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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:43 a.m.   (Real-time)

  • Last price: 55.930
  • Net change: -0.170
  • Bid price: 55.900
  • Ask price: 55.960
  • 30-day historical volatility: 9.94%
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: 18,542
Volume: 15
Open interest: 20,246
Volume: 31
December 3, 2021 (Weekly) 4.85 5.10 5.70 0 0 0 51.00 0 0.07 0.07 0 0 0
December 3, 2021 (Weekly) 3.85 4.10 4.70 0 0 0 52.00 0 0.08 0.08 0 0 0
December 3, 2021 (Weekly) 2.87 3.10 3.75 0 0 0 53.00 0 0.10 0.10 0 0 0
December 3, 2021 (Weekly) 1.87 2.12 2.75 0 0 0 54.00 0 0.12 0.11 0 12 0
December 3, 2021 (Weekly) 0.99 1.15 1.81 0 0 0 55.00 0.10 0.16 0.15 0 53 0
December 3, 2021 (Weekly) 0.27 0.39 0.85 0 50 0 56.00 0.32 0.45 0.32 0 31 0
December 3, 2021 (Weekly) 0.02 0.09 0.29 0 23 0 57.00 0.99 1.27 0.75 0 0 0
December 3, 2021 (Weekly) 0 0.07 0.08 0 0 0 58.00 2.02 2.22 1.63 0 0 0
December 3, 2021 (Weekly) 0 0.07 0.07 0 0 0 59.00 3.00 3.20 2.56 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.06 0 0 0 60.00 4.00 4.20 3.55 0 0 0
December 3, 2021 (Weekly) 0 0.06 0.06 0 0 0 61.00 5.00 5.20 4.55 0 0 0
December 10, 2021 (Weekly) 3.90 4.15 4.75 0 0 0 52.00 0 0.11 0.11 0 0 0
December 10, 2021 (Weekly) 2.89 3.15 3.75 0 0 0 53.00 0.02 0.14 0.12 0 0 0
December 10, 2021 (Weekly) 1.90 2.21 2.80 0 0 0 54.00 0.07 0.16 0.14 0 1 0
December 10, 2021 (Weekly) 1.09 1.24 1.79 0 0 0 55.00 0.18 0.27 0.25 0 11 0
December 10, 2021 (Weekly) 0.40 0.54 0.97 0 0 0 56.00 0.46 0.60 0.48 0 28 0
December 10, 2021 (Weekly) 0.09 0.17 0.40 0 1 0 57.00 1.12 1.25 0.85 0 0 0
December 10, 2021 (Weekly) 0 0.09 0.08 0 7 0 58.00 2.01 2.25 1.61 0 0 0
December 10, 2021 (Weekly) 0 0.07 0.09 0 0 0 59.00 3.00 3.20 2.59 0 0 0
December 10, 2021 (Weekly) 0 0.07 0.07 0 0 0 60.00 4.00 4.20 3.60 0 0 0
December 10, 2021 (Weekly) 0 0.06 0.06 0 0 0 61.00 5.00 5.20 4.55 0 0 0
December 24, 2021 (Weekly) 3.05 6.45 0 0 0 0 52.00 0 2.64 0 0 0 0
December 24, 2021 (Weekly) 2.15 5.45 0 0 0 0 53.00 0 2.69 0 0 0 0
December 24, 2021 (Weekly) 1.35 4.70 0 0 0 0 54.00 0 2.78 0 0 0 0
December 24, 2021 (Weekly) 0.79 3.85 0 0 0 0 55.00 0 2.97 0 0 0 0
December 24, 2021 (Weekly) 0 3.25 0 0 0 0 56.00 0.04 3.35 0 0 0 0
December 24, 2021 (Weekly) 0 2.82 0 0 0 0 57.00 0.79 3.95 0 0 0 0
December 24, 2021 (Weekly) 0 2.62 0 0 0 0 58.00 1.24 4.80 0 0 0 0
December 24, 2021 (Weekly) 0 2.57 0 0 0 0 59.00 0.62 5.45 0 0 0 0
December 24, 2021 (Weekly) 0 2.55 0 0 0 0 60.00 1.60 6.45 0 0 0 0
December 17, 2021 10.85 11.05 11.65 0 0 0 45.00 0 0.07 0.07 0 36 0
