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

Trading Hours and Stages

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: December 9, 2022 at 10:22 a.m.   (Real-time)

  • Last price: 195.090
  • Net change: 0.140
  • Bid price: 195.050
  • Ask price: 195.110
  • 30-day historical volatility: 35.51%
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: 3,179
Volume: 4
Open interest: 3,371
Volume: 5
December 16, 2022 74.75 75.70 75.60 0 1 0 120.00 0 0.09 0.09 0 53 0
December 16, 2022 64.65 65.90 65.60 0 0 0 130.00 0 0.07 0.08 0 20 0
December 16, 2022 54.65 55.90 55.65 0 0 0 140.00 0 0.05 0.05 0 63 0
December 16, 2022 49.65 50.90 50.65 0 0 0 145.00 0 0.06 0.07 0 10 0
December 16, 2022 44.75 45.90 45.65 0 0 0 150.00 0 0.05 0.05 0 116 0
December 16, 2022 39.90 40.45 40.45 0 0 0 155.00 0 0.07 0.08 0 28 0
December 16, 2022 34.95 35.55 35.45 0 0 0 160.00 0 0.06 0.07 0 88 0
December 16, 2022 29.95 30.55 30.45 0 0 0 165.00 0 0.07 0.08 0 64 0
December 16, 2022 25.00 25.60 25.55 0 0 0 170.00 0 0.07 0.08 0 105 0
December 16, 2022 20.00 20.65 20.60 0 526 0 175.00 0.01 0.17 0.19 0 63 0
December 16, 2022 15.15 15.85 15.75 0 54 0 180.00 0.12 0.32 0.35 0 71 0
December 16, 2022 10.55 11.30 11.25 0 50 0 185.00 0.60 0.65 0.80 0 49 0
December 16, 2022 6.50 7.25 7.20 0 268 0 190.00 1.40 1.60 1.85 0 50 0
December 16, 2022 3.45 3.85 3.95 0 354 0 195.00 3.25 3.50 3.75 0 24 0
December 16, 2022 1.55 1.85 2.00 0.10 91 2 200.00 6.20 6.65 6.85 0 43 0
December 16, 2022 0.60 0.80 0.85 0 5 0 205.00 10.20 10.95 10.90 0 0 0
December 16, 2022 0.23 0.37 0.42 0 50 0 210.00 14.60 15.55 16.05 0 16 0
December 16, 2022 0.02 0.16 0.16 0 555 0 220.00 24.45 25.35 25.95 0 12 0
December 16, 2022 0 0.41 0.41 0 556 0 230.00 34.40 35.35 36.00 0 0 0
December 16, 2022 0 0.40 0.41 0 159 0 240.00 44.40 45.35 45.85 0 5 0
January 20, 2023 65.20 66.30 66.10 0 0 0 130.00 0 0.07 0.08 0 21 0
January 20, 2023 55.30 56.40 56.10 0 0 0 140.00 0.01 0.08 0.10 0 9 0
January 20, 2023 50.55 51.30 51.10 0 0 0 145.00 0.01 0.11 0.13 0 50 0
January 20, 2023 45.45 46.30 46.20 0 0 0 150.00 0.04 0.19 0.20 0 5 0
January 20, 2023 40.75 41.40 41.30 0 0 0 155.00 0.13 0.30 0.30 0 6 0
January 20, 2023 35.95 36.55 36.50 0 11 0 160.00 0.28 0.44 0.49 0 18 0
January 20, 2023 31.15 31.85 31.75 0 10 0 165.00 0.55 0.65 0.70 0 102 0
