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: May 15, 2025 at 9:12 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 41.72%
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: 2,352
Volume: 0
Open interest: 2,926
Volume: 0
May 16, 2025 0 0 82.45 0 0 0 140.00 0 0 0.18 0 0 0
May 16, 2025 0 0 77.45 0 0 0 145.00 0 0 0.18 0 0 0
May 16, 2025 0 0 72.45 0 0 0 150.00 0 0 0.18 0 0 0
May 16, 2025 0 0 67.45 0 0 0 155.00 0 0 0.18 0 0 0
May 16, 2025 0 0 62.45 0 0 0 160.00 0 0 0.18 0 0 0
May 16, 2025 0 0 57.45 0 0 0 165.00 0 0 0.18 0 2 0
May 16, 2025 0 0 52.45 0 0 0 170.00 0 0 0.18 0 0 0
May 16, 2025 0 0 47.45 0 0 0 175.00 0 0 0.18 0 2 0
May 16, 2025 0 0 42.45 0 0 0 180.00 0 0 0.26 0 3 0
May 16, 2025 0 0 37.45 0 0 0 185.00 0 0 0.26 0 0 0
May 16, 2025 0 0 32.45 0 10 0 190.00 0 0 0.26 0 21 0
May 16, 2025 0 0 27.45 0 235 0 195.00 0 0 0.26 0 3 0
May 16, 2025 0 0 22.45 0 22 0 200.00 0 0 0.26 0 26 0
May 16, 2025 0 0 17.45 0 13 0 205.00 0 0 0.26 0 21 0
May 16, 2025 0 0 12.45 0 34 0 210.00 0 0 0.26 0 7 0
May 16, 2025 0 0 7.65 0 20 0 215.00 0 0 0.49 0 19 0
May 16, 2025 0 0 3.15 0 10 0 220.00 0 0 1.00 0 12 0
May 16, 2025 0 0 0.80 0 12 0 225.00 0 0 3.95 0 92 0
May 16, 2025 0 0 0.40 0 22 0 230.00 0 0 8.55 0 22 0
May 16, 2025 0 0 0.49 0 11 0 235.00 0 0 13.70 0 0 0
May 16, 2025 0 0 0.49 0 160 0 240.00 0 0 18.80 0 2 0
May 16, 2025 0 0 0.18 0 70 0 245.00 0 0 23.30 0 0 0
May 16, 2025 0 0 0.18 0 25 0 250.00 8.00 0 28.30 0 0 0
May 16, 2025 0 0 0.22 0 0 0 255.00 0 0 33.30 0 0 0
May 16, 2025 0 0 0.18 0 71 0 260.00 0 0 38.30 0 0 0
May 16, 2025 0 0 0.22 0 0 0 265.00 0 0 43.30 0 0 0
May 16, 2025 0 0 0.22 0 0 0 270.00 0 0 48.30 0 0 0
May 16, 2025 0 0 0.22 0 0 0 275.00 0 0 53.30 0 0 0
May 16, 2025 0 0 0.18 0 0 0 280.00 0 0 58.30 0 0 0
June 20, 2025 0 0 103.15 0 0 0 120.00 0 0 0.49 0 16 0
June 20, 2025 0 0 83.35 0 1 0 140.00 0 0 0.49 0 11 0
June 20, 2025 0 0 73.40 0 4 0 150.00 0 0 0.49 0 32 0
June 20, 2025 0 0 68.40 0 0 0 155.00 0 0 0.49 0 0 0
June 20, 2025 0 0 63.40 0 0 0 160.00 0 0 0.49 0 73 0
June 20, 2025 0 0 58.45 0 0 0 165.00 0 0 0.49 0 0 0
June 20, 2025 0 0 53.25 0 12 0 170.00 0 0 0.49 0 12 0
June 20, 2025 0 0 48.30 0 0 0 175.00 0 0 0.50 0 0 0
June 20, 2025 0 0 43.40 0 18 0 180.00 0 0 0.50 0 5 0
June 20, 2025 0 0 38.45 0 8 0 185.00 0 0 0.50 0 0 0
June 20, 2025 0 0 33.70 0 110 0 190.00 0 0 0.50 0 30 0
June 20, 2025 0 0 28.85 0 12 0 195.00 0 0 0.75 0 0 0
