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: January 20, 2022 at 8:35 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 29.03%
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: 4,193
Volume: 0
Open interest: 2,792
Volume: 0
January 21, 2022 0 0 72.80 0 0 0 96.00 0 0 0.30 0 66 0
January 21, 2022 0 0 68.80 0 0 0 100.00 0 0 0.30 0 23 0
January 21, 2022 0 0 53.80 0 0 0 115.00 0 0 0.10 0 3 0
January 21, 2022 0 0 48.80 0 0 0 120.00 0 0 0.10 0 5 0
January 21, 2022 0 0 43.80 0 0 0 125.00 0 0 0.10 0 10 0
January 21, 2022 0 0 38.80 0 0 0 130.00 0 0 0.15 0 52 0
January 21, 2022 0 0 33.80 0 2 0 135.00 0 0 0.06 0 27 0
January 21, 2022 0 0 28.80 0 31 0 140.00 0 0 0.04 0 52 0
January 21, 2022 0 0 23.80 0 11 0 145.00 0 0 0.06 0 13 0
January 21, 2022 0 0 18.80 0 27 0 150.00 0 0 0.04 0 20 0
January 21, 2022 0 0 13.65 0 9 0 155.00 0 0 0.05 0 50 0
January 21, 2022 0 0 8.80 0 69 0 160.00 0 0 0.08 0 115 0
January 21, 2022 0 0 3.95 0 81 0 165.00 0 0 0.50 0 130 0
January 21, 2022 0 5.45 0.80 0 114 0 170.00 0 0 2.45 0 142 0
January 21, 2022 0 0 0.20 0 110 0 175.00 0 0 6.95 0 163 0
January 21, 2022 0 0 0.07 0 60 0 180.00 0 0 11.90 0 160 0
January 21, 2022 0 0 0.07 0 623 0 185.00 0 0 16.90 0 10 0
January 21, 2022 0 0 0.06 0 169 0 190.00 0 0 21.85 0 0 0
January 21, 2022 0 0 0.06 0 84 0 195.00 0 0 26.90 0 0 0
January 21, 2022 0 0 0.10 0 51 0 200.00 0 0 31.85 0 1 0
January 21, 2022 0 0 0.09 0 60 0 205.00 0 0 37.20 0 0 0
January 21, 2022 0 0 0.06 0 10 0 210.00 0 0 42.20 0 10 0
January 21, 2022 0 0 0.06 0 17 0 215.00 0 0 47.20 0 0 0
January 21, 2022 0 0 0.07 0 24 0 220.00 0 0 52.40 0 0 0
January 21, 2022 0 0 0.06 0 3 0 225.00 0 0 57.40 0 0 0
January 21, 2022 0 0 0.05 0 7 0 230.00 0 0 62.20 0 0 0
January 21, 2022 0 0 0.06 0 1 0 235.00 0 0 67.20 0 0 0
January 21, 2022 0 0 0.05 0 14 0 240.00 0 0 72.20 0 0 0
January 21, 2022 0 0 0.05 0 18 0 245.00 0 0 77.20 0 0 0
January 21, 2022 0 0 0.06 0 17 0 250.00 0 0 82.20 0 0 0
January 21, 2022 0 0 0.10 0 14 0 255.00 0 0 87.40 0 0 0
January 21, 2022 0 0 0.10 0 1 0 260.00 0 0 92.20 0 0 0
January 21, 2022 0 0 0.10 0 3 0 265.00 0 0 97.20 0 0 0
January 21, 2022 0 0 0.15 0 78 0 270.00 0 0 102.20 0 0 0
February 18, 2022 0 0 28.95 0 0 0 140.00 0 0 0.20 0 6 0
February 18, 2022 0 0 24.10 0 20 0 145.00 0 0 0.45 0 19 0
February 18, 2022 0 0 19.45 0 71 0 150.00 0 0 0.75 0 30 0
February 18, 2022 0 0 14.95 0 20 0 155.00 0 0 1.25 0 46 0
February 18, 2022 0 0 10.80 0 58 0 160.00 0 0 2.15 0 47 0
February 18, 2022 0 0 7.25 0 75 0 165.00 1.00 0 3.75 0 47 0
February 18, 2022 0 0 4.55 0 64 0 170.00 0 0 6.10 0 44 0
February 18, 2022 0 19.50 2.70 0 91 0 175.00 0 0 9.25 0 42 0