January 20, 2023 26.55 27.30 27.10 0 12 0 170.00 0.90 1.05 1.10 0 50 0
January 20, 2023 22.15 22.90 22.85 0 0 0 175.00 1.50 1.60 1.70 0 37 0
January 20, 2023 18.00 18.65 18.65 0 30 0 180.00 2.30 2.50 2.55 0 42 0
January 20, 2023 14.25 14.90 14.85 0 21 0 185.00 3.50 3.70 3.80 0 35 0
January 20, 2023 10.90 11.30 11.30 0 7 0 190.00 5.05 5.35 5.40 0 24 0
January 20, 2023 8.15 8.45 8.45 0 5 0 195.00 7.25 7.55 7.60 0 30 0
January 20, 2023 5.85 6.20 6.15 0 15 0 200.00 9.90 10.25 10.35 0 20 0
January 20, 2023 4.05 4.40 4.40 0 23 0 205.00 13.05 13.50 13.75 0 0 0
January 20, 2023 2.75 3.05 3.00 0 52 0 210.00 16.75 17.40 17.50 0 0 0
January 20, 2023 1.20 1.40 1.35 0 10 0 220.00 25.25 25.90 25.90 0 0 0
February 17, 2023 65.70 67.00 66.60 0 0 0 130.00 0.01 0.11 0.12 0 12 0
February 17, 2023 55.75 57.10 56.90 0 0 0 140.00 0.09 0.23 0.25 0 8 0
February 17, 2023 51.05 52.40 52.00 0 0 0 145.00 0.19 0.36 0.38 0 6 0
February 17, 2023 46.20 47.60 47.20 0 1 0 150.00 0.35 0.55 0.55 0 10 0
February 17, 2023 41.45 42.85 42.50 0 0 0 155.00 0.55 0.80 0.80 0 4 0
February 17, 2023 37.05 37.75 37.70 0 2 0 160.00 0.95 1.10 1.15 0 17 0
February 17, 2023 32.55 33.25 33.25 0 0 0 165.00 1.40 1.60 1.65 0 11 0
February 17, 2023 28.25 29.10 28.95 0 0 0 170.00 2.05 2.20 2.30 0 17 0
February 17, 2023 24.15 24.80 24.85 0 1 0 175.00 2.90 3.15 3.20 0 3 0
February 17, 2023 20.30 20.95 21.00 0 6 0 180.00 3.95 4.30 4.30 0 4 0
February 17, 2023 16.80 17.45 17.40 0 0 0 185.00 5.40 5.75 5.85 0 3 0
February 17, 2023 13.80 14.15 14.15 0 1 0 190.00 7.20 7.60 7.60 0 3 0
February 17, 2023 10.95 11.40 11.40 0 10 0 195.00 9.50 9.80 9.90 0 0 0
February 17, 2023 8.60 9.00 9.00 0 0 0 200.00 12.10 12.50 12.55 0 0 0
February 17, 2023 6.65 7.00 7.05 0 0 0 205.00 15.15 15.55 15.60 0 0 0
February 17, 2023 5.05 5.40 5.45 0 1 0 210.00 18.50 19.15 19.10 0 0 0
February 17, 2023 2.85 3.15 3.25 0.10 4 2 220.00 26.35 27.05 27.10 0 0 0
March 17, 2023 75.55 77.35 77.20 0 0 0 120.00 0.01 0.11 0.12 0 41 0
March 17, 2023 65.80 67.60 67.55 0 0 0 130.00 0.08 0.24 0.25 0 0 0
March 17, 2023 56.25 58.00 57.65 0 1 0 140.00 0.30 0.55 0.60 0 0 0
March 17, 2023 51.55 53.25 52.75 0 0 0 145.00 0.48 0.80 0.75 0 0 0
March 17, 2023 46.85 48.30 48.10 0 0 0 150.00 0.80 1.05 1.10 0 10 0
March 17, 2023 42.25 43.90 43.85 0 0 0 155.00 1.15 1.40 1.45 0 0 0
