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: April 1, 2023 at 12:44 p.m.   (Real-time)

  • Last price: 197.130
  • Net change: -0.130
  • Bid price: 196.740
  • Ask price: 197.350
  • 30-day historical volatility: 29.24%
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: 3,615
Volume: 1,110
Open interest: 3,701
Volume: 45
April 21, 2023 57.00 57.95 57.95 0 0 0 140.00 0 0.07 0.07 0 20 0
April 21, 2023 52.00 53.00 53.00 0 0 0 145.00 0 0.05 0.05 0 0 0
April 21, 2023 47.05 48.10 48.10 0 0 0 150.00 0 0.07 0.07 0 25 0
April 21, 2023 42.05 43.00 43.00 0 10 0 155.00 0 0.07 0.07 0 85 0
April 21, 2023 37.15 38.15 38.15 0 0 0 160.00 0.01 0.07 0.07 0 30 0
April 21, 2023 32.20 32.70 32.70 0 8 0 165.00 0.05 0.11 0.11 0 52 0
April 21, 2023 27.35 27.80 27.80 0 0 0 170.00 0.02 0.22 0.22 0 232 0
April 21, 2023 22.55 23.10 23.10 0 108 0 175.00 0.11 0.40 0.40 0 279 0
April 21, 2023 17.80 18.60 18.60 0 0 0 180.00 0.60 0.80 0.80 0 87 0
April 21, 2023 13.55 14.20 14.20 0 8 0 185.00 1.25 1.60 1.60 -0.20 163 3
April 21, 2023 9.75 10.35 10.35 0 48 0 190.00 2.40 2.85 2.85 0 14 0
April 21, 2023 6.60 7.10 7.10 0 41 0 195.00 4.20 4.65 4.65 -0.45 46 11
April 21, 2023 4.10 4.65 4.65 0 447 0 200.00 6.75 7.15 7.15 0 33 0
April 21, 2023 2.35 2.90 2.90 -0.60 54 10 205.00 10.05 10.50 10.50 -0.45 30 20
April 21, 2023 1.30 1.65 1.65 0 145 0 210.00 13.75 14.40 14.40 0 35 0
April 21, 2023 0.65 0.95 0.95 0 19 0 215.00 17.80 18.90 18.90 0 6 1
April 21, 2023 0.32 0.60 0.60 -0.42 1,128 1,100 220.00 22.40 23.65 23.65 0 10 0
May 19, 2023 47.70 48.75 48.75 0 0 0 150.00 0.02 0.17 0.17 0 25 0
May 19, 2023 42.80 43.85 43.85 0 0 0 155.00 0.11 0.27 0.27 0 30 0
May 19, 2023 38.00 39.00 39.00 0 6 0 160.00 0.19 0.49 0.49 0 0 0
May 19, 2023 33.40 34.10 34.10 0 0 0 165.00 0.46 0.75 0.75 0 0 0
May 19, 2023 28.80 29.55 29.55 0 0 0 170.00 0.85 1.15 1.15 0 0 0
May 19, 2023 24.45 25.15 25.15 0 10 0 175.00 1.40 1.75 1.75 0 2 0
May 19, 2023 20.30 21.00 21.00 0 11 0 180.00 2.30 2.60 2.60 0 3 0
May 19, 2023 16.50 17.20 17.20 0 0 0 185.00 3.50 3.80 3.80 0 20 0
May 19, 2023 13.10 13.65 13.65 0 10 0 190.00 5.05 5.40 5.40 0 11 0
May 19, 2023 10.15 10.70 10.70 0 20 0 195.00 6.90 7.45 7.45 0 20 0
May 19, 2023 7.60 8.15 8.15 0 58 0 200.00 9.40 9.90 9.90 0 12 0
May 19, 2023 5.60 6.10 6.10 0 57 0 205.00 12.35 12.90 12.90 0 10 0
May 19, 2023 4.05 4.45 4.45 0 23 0 210.00 15.75 16.50 16.50 0 10 0
May 19, 2023 2.90 3.30 3.30 0 4 0 215.00 19.70 20.45 20.45 0 0 0
May 19, 2023 1.95 2.35 2.35 0 11 0 220.00 23.60 24.60 24.60 0 10 0
June 16, 2023 76.70 79.25 79.25 0 0 0 120.00 0 0.09 0.09 0 110 0
June 16, 2023 66.85 68.70 68.70 0 0 0 130.00 0.01 0.09 0.09 0 40 0
June 16, 2023 57.15 58.95 58.95 0 10 0 140.00 0.01 0.18 0.18 -0.02 37 10
June 16, 2023 47.55 49.35 49.35 0 30 0 150.00 0.21 0.48 0.48 0 20 0
June 16, 2023 43.40 44.65 44.65 0 0 0 155.00 0.41 0.70 0.70 0 28 0