February 18, 2022 0 0 1.55 0 159 0 180.00 0 0 13.20 0 63 0
February 18, 2022 0 0 0.80 0 29 0 185.00 2.00 0 17.55 0 52 0
February 18, 2022 0 0 0.50 0 67 0 190.00 0 0 22.25 0 30 0
February 18, 2022 0 0 0.35 0 59 0 195.00 0 0 27.10 0 90 0
February 18, 2022 0 0 0.25 0 380 0 200.00 0 0 32.05 0 100 0
February 18, 2022 0 0 0.15 0 3 0 205.00 0 0 37.25 0 10 0
February 18, 2022 0 0 0.10 0 28 0 210.00 0 0 42.15 0 40 0
March 18, 2022 0 0 29.70 0 0 0 140.00 0 0 0.95 0 20 0
March 18, 2022 0 0 25.05 0 0 0 145.00 0 0 1.25 0 140 0
March 18, 2022 0 0 20.45 0 25 0 150.00 0 3.90 2.00 0 10 0
March 18, 2022 0 0 16.35 0 0 0 155.00 0 0 2.85 0 0 0
March 18, 2022 0 0 12.60 0 32 0 160.00 0 0 4.30 0 10 0
March 18, 2022 0 0 9.25 0 2 0 165.00 0 0 6.10 0 145 0
March 18, 2022 0 0 6.90 0 30 0 170.00 0 0 8.65 0 15 0
March 18, 2022 0 0 4.80 0 70 0 175.00 0 0 11.70 0 20 0
March 18, 2022 0 0 3.30 0 208 0 180.00 0 0 15.30 0 0 0
March 18, 2022 0 0 2.35 0 20 0 185.00 0 0 19.35 0 0 0
March 18, 2022 0 0 1.55 0 8 0 190.00 0 0 23.60 0 0 0
March 18, 2022 0 0 1.15 0 18 0 195.00 0 0 28.25 0 0 0
March 18, 2022 0 0 0.80 0 21 0 200.00 0 0 32.90 0 11 0
March 18, 2022 0 0 0.65 0 10 0 205.00 0 0 38.25 0 0 0
March 18, 2022 0 0 0.45 0 0 0 210.00 0 0 43.15 0 0 0
March 18, 2022 0 0 0.25 0 5 0 220.00 0 0 53.05 0 0 0
March 18, 2022 0 0 0.09 0 20 0 240.00 0 0 72.95 0 60 0
April 14, 2022 0 0 29.90 0 0 0 140.00 0 0 1.35 0 25 0
April 14, 2022 0 0 25.45 0 0 0 145.00 0 0 2.10 0 12 0
April 14, 2022 0 0 21.25 0 0 0 150.00 0 0 2.95 0 14 0
April 14, 2022 0 0 17.25 0 2 0 155.00 0 0 4.05 0 4 0
April 14, 2022 0 0 13.75 0 11 0 160.00 0 0 5.65 0 13 0
April 14, 2022 0 0 10.80 0 22 0 165.00 0 0 7.70 0 27 0
April 14, 2022 0 0 8.25 0 0 0 170.00 0 0 10.05 0 10 0
April 14, 2022 0 0 6.20 0 19 0 175.00 0 0 13.10 0 22 0
April 14, 2022 0 0 4.50 0 14 0 180.00 0 0 16.55 0 10 0
April 14, 2022 0 0 3.30 0 5 0 185.00 0 0 20.20 0 23 0
April 14, 2022 0 0 2.45 0 25 0 190.00 0 0 24.35 0 60 0
April 14, 2022 0 0 1.85 0 6 0 195.00 0 0 28.85 0 0 0
April 14, 2022 0 0 1.45 0 19 0 200.00 0 0 33.25 0 10 0
April 14, 2022 0 0 0.90 0 6 0 205.00 0 0 38.10 0 4 0
April 14, 2022 0 0 0.70 0 12 0 210.00 0 0 42.90 0 20 0
May 20, 2022 0 0 30.65 0 0 0 140.00 0 0 2.05 0 13 0
May 20, 2022 0 0 26.35 0 0 0 145.00 0 0 2.80 0 32 0
May 20, 2022 0 0 22.30 0 0 0 150.00 0 0 3.90 0 12 0
May 20, 2022 0 0 18.75 0 0 0 155.00 0 0 5.20 0 0 0
May 20, 2022 0 0 15.45 0 7 0 160.00 0 0 6.95 0 6 0
May 20, 2022 0 0 12.45 0 9 0 165.00 0 0 9.05 0 2 0
May 20, 2022 0 0 10.05 0 12 0 170.00 0 0 11.75 0 4 0
May 20, 2022 0 0 7.95 0 6 0 175.00 0 0 14.70 0 6 0
May 20, 2022 0 0 6.25 0 6 0 180.00 0 0 18.00 0 2 0
May 20, 2022 0 0 4.80 0 3 0 185.00 0 0 21.60 0 6 0