March 17, 2023 37.95 38.90 38.85 0 1 0 160.00 1.65 1.90 2.00 0 21 0
March 17, 2023 33.60 34.55 34.55 0 0 0 165.00 2.30 2.60 2.65 0 10 0
March 17, 2023 29.55 30.40 30.40 0 10 0 170.00 3.10 3.50 3.50 0 40 0
March 17, 2023 25.60 26.50 26.50 0 10 0 175.00 4.10 4.55 4.60 0 0 0
March 17, 2023 21.95 22.85 22.85 0 7 0 180.00 5.45 5.90 5.90 0 16 0
March 17, 2023 18.60 19.55 19.50 0 0 0 185.00 7.00 7.50 7.55 0 0 0
March 17, 2023 15.70 16.30 16.30 0 0 0 190.00 8.95 9.45 9.50 0 5 0
March 17, 2023 13.00 13.55 13.55 0 10 0 195.00 11.20 11.70 11.75 0 0 0
March 17, 2023 10.70 11.30 11.20 0 22 0 200.00 13.80 14.35 14.40 0 0 0
March 17, 2023 8.65 9.20 9.15 0 0 0 205.00 16.75 17.35 17.35 0 0 0
March 17, 2023 6.95 7.45 7.40 0 1 0 210.00 19.40 20.85 21.10 0 1 0
March 17, 2023 4.40 4.75 4.80 0 1 0 220.00 26.20 28.60 28.80 0 0 0
March 17, 2023 2.65 3.25 3.15 0 10 0 230.00 34.80 37.10 37.40 0 0 0
March 17, 2023 1.60 1.95 1.95 0 0 0 240.00 44.50 46.25 46.65 0 0 0
April 21, 2023 56.80 58.80 58.60 0 0 0 140.00 0.65 0.90 0.95 0 0 0
April 21, 2023 52.15 54.30 53.95 0 0 0 145.00 1.05 1.20 1.25 0 0 0
April 21, 2023 47.55 49.60 49.40 0 0 0 150.00 1.40 1.60 1.70 0 0 0
April 21, 2023 43.05 45.15 44.95 0 10 0 155.00 1.90 2.10 2.20 0 4 0
April 21, 2023 39.45 40.50 40.40 0 0 0 160.00 2.55 2.80 2.90 0 2 0
April 21, 2023 35.30 36.35 36.10 0 0 0 165.00 3.35 3.70 3.70 0 10 0
April 21, 2023 31.45 32.40 32.35 0 0 0 170.00 4.35 4.75 4.80 0 6 0
April 21, 2023 27.75 28.60 28.50 0 0 0 175.00 5.55 6.00 6.05 0 0 0
April 21, 2023 24.30 24.95 25.00 0 0 0 180.00 7.00 7.55 7.50 0 1 0
April 21, 2023 21.05 21.70 21.65 0 7 0 185.00 8.80 9.25 9.20 0 0 0
April 21, 2023 18.20 18.80 18.70 0 0 0 190.00 10.80 11.25 11.30 0 0 0
April 21, 2023 15.50 16.10 16.10 0 0 0 195.00 13.10 13.50 13.60 0 0 0
April 21, 2023 13.15 13.70 13.70 0 0 0 200.00 15.65 16.20 16.20 0 0 0
April 21, 2023 11.05 11.70 11.60 0 1 0 205.00 18.55 19.15 19.20 0 0 0
April 21, 2023 9.25 9.85 9.80 0 0 0 210.00 21.80 22.35 22.30 0 0 0
April 21, 2023 6.35 6.85 6.80 0 0 0 220.00 28.85 29.50 29.60 0 0 0
May 19, 2023 40.70 41.90 41.85 0 0 0 160.00 3.25 3.65 3.65 0 0 0
May 19, 2023 36.85 37.75 37.65 0 0 0 165.00 4.15 4.50 4.60 0 0 0
May 19, 2023 33.00 33.85 33.85 0 0 0 170.00 5.25 5.70 5.70 0 0 0
May 19, 2023 29.35 30.25 30.30 0 0 0 175.00 6.55 7.10 7.05 0 0 0