June 20, 2025 0 0 24.10 0 37 0 200.00 0 0 1.20 0 28 0
June 20, 2025 0 0 19.80 0 2 0 205.00 0 0 1.85 0 10 0
June 20, 2025 0 0 15.65 0 9 0 210.00 0 0 3.05 0 38 0
June 20, 2025 0 0 11.90 0 19 0 215.00 0 0 4.55 0 70 0
June 20, 2025 0 0 8.90 0 26 0 220.00 0 0 6.70 0 74 0
June 20, 2025 0 0 6.45 0 90 0 225.00 0 0 9.35 0 50 0
June 20, 2025 0 0 4.50 0 25 0 230.00 0 0 12.45 0 30 0
June 20, 2025 0 0 3.15 0 10 0 235.00 0 0 16.30 0 20 0
June 20, 2025 0 0 2.10 0 41 0 240.00 0 0 20.55 0 0 0
June 20, 2025 0 0 1.50 0 30 0 245.00 0 0 24.85 0 20 0
June 20, 2025 0 0 1.10 0 10 0 250.00 0 0 29.65 0 0 0
June 20, 2025 0 0 0.65 0 10 0 260.00 0 0 39.40 0 0 0
June 20, 2025 0 0 0.49 0 0 0 280.00 0 0 59.00 0 0 0
July 18, 2025 0 0 63.25 0 0 0 160.00 0 0 0.50 0 0 0
July 18, 2025 0 0 58.40 0 0 0 165.00 0 0 0.50 0 0 0
July 18, 2025 0 0 53.60 0 0 0 170.00 0 0 0.50 0 0 0
July 18, 2025 0 0 48.45 0 0 0 175.00 0 0 0.50 0 0 0
July 18, 2025 0 0 43.70 0 0 0 180.00 0 0 0.60 0 20 0
July 18, 2025 0 0 39.00 0 0 0 185.00 0 0 0.80 0 0 0
July 18, 2025 0 0 34.40 0 0 0 190.00 0 0 1.15 0 0 0
July 18, 2025 0 0 29.95 0 12 0 195.00 0 0 1.65 0 30 0
July 18, 2025 0 0 25.70 0 12 0 200.00 0 0 2.40 0 4 0
July 18, 2025 0 0 21.55 0 1 0 205.00 0 0 3.55 0 51 0
July 18, 2025 0 0 18.05 0 31 0 210.00 0 0 4.85 0 0 0
July 18, 2025 0 0 14.45 0 1 0 215.00 0 0 6.85 0 16 0
July 18, 2025 0 0 11.50 0 14 0 220.00 0 0 8.95 0 3 0
July 18, 2025 0 0 9.05 0 55 0 225.00 0 0 11.50 0 0 0
July 18, 2025 0 0 7.05 0 62 0 230.00 0 0 14.55 0 2 0
July 18, 2025 0 0 5.30 0 1 0 235.00 0 0 18.35 0 2 0
July 18, 2025 0 0 4.05 0 10 0 240.00 0 0 22.15 0 0 0
July 18, 2025 0 0 3.15 0 10 0 245.00 0 0 26.00 0 0 0
July 18, 2025 0 0 2.30 0 0 0 250.00 0 0 30.40 0 0 0
July 18, 2025 0 0 1.45 0 14 0 260.00 0 0 39.95 0 0 0
July 18, 2025 0 0 0.65 0 0 0 280.00 0 0 59.20 0 0 0
August 15, 2025 0 0 54.55 0 0 0 170.00 0 0 0.60 0 95 0
August 15, 2025 0 0 45.00 0 0 0 180.00 0 0 1.10 0 0 0
August 15, 2025 0 0 40.40 0 0 0 185.00 0 0 1.50 0 0 0
August 15, 2025 0 0 36.00 0 0 0 190.00 0 0 2.10 0 20 0
August 15, 2025 0 0 31.70 0 0 0 195.00 0 0 3.00 0 10 0
August 15, 2025 0 0 27.80 0 0 0 200.00 0 0 3.80 0 20 0
August 15, 2025 0 0 23.90 0 0 0 205.00 0 0 5.25 0 105 0
August 15, 2025 0 0 20.30 0 0 0 210.00 0 0 7.00 0 2 0
August 15, 2025 0 0 16.95 0 5 0 215.00 0 0 8.95 0 0 0
August 15, 2025 0 0 14.25 0 0 0 220.00 0 0 11.00 0 0 0