December 17, 2021 7.80 8.10 8.75 0 0 0 48.00 0 0.08 0.07 0 1 0
December 17, 2021 6.85 7.10 7.70 0 0 0 49.00 0 0.09 0.08 0 0 0
December 17, 2021 5.90 6.10 6.70 0 0 0 50.00 0.01 0.11 0.03 0 15 0
December 17, 2021 3.90 4.15 4.80 0 0 0 52.00 0.03 0.14 0.13 0 28 0
December 17, 2021 2.04 2.21 2.79 0 1 0 54.00 0.15 0.21 0.18 0 97 0
December 17, 2021 1.18 1.35 1.87 0 81 0 55.00 0.28 0.38 0.29 0 151 0
December 17, 2021 0.50 0.65 0.55 -0.14 297 5 56.00 0.56 0.70 0.55 0 600 0
December 17, 2021 0.30 0.43 0.75 0 4,216 0 56.50 0.84 0.98 0.69 0 3 0
December 17, 2021 0.03 0.11 0.22 0 114 0 58.00 2.01 2.23 1.65 0 40 0
December 17, 2021 0 0.08 0.05 0 288 0 60.00 4.00 4.20 3.60 0 33 0
December 17, 2021 0 0.07 0.07 0 110 0 62.00 6.00 6.20 5.60 0 6 0
December 17, 2021 0 0.07 0.06 0 50 0 64.00 8.00 8.20 7.55 0 0 0
December 17, 2021 0 0.06 0.06 0 24 0 65.00 9.00 9.20 8.55 0 0 0
December 17, 2021 0 0.06 0.06 0 0 0 66.00 10.00 10.20 9.55 0 0 0
December 17, 2021 0 0.05 0.06 0 0 0 70.00 14.00 14.20 13.55 0 0 0
December 17, 2021 0 0.05 0.05 0 0 0 80.00 24.00 24.20 23.55 0 0 0
January 21, 2022 17.85 18.10 18.75 0 0 0 38.00 0 0.06 0.07 0 77 0
January 21, 2022 15.90 16.10 16.75 0 0 0 40.00 0 0.07 0.07 0 46 0
January 21, 2022 13.90 14.10 14.75 0 0 0 42.00 0 0.07 0.07 0 52 0
January 21, 2022 11.90 12.15 12.75 0 0 0 44.00 0 0.09 0.08 0 99 0
January 21, 2022 9.95 10.15 10.80 0 0 0 46.00 0.03 0.11 0.10 0 466 0
January 21, 2022 7.95 8.20 8.80 0 14 0 48.00 0.05 0.16 0.13 0 92 0
January 21, 2022 6.95 7.20 7.85 0 0 0 49.00 0.06 0.18 0.15 0 0 0
January 21, 2022 6.00 6.25 6.90 0 0 0 50.00 0.11 0.22 0.19 0 1,801 0
January 21, 2022 4.05 4.30 4.95 0 0 0 52.00 0.19 0.25 0.23 0.02 700 5
January 21, 2022 2.32 2.49 2.42 0 26 0 54.00 0.36 0.47 0.45 0.05 264 10
January 21, 2022 0.91 1.07 1.42 0 236 0 56.00 0.93 1.08 0.96 0 219 0
January 21, 2022 0.32 0.44 0.55 0 10,114 0 57.50 1.81 1.97 1.54 0 27 0
January 21, 2022 0.22 0.31 0.42 0 251 0 58.00 2.23 2.34 1.87 0 112 0
January 21, 2022 0.02 0.11 0.10 0 182 0 60.00 4.05 4.25 3.65 0 19 0
January 21, 2022 0 0.08 0.08 0 92 0 62.00 6.00 6.20 5.60 0 0 0
January 21, 2022 0 0.07 0.07 0 81 0 64.00 8.00 8.20 7.55 0 0 0
January 21, 2022 0 0.07 0.07 0 0 0 66.00 10.00 10.20 9.55 0 0 0
January 21, 2022 0 0.06 0.06 0 1,113 0 70.00 14.00 14.20 13.55 0 1,100 0
February 18, 2022 7.90 8.30 8.95 0 0 0 48.00 0.07 0.27 0.23 0 0 0
February 18, 2022 6.95 7.30 7.95 0 0 0 49.00 0.09 0.31 0.26 0 0 0
February 18, 2022 5.95 6.35 7.00 0 0 0 50.00 0.16 0.34 0.30 0 0 0
February 18, 2022 4.10 4.50 5.10 0 3 0 52.00 0.30 0.49 0.42 0 37 0
February 18, 2022 2.40 2.69 3.15 0 20 0 54.00 0.61 0.88 0.66 0 20 0