June 16, 2023 38.80 40.05 40.05 0 34 0 160.00 0.75 1.05 1.05 0 5 0
June 16, 2023 34.25 35.55 35.55 0 10 0 165.00 1.15 1.55 1.55 0 2 0
June 16, 2023 29.95 30.90 30.90 0 10 0 170.00 1.85 2.10 2.10 0 10 0
June 16, 2023 26.00 26.60 26.60 0 0 0 175.00 2.65 3.00 3.00 0 5 0
June 16, 2023 21.95 22.80 22.80 0 1 0 180.00 3.75 4.15 4.15 0 500 0
June 16, 2023 18.50 19.20 19.20 0 1 0 185.00 5.15 5.55 5.55 0 38 0
June 16, 2023 15.30 15.90 15.90 0 2 0 190.00 6.90 7.45 7.45 0 29 0
June 16, 2023 12.40 13.00 13.00 0 6 0 195.00 9.00 9.50 9.50 0 10 0
June 16, 2023 9.80 10.55 10.55 0 20 0 200.00 11.55 11.95 11.95 0 20 0
June 16, 2023 7.70 8.40 8.40 0 22 0 205.00 14.35 14.90 14.90 0 30 0
June 16, 2023 6.05 6.50 6.50 0 22 0 210.00 17.30 18.65 18.65 0 0 0
June 16, 2023 4.60 5.05 5.05 0 0 0 215.00 20.95 22.25 22.25 0 0 0
June 16, 2023 3.55 3.95 3.95 0 6 0 220.00 24.85 26.25 26.25 0 8 0
June 16, 2023 1.15 1.55 1.55 0 54 0 240.00 42.15 44.10 44.10 0 0 0
July 21, 2023 48.50 50.85 50.85 0 10 0 150.00 0.55 0.85 0.85 0 0 0
July 21, 2023 43.85 46.25 46.25 0 10 0 155.00 0.85 1.20 1.20 0 20 0
July 21, 2023 39.70 40.85 40.85 0 5 0 160.00 1.25 1.65 1.65 0 1 0
July 21, 2023 35.30 36.50 36.50 0 20 0 165.00 1.95 2.25 2.25 0 10 0
July 21, 2023 31.15 32.50 32.50 0 3 0 170.00 2.70 3.15 3.15 0 0 0
July 21, 2023 27.35 28.40 28.40 0 10 0 175.00 3.70 4.05 4.05 0 10 0
July 21, 2023 23.70 24.60 24.60 0 0 0 180.00 4.95 5.40 5.40 0 1 0
July 21, 2023 20.50 21.20 21.20 0 0 0 185.00 6.45 7.30 7.30 0 0 0
July 21, 2023 17.30 18.15 18.15 0 0 0 190.00 8.30 9.05 9.05 0 0 0
July 21, 2023 14.50 15.40 15.40 0 11 0 195.00 10.45 11.15 11.15 0 0 0
July 21, 2023 11.90 12.60 12.60 0 30 0 200.00 12.60 14.15 14.15 0 0 0
July 21, 2023 9.70 10.55 10.55 0 20 0 205.00 15.45 17.05 17.05 0 0 0
July 21, 2023 7.95 8.45 8.45 0 20 0 210.00 18.70 20.25 20.25 0 0 0
July 21, 2023 6.40 6.95 6.95 0 30 0 215.00 22.20 23.60 23.60 0 0 0
July 21, 2023 5.15 5.55 5.55 0 80 0 220.00 25.80 27.25 27.25 0 0 0
August 18, 2023 49.60 51.55 51.55 0 10 0 150.00 0.85 1.25 1.25 0 0 0
August 18, 2023 45.15 47.10 47.10 0 0 0 155.00 1.25 1.70 1.70 0 0 0
August 18, 2023 40.60 42.60 42.60 0 0 0 160.00 1.85 2.25 2.25 0 0 0
August 18, 2023 36.60 37.85 37.85 0 10 0 165.00 2.55 3.05 3.05 0 0 0
August 18, 2023 32.60 33.60 33.60 0 10 0 170.00 3.45 3.95 3.95 0 0 0
August 18, 2023 28.80 29.90 29.90 0 0 0 175.00 4.55 5.10 5.10 0 0 0
August 18, 2023 25.20 26.45 26.45 0 5 0 180.00 5.95 6.65 6.65 0 0 0
August 18, 2023 22.00 22.85 22.85 0 0 0 185.00 7.55 8.35 8.35 0 0 0
August 18, 2023 18.95 19.85 19.85 0 0 0 190.00 9.50 10.25 10.25 0 0 0
August 18, 2023 16.05 17.00 17.00 0 0 0 195.00 11.50 12.55 12.55 0 0 0
August 18, 2023 13.65 14.65 14.65 0 1 0 200.00 14.05 15.05 15.05 0 0 0
August 18, 2023 11.35 12.20 12.20 0 0 0 205.00 16.85 17.90 17.90 0 0 0
