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.

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