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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

FNV – Franco-Nevada Corp.

Last update: October 19, 2024 at 2:00 a.m.   (Real-time)

  • Last price: 182.460
  • Net change: 6.930
  • Bid price: 182.000
  • Ask price: 182.660
  • 30-day historical volatility: 21.57%
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: 1,792
Volume: 218
Open interest: 2,335
Volume: 102
November 15, 2024 42.80 43.10 43.10 0 10 0 140.00 0 0.05 0.05 0 2 0
November 15, 2024 37.80 38.20 38.20 0 1 0 145.00 0 0.06 0.06 0 227 0
November 15, 2024 32.85 33.20 33.20 0 0 0 150.00 0.01 0.12 0.12 0 15 0
November 15, 2024 27.85 28.35 28.35 0 0 0 155.00 0.06 0.24 0.24 0 12 0
November 15, 2024 23.10 23.50 23.50 0 0 0 160.00 0.19 0.47 0.47 0 14 0
November 15, 2024 18.35 18.90 18.90 0 41 2 165.00 0.50 0.80 0.80 0 16 0
November 15, 2024 13.95 14.50 14.50 0 38 0 170.00 1.10 1.35 1.35 -1.65 45 4
November 15, 2024 10.05 10.60 10.60 0 65 0 175.00 2.15 2.45 2.45 0 11 0
November 15, 2024 6.80 7.25 7.25 3.10 76 12 180.00 3.75 4.05 4.05 0 40 0
November 15, 2024 4.15 4.70 4.70 2.55 53 161 185.00 6.00 6.60 6.60 0 0 0
November 15, 2024 2.25 2.80 2.80 1.25 10 1 190.00 9.35 9.85 9.85 0 10 0
November 15, 2024 1.30 1.65 1.65 0 7 0 195.00 13.25 13.80 13.80 0 0 0
November 15, 2024 0.65 0.95 0.95 0 16 0 200.00 17.55 18.15 18.15 0 10 0
December 20, 2024 82.35 83.70 83.70 6.40 28 25 100.00 0 0.07 0.07 0 228 0
December 20, 2024 62.80 63.80 63.80 0 15 0 120.00 0 0.05 0.05 0 655 0
December 20, 2024 52.85 53.80 53.80 0 3 0 130.00 0.01 0.06 0.06 -0.04 262 1
December 20, 2024 43.25 43.65 43.65 0 11 0 140.00 0.02 0.16 0.16 0 10 0
December 20, 2024 38.30 38.80 38.80 0 0 0 145.00 0.11 0.28 0.28 0 13 0
December 20, 2024 33.50 33.90 33.90 0 1 0 150.00 0.23 0.47 0.47 0 12 0
December 20, 2024 28.75 29.20 29.20 0 0 0 155.00 0.46 0.70 0.70 0 200 0
December 20, 2024 24.00 24.70 24.70 0 14 0 160.00 0.80 1.10 1.10 0 148 0
December 20, 2024 19.65 20.35 20.35 0 1 0 165.00 1.45 1.75 1.75 0 21 0
December 20, 2024 15.65 16.25 16.25 0 31 0 170.00 2.40 2.75 2.75 -1.90 47 2
December 20, 2024 12.10 12.60 12.60 0 24 0 175.00 3.70 4.15 4.15 -2.55 20 20
December 20, 2024 8.90 9.30 9.30 0 20 0 180.00 5.70 5.95 5.95 -3.50 6 56
December 20, 2024 6.35 6.75 6.75 0 15 0 185.00 7.95 8.50 8.50 0 0 0
December 20, 2024 4.40 4.80 4.80 2.15 441 6 190.00 10.75 11.45 11.45 0 35 0
December 20, 2024 2.95 3.35 3.35 0.25 353 1 195.00 14.25 15.55 15.55 0 0 0