February 18, 2022 1.06 1.36 1.69 0 5 0 56.00 1.37 1.67 1.31 0 2 0
February 18, 2022 0.32 0.53 0.65 0 52 0 58.00 2.70 2.99 2.46 0 32 0
February 18, 2022 0.07 0.22 0.25 0 12 0 60.00 4.45 4.80 4.20 0 16 0
February 18, 2022 0 0.10 0.12 0 0 0 62.00 6.35 6.70 6.10 0 10 0
February 18, 2022 0 0.07 0.08 0 0 0 64.00 8.35 8.70 8.05 0 0 0
February 18, 2022 0 0.07 0.07 0 0 0 66.00 10.35 10.70 10.05 0 0 0
March 18, 2022 10.95 11.25 11.85 0 0 0 45.00 0.09 0.22 0.19 0 0 0
March 18, 2022 7.95 8.30 8.90 0 0 0 48.00 0.15 0.31 0.26 0 14 0
March 18, 2022 6.95 7.30 7.20 -0.75 5 10 49.00 0.23 0.33 0.30 0 0 0
March 18, 2022 6.00 6.35 6.95 0 2 0 50.00 0.28 0.40 0.34 0 165 0
March 18, 2022 4.25 4.50 5.10 0 0 0 52.00 0.47 0.59 0.55 0 30 0
March 18, 2022 2.56 2.78 3.20 0 21 0 54.00 0.85 1.03 0.84 0 84 0
March 18, 2022 1.87 2.07 2.47 0 93 0 55.00 1.18 1.37 1.12 0 35 0
March 18, 2022 1.25 1.45 1.78 0 108 0 56.00 1.63 1.82 1.51 0 36 0
March 18, 2022 0.48 0.64 0.81 0 9 0 58.00 2.90 3.10 2.63 0 0 0
March 18, 2022 0.14 0.26 0.17 0 103 0 60.00 4.50 4.85 4.25 0 10 0
March 18, 2022 0.02 0.13 0.16 0 23 0 62.00 6.45 6.75 6.15 0 0 0
March 18, 2022 0 0.09 0.09 0 10 0 64.00 8.45 8.70 8.10 0 0 0
March 18, 2022 0 0.08 0.08 0 0 0 65.00 9.45 9.70 9.10 0 9 0
March 18, 2022 0 0.07 0.07 0 0 0 66.00 10.45 10.70 10.05 0 10 0
March 18, 2022 0 0.07 0.07 0 0 0 70.00 14.40 14.65 14.05 0 0 0
March 18, 2022 0 0.06 0.06 0 0 0 80.00 24.45 24.65 24.00 0 0 0
April 14, 2022 7.95 8.30 8.90 0 0 0 48.00 0.24 0.35 0.32 0 0 0
April 14, 2022 6.95 7.35 7.95 0 0 0 49.00 0.29 0.42 0.36 0 0 0
April 14, 2022 6.05 6.40 7.00 0 0 0 50.00 0.35 0.50 0.43 0 12 0
April 14, 2022 4.30 4.55 5.10 0 6 0 52.00 0.58 0.73 0.62 0 34 0
April 14, 2022 2.69 2.90 3.35 0 0 0 54.00 0.99 1.20 1.00 0 0 0
April 14, 2022 1.41 1.63 1.95 0 10 0 56.00 1.78 2.01 1.69 0 0 0
April 14, 2022 0.61 0.80 0.85 0 12 0 58.00 3.05 3.25 2.79 0 3 0
April 14, 2022 0.23 0.35 0.44 0 0 0 60.00 4.60 4.90 4.30 0 0 0
April 14, 2022 0.03 0.19 0.20 0 0 0 62.00 6.50 6.80 6.15 0 0 0
April 14, 2022 0 0.10 0.11 0 0 0 64.00 8.30 8.75 8.10 0 0 0
April 14, 2022 0 0.08 0.08 0 0 0 66.00 10.35 10.70 10.10 0 0 0
May 20, 2022 6.90 7.45 8.00 0 0 0 49.00 0.39 0.58 0.50 0 0 0
May 20, 2022 6.00 6.50 7.05 0 0 0 50.00 0.50 0.66 0.57 0 0 0
May 20, 2022 4.35 4.60 5.20 0 0 0 52.00 0.80 1.00 0.86 0 0 0
May 20, 2022 2.78 3.05 3.50 0 0 0 54.00 1.34 1.58 1.35 0 0 0
May 20, 2022 1.54 1.79 2.10 0 0 0 56.00 2.25 2.50 2.16 0 20 0
May 20, 2022 0.74 0.96 1.16 0 0 0 58.00 3.50 3.80 3.35 0 0 0
May 20, 2022 0.32 0.47 0.58 0 0 0 60.00 5.05 5.40 4.85 0 0 0
May 20, 2022 0.11 0.24 0.29 0 0 0 62.00 6.80 7.35 6.70 0 0 0