August 15, 2025 0 0 11.80 0 40 0 225.00 0 0 14.00 0 0 0
August 15, 2025 0 0 9.60 0 6 0 230.00 0 0 16.70 0 0 0
August 15, 2025 0 0 7.80 0 5 0 235.00 0 0 20.00 0 0 0
August 15, 2025 0 0 6.40 0 5 0 240.00 0 0 23.75 0 0 0
August 15, 2025 0 0 5.00 0 0 0 245.00 0 0 27.60 0 0 0
August 15, 2025 0 0 4.15 0 0 0 250.00 0 0 31.75 0 0 0
August 15, 2025 0 0 2.60 0 5 0 260.00 0 0 40.55 0 0 0
August 15, 2025 0 0 1.30 0 10 0 280.00 0 0 59.90 0 0 0
September 19, 2025 0 0 103.80 0 0 0 120.00 0 0 0.50 0 20 0
September 19, 2025 0 0 84.05 0 2 0 140.00 0 0 0.50 0 42 0
September 19, 2025 0 0 74.55 0 0 0 150.00 0 0 0.50 0 21 0
September 19, 2025 0 0 64.45 0 0 0 160.00 0 0 0.60 0 20 0
September 19, 2025 0 0 55.05 0 12 0 170.00 0 0 1.00 0 11 0
September 19, 2025 0 0 45.70 0 0 0 180.00 0 0 1.80 0 2 0
September 19, 2025 0 0 37.10 0 3 0 190.00 0 0 3.20 0 14 0
September 19, 2025 0 0 33.00 0 0 0 195.00 0 0 4.10 0 0 0
September 19, 2025 0 0 29.25 0 24 0 200.00 0 0 5.30 0 31 0
September 19, 2025 0 0 25.80 0 0 0 205.00 0 0 6.85 0 0 0
September 19, 2025 0 0 21.95 0 1 0 210.00 0 0 8.60 0 22 0
September 19, 2025 0 0 19.00 0 0 0 215.00 0 0 10.70 0 20 0
September 19, 2025 0 0 16.35 0 2 0 220.00 0 0 12.90 0 0 0
September 19, 2025 0 0 13.85 0 2 0 225.00 0 0 15.75 0 30 0
September 19, 2025 0 0 11.55 0 0 0 230.00 0 0 18.65 0 10 0
September 19, 2025 0 0 9.70 0 0 0 235.00 0 0 21.95 0 0 0
September 19, 2025 0 0 8.20 0 33 0 240.00 6.50 0 25.30 0 1 0
September 19, 2025 0 0 6.85 0 0 0 245.00 0 0 29.30 0 0 0
September 19, 2025 0 0 5.70 0 0 0 250.00 0 0 33.20 0 0 0
September 19, 2025 0 0 4.00 0 5 0 260.00 0 0 41.20 0 0 0
September 19, 2025 0 0 2.10 0 2 0 280.00 0 0 60.45 0 0 0
October 17, 2025 0 0 37.90 0 0 0 190.00 0 0 3.80 0 0 0
October 17, 2025 0 0 30.40 0 0 0 200.00 0 0 6.35 0 0 0
October 17, 2025 0 0 27.00 0 0 0 205.00 0 0 8.00 0 0 0
October 17, 2025 0 0 23.45 0 0 0 210.00 0 0 9.80 0 1 0
October 17, 2025 0 0 20.55 0 0 0 215.00 0 0 12.20 0 0 0
October 17, 2025 0 0 17.80 0 0 0 220.00 0 0 14.50 0 0 0
October 17, 2025 0 0 15.45 0 0 0 225.00 0 0 16.85 0 0 0
October 17, 2025 0 0 13.25 0 0 0 230.00 0 0 19.95 0 0 0
October 17, 2025 0 0 11.15 0 0 0 235.00 0 0 22.85 0 0 0
October 17, 2025 0 0 9.50 0 0 0 240.00 0 0 26.65 0 0 0
October 17, 2025 0 0 8.10 0 0 0 245.00 0 0 30.00 0 0 0
October 17, 2025 0 0 6.95 0 0 0 250.00 0 0 33.80 0 1 0