December 20, 2024 1.95 2.25 2.25 0.70 42 2 200.00 18.25 19.60 19.60 0 0 0
December 20, 2024 0.80 1.05 1.05 0 8 0 210.00 26.90 29.00 29.00 0 0 0
December 20, 2024 0.29 0.55 0.55 0 7 0 220.00 36.50 38.80 38.80 0 0 0
January 17, 2025 43.30 43.95 43.95 0 0 0 140.00 0.12 0.31 0.31 0 0 0
January 17, 2025 38.50 39.20 39.20 0 0 0 145.00 0.21 0.49 0.49 0 0 0
January 17, 2025 33.75 34.40 34.40 0 0 0 150.00 0.50 0.75 0.75 0 20 0
January 17, 2025 29.20 29.90 29.90 0 0 0 155.00 0.80 1.15 1.15 0 0 0
January 17, 2025 24.80 25.50 25.50 0 0 0 160.00 1.35 1.65 1.65 0 6 0
January 17, 2025 20.50 21.35 21.35 0 3 0 165.00 2.10 2.40 2.40 0 12 0
January 17, 2025 16.70 17.45 17.45 0 2 0 170.00 3.15 3.60 3.60 0 2 0
January 17, 2025 13.25 13.95 13.95 0 13 0 175.00 4.60 5.15 5.15 0 10 0
January 17, 2025 10.20 10.85 10.85 0 10 0 180.00 6.60 7.10 7.10 -3.05 0 5
January 17, 2025 7.70 8.15 8.15 0 3 0 185.00 9.00 9.55 9.55 0 0 0
January 17, 2025 5.60 6.20 6.20 0 1 0 190.00 11.90 12.55 12.55 0 0 0
January 17, 2025 4.05 4.55 4.55 1.45 15 3 195.00 15.30 16.05 16.05 0 0 0
January 17, 2025 2.90 3.35 3.35 0 0 0 200.00 19.15 19.85 19.85 0 0 0
February 21, 2025 44.00 44.80 44.80 0 0 0 140.00 0.23 0.60 0.60 0 0 0
February 21, 2025 39.25 40.15 40.15 0 0 0 145.00 0.50 0.85 0.85 0 0 0
February 21, 2025 34.70 35.55 35.55 0 0 0 150.00 0.80 1.20 1.20 0 0 0
February 21, 2025 30.15 31.20 31.20 0 0 0 155.00 1.30 1.65 1.65 0 11 0
February 21, 2025 25.95 26.95 26.95 0 0 0 160.00 2.00 2.35 2.35 -1.30 13 1
February 21, 2025 21.95 22.90 22.90 0 0 0 165.00 2.90 3.45 3.45 0 2 0
February 21, 2025 18.20 19.20 19.20 0 5 0 170.00 4.15 4.65 4.65 0 20 0
February 21, 2025 14.90 15.75 15.75 0 0 0 175.00 5.80 6.40 6.40 0 0 0
February 21, 2025 11.95 12.75 12.75 0 2 0 180.00 7.70 8.40 8.40 0 10 0
February 21, 2025 9.35 10.20 10.20 1.70 6 1 185.00 10.10 10.80 10.80 0 0 0
February 21, 2025 7.30 7.85 7.85 0 8 0 190.00 13.00 13.70 13.70 0 10 0
February 21, 2025 4.20 4.75 4.75 0 0 0 200.00 20.00 20.80 20.80 0 0 0
March 21, 2025 62.95 64.75 64.75 0 0 0 120.00 0.01 0.19 0.19 0 10 0
March 21, 2025 53.25 55.10 55.10 0 0 0 130.00 0.11 0.43 0.43 0 0 0
March 21, 2025 43.85 45.55 45.55 0 0 0 140.00 0.50 0.90 0.90 0 4 0
March 21, 2025 35.15 36.25 36.25 0 9 0 150.00 1.30 1.65 1.65 0 15 0
March 21, 2025 30.80 32.00 32.00 0 3 0 155.00 1.90 2.30 2.30 0 0 0
March 21, 2025 26.60 27.90 27.90 0 50 0 160.00 2.75 3.25 3.25 0 7 0
March 21, 2025 22.90 24.05 24.05 0 0 0 165.00 3.80 4.35 4.35 0 0 0
March 21, 2025 19.30 20.40 20.40 0 10 0 170.00 5.20 5.75 5.75 0 10 0