May 20, 2022 0.01 0.14 0.16 0 0 0 64.00 8.70 9.25 8.60 0 0 0
June 17, 2022 10.85 11.30 11.95 0 0 0 45.00 0.20 0.39 0.35 0 11 0
June 17, 2022 7.90 8.35 9.05 0 0 0 48.00 0.39 0.56 0.49 0 67 0
June 17, 2022 6.05 6.55 7.15 0 1 0 50.00 0.61 0.75 0.65 0 11 0
June 17, 2022 2.19 2.44 2.81 0 3 0 55.00 1.90 2.13 1.84 0 10 0
June 17, 2022 0.37 0.54 0.65 0 28 0 60.00 5.15 5.50 4.95 0 7 0
June 17, 2022 0.02 0.13 0.15 0 0 0 65.00 9.70 10.20 9.60 0 0 0
June 17, 2022 0 0.07 0.07 0 0 0 70.00 14.70 15.10 14.50 0 0 0
June 17, 2022 0 0.07 0.07 0 0 0 80.00 24.65 25.10 24.45 0 0 0
September 16, 2022 10.80 11.35 11.90 0 0 0 45.00 0.36 0.55 0.49 0 2 0
September 16, 2022 7.90 8.50 9.10 0 0 0 48.00 0.61 0.81 0.72 0 0 0
September 16, 2022 6.15 6.55 7.15 0 0 0 50.00 0.88 1.13 0.99 0 2 0
September 16, 2022 2.39 2.72 3.10 0 105 0 55.00 2.44 2.77 2.46 0 34 0
September 16, 2022 0.56 0.80 0.75 0 48 0 60.00 5.75 6.10 5.55 0 3 0
September 16, 2022 0.04 0.24 0.24 0 0 0 65.00 10.20 10.70 10.05 0 0 0
September 16, 2022 0 0.09 0.09 0 0 0 70.00 15.05 15.55 14.95 0 26 0
September 16, 2022 0 0.07 0.07 0 0 0 80.00 25.00 25.50 24.85 0 20 0
January 20, 2023 15.75 16.30 16.95 0 0 0 40.00 0.13 0.56 0.42 0.06 22 13
January 20, 2023 10.80 11.45 12.00 0 0 0 45.00 0.41 0.95 0.83 0 705 0
January 20, 2023 9.80 10.50 11.10 0 1 0 46.00 0.55 0.99 0.84 -0.08 5,140 3
January 20, 2023 7.95 8.55 9.15 0 1 0 48.00 0.77 1.30 1.16 0 72 0
January 20, 2023 6.20 6.70 7.20 0 84 0 50.00 1.20 1.76 1.53 0 1,070 0
January 20, 2023 4.50 5.15 5.55 0 25 0 52.00 1.82 2.37 2.02 0 68 0
January 20, 2023 3.10 3.75 4.15 0 124 0 54.00 2.62 3.15 2.73 0 742 0
January 20, 2023 2.05 2.73 3.05 0 66 0 56.00 3.60 4.20 3.75 0 5,050 0
January 20, 2023 1.25 1.87 1.52 0 24 0 58.00 4.80 5.45 4.95 0 3 0
January 20, 2023 0.66 1.11 0.96 0 54 0 60.00 6.25 6.95 6.40 0 97 0
January 20, 2023 0.02 0.20 0.21 0 5 0 70.00 15.40 16.00 15.35 0 3 0
January 20, 2023 0 0.07 0.07 0 0 0 80.00 25.25 25.90 25.20 0 53 0
January 19, 2024 15.65 16.45 17.05 0 0 0 40.00 0.33 1.30 1.08 0 0 0
January 19, 2024 10.60 11.50 12.05 0 2 0 45.00 0.91 2.03 1.75 0 16 0
January 19, 2024 5.90 7.20 7.50 0 24 0 50.00 2.04 3.55 2.91 0 30 0
January 19, 2024 4.40 5.75 6.10 0 2 0 52.00 2.78 4.40 3.65 0 20 0
January 19, 2024 3.10 4.60 4.80 0 10 0 54.00 3.70 5.40 4.50 0 5 0
January 19, 2024 2.09 3.65 3.70 0 5 0 56.00 4.85 6.55 5.60 0 16 0
January 19, 2024 1.36 2.85 2.84 0 34 0 58.00 6.20 7.80 6.65 0 0 0
January 19, 2024 0.84 2.21 2.18 0 31 0 60.00 7.55 9.40 8.10 0 17 0
January 19, 2024 0 0.67 0.51 0 0 0 70.00 16.70 17.75 17.15 0 7 0
January 19, 2024 0 0.20 0.21 0 0 0 80.00 26.35 27.15 26.55 0 118 0