October 17, 2025 0 0 5.00 0 0 0 260.00 0 0 42.10 0 0 0
October 17, 2025 0 0 2.75 0 0 0 280.00 0 0 60.90 0 0 0
November 21, 2025 0 0 39.65 0 0 0 190.00 0 0 5.10 0 0 0
November 21, 2025 0 0 32.25 0 0 0 200.00 0 0 7.85 0 0 0
November 21, 2025 0 0 29.05 0 0 0 205.00 0 0 9.45 0 0 0
November 21, 2025 0 0 25.55 0 0 0 210.00 0 0 11.35 0 0 0
November 21, 2025 0 0 22.70 0 0 0 215.00 0 0 13.75 0 0 0
November 21, 2025 0 0 20.00 0 0 0 220.00 0 0 16.15 0 0 0
November 21, 2025 0 0 17.55 0 0 0 225.00 0 0 18.75 0 0 0
November 21, 2025 0 0 15.40 0 0 0 230.00 0 0 21.55 0 0 0
November 21, 2025 0 0 13.55 0 0 0 235.00 0 0 24.90 0 0 0
November 21, 2025 0 0 11.70 0 0 0 240.00 0 0 28.25 0 0 0
December 19, 2025 0 0 85.15 0 0 0 140.00 0 0 0.65 0 14 0
December 19, 2025 0 0 75.60 0 0 0 150.00 0 1.35 0.90 0 0 0
December 19, 2025 0 0 70.90 0 0 0 155.00 0 0 1.20 0 95 0
December 19, 2025 0 0 66.30 0 0 0 160.00 0 0 1.55 0 28 0
December 19, 2025 0 0 57.30 0 5 0 170.00 0 0 2.45 0 175 0
December 19, 2025 0 0 52.40 0 5 0 175.00 0 0 3.05 0 75 0
December 19, 2025 0 0 48.10 0 10 0 180.00 0 0 3.60 0 60 0
December 19, 2025 0 0 40.35 0 30 0 190.00 0 0 5.85 0 26 0
December 19, 2025 0 0 33.25 0 10 0 200.00 0 0 8.70 0 466 0
December 19, 2025 0 0 26.75 0 87 0 210.00 0 0 12.60 0 19 0
December 19, 2025 0 0 23.90 0 4 0 215.00 0 0 14.65 0 0 0
December 19, 2025 0 0 21.25 0 9 0 220.00 0 0 17.00 0 325 0
December 19, 2025 0 0 16.75 0 11 0 230.00 0 0 22.85 0 145 0
December 19, 2025 0 0 13.15 0 7 0 240.00 0 0 29.30 0 0 0
December 19, 2025 0 0 9.90 0 450 0 250.00 0 0 36.55 0 0 0
December 19, 2025 0 0 7.70 0 13 0 260.00 0 0 44.40 0 0 0
December 19, 2025 0 0 4.70 0 12 0 280.00 0 0 62.35 0 0 0
December 19, 2025 0 0 3.05 0 10 0 300.00 0 0 80.95 0 0 0
March 20, 2026 0 0 67.85 0 0 0 160.00 0 0 2.80 0 30 0
March 20, 2026 0 0 51.10 0 0 0 180.00 0 0 5.70 0 70 0
March 20, 2026 0 0 43.40 0 0 0 190.00 0 0 8.00 0 4 0
March 20, 2026 0 0 36.65 0 1 0 200.00 0 0 11.10 0 0 0
March 20, 2026 0 0 30.45 0 0 0 210.00 0 0 15.45 0 0 0
March 20, 2026 0 0 25.30 0 20 0 220.00 0 0 20.15 0 0 0
March 20, 2026 0 0 20.75 0 0 0 230.00 0 0 25.75 0 0 0
March 20, 2026 0 0 16.75 0 0 0 240.00 0 0 31.90 0 17 0
March 20, 2026 1.00 0 13.65 0 1 0 250.00 0 0 38.90 0 0 0
March 20, 2026 0 0 11.05 0 0 0 260.00 0 0 46.10 0 0 0
March 20, 2026 0 0 7.50 0 20 0 280.00 0 0 63.45 0 0 0
March 20, 2026 0 0 5.00 0 73 0 300.00 0 0 80.80 0 0 0