May 20, 2022 0 0 3.75 0 0 0 190.00 0 0 25.65 0 2 0
May 20, 2022 0 0 2.85 0 0 0 195.00 0 0 29.85 0 0 0
May 20, 2022 0 0 2.15 0 0 0 200.00 0 0 34.25 0 0 0
May 20, 2022 0 0 1.35 0 0 0 210.00 0 0 43.50 0 20 0
June 17, 2022 0 0 49.50 0 0 0 120.00 0 0 0.85 0 20 0
June 17, 2022 0 0 31.30 0 500 0 140.00 0 0 2.70 0 18 0
June 17, 2022 0 0 27.05 0 0 0 145.00 0 0 3.60 0 20 0
June 17, 2022 0 0 23.25 0 0 0 150.00 0 0 4.75 0 10 0
June 17, 2022 0 0 19.75 0 0 0 155.00 0 0 6.30 0 0 0
June 17, 2022 0 0 16.45 0 30 0 160.00 0 0 8.10 0 11 0
June 17, 2022 0 0 13.75 0 0 0 165.00 0 18.00 10.30 0 13 0
June 17, 2022 0 0 11.30 0 31 0 170.00 0 0 12.95 0 2 0
June 17, 2022 0 0 9.20 0 46 0 175.00 0 0 16.00 0 0 0
June 17, 2022 0 0 7.40 0 4 0 180.00 0 0 19.30 0 1 0
June 17, 2022 0 0 6.00 0 0 0 185.00 0 0 22.95 0 2 0
June 17, 2022 0 0 4.85 0 10 0 190.00 0 0 26.80 0 10 0
June 17, 2022 0 0 2.95 0 4 0 200.00 0 0 35.15 0 30 0
June 17, 2022 0 0 1.90 0 8 0 210.00 0 0 44.15 0 30 0
June 17, 2022 0 0 1.55 0 21 0 220.00 0 0 53.55 0 31 0
July 15, 2022 0 0 32.75 0 0 0 140.00 0 0 4.70 0 0 0
July 15, 2022 0 0 25.15 0 0 0 150.00 0 0 7.05 0 0 0
July 15, 2022 0 0 21.75 0 0 0 155.00 0 0 8.70 0 0 0
July 15, 2022 0 0 18.65 0 0 0 160.00 0 0 10.60 0 0 0
July 15, 2022 0 0 15.90 0 0 0 165.00 0 0 12.85 0 0 0
July 15, 2022 0 0 13.45 0 0 0 170.00 0 0 15.35 0 0 0
July 15, 2022 0 0 11.35 0 0 0 175.00 0 0 18.25 0 0 0
July 15, 2022 0 0 9.55 0 0 0 180.00 0 0 21.45 0 0 0
July 15, 2022 0 0 8.05 0 0 0 185.00 0 0 24.85 0 0 0
July 15, 2022 0 0 6.80 0 0 0 190.00 0 0 28.60 0 0 0
September 16, 2022 0 0 50.50 0 0 0 120.00 0 0 2.00 0 2 0
September 16, 2022 0 0 33.60 0 1 0 140.00 1.25 0 5.15 0 55 0
September 16, 2022 0 0 26.40 0 0 0 150.00 0 0 7.90 0 0 0
September 16, 2022 0 0 20.30 0 4 0 160.00 0 0 11.85 0 0 0
September 16, 2022 0 39.50 14.60 0 25 0 170.00 0 0 16.85 0 1 0
September 16, 2022 0 0 10.60 0 0 0 180.00 0 0 22.90 0 0 0
September 16, 2022 0 0 7.65 0 3 0 190.00 0 0 29.85 0 6 0
September 16, 2022 0 0 5.50 0 3 0 200.00 0 0 38.05 0 0 0
September 16, 2022 0 0 4.00 0 3 0 210.00 0 0 46.50 0 0 0
September 16, 2022 0 0 3.45 0 5 0 220.00 0 0 55.40 0 10 0
December 16, 2022 0 0 51.90 0 2 0 120.00 0 0 2.65 0 10 0
December 16, 2022 0 0 35.20 0 1 0 140.00 0 0 6.60 0 1 0
December 16, 2022 0 0 28.35 0 0 0 150.00 0 0 9.90 0 0 0
December 16, 2022 0 0 22.50 0 0 0 160.00 0 0 14.05 0 1 0
December 16, 2022 0 0 17.50 0 0 0 170.00 0 0 19.20 0 0 0
December 16, 2022 0 0 13.55 0 0 0 180.00 0 0 25.20 0 0 0
December 16, 2022 0 0 10.50 0 0 0 190.00 0 0 32.05 0 0 0
December 16, 2022 0 0 8.00 0 0 0 200.00 0 0 39.75 0 0 0
December 16, 2022 0 0 4.70 0 7 0 220.00 0 0 56.45 0 0 0