March 21, 2025 16.10 17.00 17.00 0 0 0 175.00 6.85 7.55 7.55 -1.40 0 3
March 21, 2025 13.20 14.20 14.20 1.10 17 3 180.00 8.80 9.65 9.65 0 20 0
March 21, 2025 10.75 11.60 11.60 0 1 0 185.00 11.40 12.05 12.05 0 0 0
March 21, 2025 8.55 9.35 9.35 0 10 0 190.00 14.15 14.95 14.95 0 0 0
March 21, 2025 5.30 5.90 5.90 0 112 0 200.00 20.65 22.15 22.15 0 0 0
March 21, 2025 3.20 3.70 3.70 0 0 0 210.00 28.60 30.20 30.20 0 0 0
March 21, 2025 1.90 2.25 2.25 0 56 0 220.00 37.00 39.35 39.35 0 0 0
April 17, 2025 35.65 37.25 37.25 0 0 0 150.00 1.60 2.10 2.10 0 0 0
April 17, 2025 31.35 33.15 33.15 0 0 0 155.00 2.15 2.90 2.90 0 0 0
April 17, 2025 27.20 29.15 29.15 0 0 0 160.00 3.10 3.90 3.90 0 0 0
April 17, 2025 23.35 25.30 25.30 0 0 0 165.00 4.15 5.40 5.40 0 0 0
April 17, 2025 20.10 21.60 21.60 0 0 0 170.00 5.65 6.70 6.70 0 0 0
April 17, 2025 16.95 18.25 18.25 0 0 0 175.00 7.45 8.50 8.50 0 0 0
April 17, 2025 14.10 15.45 15.45 0 0 0 180.00 9.60 10.60 10.60 0 0 0
April 17, 2025 11.60 13.05 13.05 0 0 0 185.00 12.10 13.25 13.25 0 0 0
April 17, 2025 9.65 10.45 10.45 0 0 0 190.00 14.60 16.40 16.40 0 0 0
April 17, 2025 6.20 7.10 7.10 0 0 0 200.00 21.10 23.25 23.25 0 0 0
June 20, 2025 63.80 65.70 65.70 0 0 0 120.00 0.20 0.65 0.65 0 12 0
June 20, 2025 45.45 47.45 47.45 0.85 6 1 140.00 1.30 1.75 1.75 0 11 0
June 20, 2025 37.20 38.85 38.85 0 15 0 150.00 2.50 3.15 3.15 0 12 0
June 20, 2025 29.50 30.70 30.70 0 0 0 160.00 4.50 5.05 5.05 0 18 0
June 20, 2025 22.55 23.85 23.85 0 10 0 170.00 7.40 8.15 8.15 0 1 0
June 20, 2025 16.75 18.05 18.05 0 18 0 180.00 11.45 12.30 12.30 0 0 0
June 20, 2025 12.00 12.75 12.75 0 0 0 190.00 16.65 17.90 17.90 0 0 0
June 20, 2025 8.60 9.25 9.25 0 36 0 200.00 22.95 24.30 24.30 0 0 0
June 20, 2025 3.95 4.55 4.55 0 14 0 220.00 38.70 40.15 40.15 0 0 0
September 19, 2025 64.60 66.55 66.55 0 0 0 120.00 0.60 1.05 1.05 0 0 0
September 19, 2025 47.25 48.95 48.95 0 4 0 140.00 2.10 2.85 2.85 -1.05 30 10
September 19, 2025 39.10 40.75 40.75 0 0 0 150.00 3.75 4.35 4.35 0 4 0
September 19, 2025 31.70 33.50 33.50 0 0 0 160.00 5.85 6.85 6.85 0 4 0
September 19, 2025 25.10 26.75 26.75 0 2 0 170.00 9.20 10.10 10.10 0 2 0
September 19, 2025 19.45 20.85 20.85 0 0 0 180.00 13.20 14.45 14.45 0 0 0
September 19, 2025 14.90 16.25 16.25 0 0 0 190.00 18.50 19.85 19.85 0 0 0
September 19, 2025 11.15 12.30 12.30 0 20 0 200.00 24.55 25.95 25.95 0 0 0
September 19, 2025 6.00 6.85 6.85 0 0 0 220.00 39.65 41.55 41.55 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.