May 19, 2023 26.05 26.85 26.80 0 0 0 180.00 8.10 8.60 8.70 0 0 0
May 19, 2023 22.85 23.60 23.35 0 0 0 185.00 9.90 10.50 10.55 0 0 0
May 19, 2023 20.10 20.65 20.55 0 0 0 190.00 11.95 12.50 12.55 0 0 0
May 19, 2023 17.45 18.05 17.95 0 0 0 195.00 14.25 14.90 14.90 0 0 0
May 19, 2023 15.10 15.75 15.65 0 10 0 200.00 16.85 17.50 17.55 0 0 0
May 19, 2023 12.95 13.60 13.55 0 0 0 205.00 19.80 20.40 20.40 0 0 0
May 19, 2023 11.20 11.70 11.65 0 0 0 210.00 22.90 23.50 23.55 0 0 0
May 19, 2023 8.05 8.55 8.55 0 0 0 220.00 29.80 30.70 30.60 0 0 0
June 16, 2023 75.85 78.85 78.85 0 0 0 120.00 0.32 0.60 0.60 0 110 0
June 16, 2023 66.50 69.45 69.45 0 0 0 130.00 0.70 0.95 1.00 0 0 0
June 16, 2023 57.35 60.30 60.25 0 10 0 140.00 1.35 1.60 1.70 0 2 0
June 16, 2023 49.20 51.45 51.40 0 30 0 150.00 2.35 2.80 2.90 0 16 0
June 16, 2023 40.85 43.30 42.90 0 32 0 160.00 3.90 4.30 4.00 -0.40 7 5
June 16, 2023 34.20 35.25 35.20 0 10 0 170.00 6.10 6.70 6.65 0 10 0
June 16, 2023 27.40 28.40 28.35 0 1 0 180.00 9.00 9.70 9.80 0 501 0
June 16, 2023 21.55 22.30 22.10 0 2 0 190.00 13.00 13.75 13.75 0 7 0
June 16, 2023 16.55 17.35 17.30 0 0 0 200.00 17.90 18.75 18.70 0 10 0
June 16, 2023 12.60 13.30 13.25 0 0 0 210.00 23.00 25.00 25.15 0 0 0
June 16, 2023 9.30 10.05 10.00 0 0 0 220.00 29.80 31.80 32.10 0 0 0
June 16, 2023 4.95 5.60 5.45 0 0 0 240.00 45.90 47.70 47.85 0 0 0
September 15, 2023 76.90 80.40 80.35 0 0 0 120.00 0.85 1.05 1.15 0 1,010 0
September 15, 2023 68.70 72.50 71.30 0 10 0 130.00 1.50 1.80 1.75 0 0 0
September 15, 2023 59.90 63.75 62.55 0 30 0 140.00 2.45 2.90 2.95 0 10 0
September 15, 2023 51.20 55.40 54.10 0 0 0 150.00 3.95 4.50 4.50 0 10 0
September 15, 2023 44.15 46.40 46.10 0 0 0 160.00 5.90 6.50 6.70 0 21 0
September 15, 2023 38.15 39.30 39.20 0 0 0 170.00 8.50 9.25 9.25 0 10 0
September 15, 2023 31.75 32.90 32.65 0 0 0 180.00 11.80 12.70 12.80 0 30 0
September 15, 2023 26.20 27.00 27.00 0 6 0 190.00 15.90 16.85 16.80 0 10 0
September 15, 2023 21.25 21.95 21.95 0 16 0 200.00 20.90 21.80 21.80 0 10 0
September 15, 2023 17.15 17.80 17.80 0 20 0 210.00 25.75 27.80 28.10 0 0 0
September 15, 2023 13.80 14.35 14.35 0 20 0 220.00 32.10 34.50 34.65 0 0 0
September 15, 2023 8.45 9.35 9.20 0 0 0 240.00 47.30 49.70 49.90 0 3 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.