August 18, 2023 9.45 10.35 10.35 0 0 0 210.00 19.85 21.05 21.05 0 0 0
August 18, 2023 7.65 8.55 8.55 0 0 0 215.00 23.15 24.45 24.45 0 0 0
August 18, 2023 6.15 7.15 7.15 0 0 0 220.00 26.35 28.20 28.20 0 0 0
September 15, 2023 76.90 80.55 80.55 0 0 0 120.00 0.05 0.19 0.19 0 1,040 0
September 15, 2023 68.45 71.00 71.00 0 10 0 130.00 0.21 0.39 0.39 0 233 0
September 15, 2023 59.05 61.65 61.65 0 30 0 140.00 0.60 0.90 0.90 0 12 0
September 15, 2023 50.30 52.45 52.45 0 0 0 150.00 1.30 1.65 1.65 0 20 0
September 15, 2023 41.60 43.70 43.70 0 0 0 160.00 2.25 2.85 2.85 0 21 0
September 15, 2023 33.70 34.60 34.60 0 30 0 170.00 4.15 4.65 4.65 0 10 0
September 15, 2023 29.85 31.20 31.20 0 10 0 175.00 5.35 6.05 6.05 0 0 0
September 15, 2023 26.45 27.60 27.60 0 30 0 180.00 6.80 7.55 7.55 0 30 0
September 15, 2023 23.30 24.40 24.40 0 10 0 185.00 8.45 9.25 9.25 0 0 0
September 15, 2023 20.30 21.40 21.40 0 26 0 190.00 10.40 11.15 11.15 0 11 0
September 15, 2023 17.55 18.30 18.30 0 0 0 195.00 12.60 13.55 13.55 0 0 0
September 15, 2023 14.85 15.85 15.85 0 13 0 200.00 15.05 16.05 16.05 0 10 0
September 15, 2023 12.65 13.65 13.65 0 0 0 205.00 17.80 19.25 19.25 0 0 0
September 15, 2023 10.80 11.75 11.75 0 21 0 210.00 20.45 22.15 22.15 0 0 0
September 15, 2023 9.05 9.85 9.85 0 0 0 215.00 23.70 25.45 25.45 0 0 0
September 15, 2023 7.45 8.35 8.35 0 540 0 220.00 27.20 29.50 29.50 0 0 0
September 15, 2023 3.55 4.25 4.25 0 40 0 240.00 43.30 45.60 45.60 0 6 0
December 15, 2023 60.90 63.60 63.60 0 0 0 140.00 1.45 1.90 1.90 0 6 0
December 15, 2023 52.30 54.90 54.90 0 0 0 150.00 2.35 2.95 2.95 0 1 0
December 15, 2023 44.20 46.60 46.60 0 0 0 160.00 3.95 4.65 4.65 0 3 0
December 15, 2023 36.90 38.55 38.55 0 1 0 170.00 6.15 7.15 7.15 0 2 0
December 15, 2023 30.25 31.80 31.80 0 30 0 180.00 9.15 10.15 10.15 0 10 0
December 15, 2023 24.40 25.60 25.60 0 11 0 190.00 13.00 14.40 14.40 0 20 0
December 15, 2023 19.25 20.55 20.55 0 29 0 200.00 17.75 18.90 18.90 0 20 0
December 15, 2023 14.95 16.25 16.25 0 19 0 210.00 23.35 25.45 25.45 0 0 0
December 15, 2023 11.45 12.75 12.75 0 0 0 220.00 29.90 31.95 31.95 0 6 0
December 15, 2023 6.85 7.75 7.75 0 12 0 240.00 45.25 46.85 46.85 0 4 0
March 15, 2024 46.85 48.85 48.85 0 10 0 160.00 5.35 6.35 6.35 0 0 0
March 15, 2024 40.05 41.75 41.75 0 0 0 170.00 7.90 8.95 8.95 0 0 0
March 15, 2024 33.55 35.35 35.35 0 0 0 180.00 11.20 12.75 12.75 0 2 0
March 15, 2024 27.60 29.95 29.95 0 0 0 190.00 15.20 16.75 16.75 0 0 0
March 15, 2024 22.55 24.65 24.65 0 0 0 200.00 20.00 21.55 21.55 0 0 0
March 15, 2024 18.50 19.95 19.95 0 3 0 210.00 25.45 27.85 27.85 0 0 0
March 15, 2024 14.90 16.45 16.45 0 0 0 220.00 31.55 33.95 33.95 0 0 0
March 15, 2024 9.80 10.85 10.85 0 1 0 240.00 46.55 48.55 48.55 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 © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.