2025 3.80 4.00 4.00 0 0 0 62.00 1.25 1.37 1.37 0 5 0
November 21, 2025 2.46 2.61 2.61 0 54 0 64.00 1.94 2.05 2.05 0 41 0
November 21, 2025 1.40 1.54 1.54 0 32 0 66.00 2.94 3.10 3.10 0 0 0
November 21, 2025 0.69 0.80 0.80 0 14 0 68.00 4.25 4.45 4.45 0 55 0
November 21, 2025 0.31 0.35 0.35 -0.04 9 6 70.00 5.85 6.15 6.15 0 0 0
November 21, 2025 0.10 0.22 0.22 0 3 0 72.00 7.65 7.95 8.00 0 0 0
November 21, 2025 0.02 0.13 0.13 0 0 0 74.00 9.55 9.85 9.85 0 0 0
November 21, 2025 0 0.09 0.09 0 0 0 76.00 11.50 11.80 11.80 0 0 0
December 19, 2025 19.85 20.10 20.10 0 0 0 45.00 0.02 0.19 0.19 0 5,001 0
December 19, 2025 14.90 15.15 15.15 0 1 0 50.00 0.14 0.33 0.33 0 11 0
December 19, 2025 10.05 10.30 10.30 0 0 0 55.00 0.40 0.51 0.51 0 88 0
December 19, 2025 9.10 9.35 9.35 0 0 0 56.00 0.47 0.58 0.58 0 0 0
December 19, 2025 7.25 7.50 7.50 0 0 0 58.00 0.67 0.78 0.78 0 0 0
December 19, 2025 5.50 5.70 5.70 0 30 0 60.00 0.96 1.02 1.02 -0.17 104 2
December 19, 2025 3.95 4.15 4.15 0 6 0 62.00 1.43 1.57 1.57 0 1 0
December 19, 2025 2.61 2.77 2.78 0 9 0 64.00 2.10 2.27 2.27 0 0 0
December 19, 2025 2.04 2.21 2.21 0 145 0 65.00 2.58 2.74 2.74 0 129 0
December 19, 2025 1.55 1.69 1.69 0 4 0 66.00 3.10 3.30 3.30 0 0 0
December 19, 2025 0.84 0.96 0.96 0 4 0 68.00 4.40 4.60 4.60 0 0 0
December 19, 2025 0.41 0.51 0.51 0 119 0 70.00 5.95 6.20 6.20 0 16 0
December 19, 2025 0.18 0.27 0.27 0 0 0 72.00 7.65 8.05 8.05 0 0 0
December 19, 2025 0.04 0.18 0.18 0 0 0 74.00 9.55 9.95 9.95 0 0 0
December 19, 2025 0.02 0.14 0.14 0 4 0 75.00 10.55 10.85 10.90 0 0 0
December 19, 2025 0 0.07 0.07 0 11 0 80.00 15.45 15.75 15.80 0 40 0
December 19, 2025 0 0.06 0.06 0 0 0 90.00 25.40 25.75 25.75 0 0 0
January 16, 2026 27.80 28.10 28.10 0 0 0 37.00 0.02 0.07 0.07 0 1,622 0
January 16, 2026 24.80 25.10 25.10 0 0 0 40.00 0.02 0.10 0.11 0 0 0
January 16, 2026 19.85 20.10 20.10 0 0 0 45.00 0.05 0.23 0.23 0 10,000 0
January 16, 2026 14.90 15.15 15.15 0 0 0 50.00 0.18 0.38 0.38 0 5 0
January 16, 2026 11.90 12.25 12.25 0 60 0 53.00 0.35 0.46 0.46 -0.04 1,547 5
January 16, 2026 10.05 10.35 10.35 0 0 0 55.00 0.48 0.59 0.59 0 5,057 0
January 16, 2026 9.15 9.40 9.40 0 0 0 56.00 0.55 0.70 0.70 0 0 0
January 16, 2026 7.30 7.60 7.60 0 0 0 58.00 0.76 0.93 0.93 0 0 0
January 16, 2026 5.65 5.85 5.85 0 0 0 60.00 1.07 1.23 1.23 0 12 0
January 16, 2026 4.05 4.35 4.35 0 0 0 62.00 1.48 1.88 1.88 0 0 0
January 16, 2026 2.69 2.99 2.99 0 0 0 64.00 2.14 2.48 2.48 0 0 0
January 16, 2026 2.21 2.37 2.37 0 60 0 65.00 2.68 2.87 2.87 0 0 0
January 16, 2026 1.66 1.91 1.91 -0.15 0 5 66.00 3.10 3.45 3.45 0 0 0
January 16, 2026 0.96 1.15 1.15 0 0 0 68.00 4.35 4.80 4.80 0 0 0
January 16, 2026 0.53 0.66 0.66 0 63 0 70.00 6.00 6.30 6.30 0 26 0
January 16, 2026 0.23 0.39 0.39 0 0 0 72.00 7.40 8.10 8.10 0 0 0
January 16, 2026 0.04 0.17 0.17 0 0 0 75.00 10.55 10.90 10.85 0 0 0
March 20, 2026 19.80 20.10 20.10 0 2 0 45.00 0.13 0.34 0.34 0 40 0
March 20, 2026 14.85 15.20 15.20 0 0 0 50.00 0.34 0.47 0.47 0 45 0
March 20, 2026 10.10 10.40 10.40 0 5 0 55.00 0.69 0.81 0.81 0 32 0
March 20, 2026 5.85 6.10 6.10 0 0 0 60.00 1.50 1.64 1.64 0 53 0
March 20, 2026 2.60 2.80 2.80 0 80 0 65.00 3.30 3.45 3.45 0 32 0
March 20, 2026 0.78 0.95 0.95 0 57 0 70.00 6.45 6.70 6.70 0 23 0
March 20, 2026 0.15 0.32 0.32 0 15 0 75.00 10.70 11.15 11.15 0 0 0
March 20, 2026 0 0.12 0.12 0 16 0 80.00 15.50 15.90 15.90 0 0 0
March 20, 2026 0 0.06 0.06 0 90 0 90.00 25.35 25.75 25.75 0 0 0
June 19, 2026 14.85 15.25 15.25 0 0 0 50.00 0.51 0.60 0.60 0 54 0
June 19, 2026 10.15 10.55 10.55 0 0 0 55.00 0.94 1.15 1.15 0 3 0
June 19, 2026 6.05 6.45 6.45 0 1 0 60.00 2.02 2.21 2.21 0 2 0
June 19, 2026 2.92 3.30 3.30 0 22 0 65.00 3.90 4.10 4.10 0 54 0
June 19, 2026 1.09 1.41 1.41 0 46 0 70.00 6.95 7.30 7.30 0 0 0
June 19, 2026 0.31 0.49 0.49 0 0 0 75.00 10.95 11.45 11.45 0 0 0
June 19, 2026 0.02 0.26 0.26 0 0 0 80.00 15.55 16.10 16.10 0 0 0