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: August 8, 2022 at 11:59 a.m.   (Real-time)

  • Last price: 168.790
  • Net change: 3.070
  • Bid price: 168.750
  • Ask price: 168.860
  • 30-day historical volatility: 29.70%
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: 2,551
Volume: 5
Open interest: 1,359
Volume: 4
August 19, 2022 27.60 29.50 26.40 0 0 0 140.00 0.01 0.13 0.16 0 0 0
August 19, 2022 22.65 24.55 21.60 0 0 0 145.00 0.01 0.23 0.33 0 0 0
August 19, 2022 18.25 19.75 16.90 0 0 0 150.00 0.09 0.44 0.60 0 20 0
August 19, 2022 13.50 15.15 12.45 0 2 0 155.00 0.50 0.80 1.25 0 6 0
August 19, 2022 9.90 10.75 8.50 0 10 0 160.00 1.20 1.50 2.30 0 15 0
August 19, 2022 6.30 6.95 5.15 0 18 0 165.00 2.50 2.95 4.25 0 10 0
August 19, 2022 3.65 4.10 3.00 0 116 0 170.00 4.70 5.20 7.05 0 18 0
August 19, 2022 1.90 2.20 1.60 0 376 0 175.00 7.75 8.55 10.90 0 16 0
August 19, 2022 0.90 1.10 0.70 0 156 0 180.00 11.70 12.60 15.15 0 10 0
August 19, 2022 0.36 0.70 0.48 0 36 0 185.00 16.15 17.00 19.80 0 1 0
August 19, 2022 0.09 0.44 0.29 0 77 0 190.00 21.00 21.75 24.65 0 10 0
August 19, 2022 0.04 0.31 0.25 0 41 0 195.00 25.85 26.65 29.60 0 0 0
August 19, 2022 0 0.19 0.12 0 21 0 200.00 29.95 31.80 34.65 0 504 0
August 19, 2022 0 0.15 0.11 0 23 0 205.00 34.95 36.80 39.70 0 0 0
August 19, 2022 0 0.13 0.09 0 22 0 210.00 39.95 41.80 44.70 0 0 0
August 19, 2022 0 0.12 0.08 0 1 0 215.00 44.95 46.80 49.70 0 0 0
August 19, 2022 0 0.10 0.05 0 19 0 220.00 50.70 51.80 54.70 0 0 0
August 19, 2022 0 0.12 0.08 0 0 0 225.00 55.65 57.90 59.70 0 0 0
August 19, 2022 0 0.11 0.08 0 10 0 230.00 60.65 62.90 64.70 0 0 0
September 16, 2022 47.85 49.60 46.75 0 10 0 120.00 0.01 0.15 0.13 0 32 0
September 16, 2022 28.75 30.30 27.30 0 1 0 140.00 0.44 0.65 0.85 0 46 0
September 16, 2022 24.10 25.40 22.65 0 0 0 145.00 0.75 1.05 1.30 0 0 0
September 16, 2022 19.50 20.95 18.35 0 0 0 150.00 1.30 1.55 2.05 0 4 0
September 16, 2022 15.35 16.85 14.45 0 10 0 155.00 2.15 2.45 3.15 0 0 0
September 16, 2022 12.25 13.05 10.80 0 9 0 160.00 3.40 3.80 4.70 0 10 0
September 16, 2022 9.20 9.65 8.00 0 2 0 165.00 5.20 5.60 6.95 0 2 0
September 16, 2022 6.60 7.00 5.70 0 42 0 170.00 7.60 8.00 9.70 0 10 0
September 16, 2022 4.50 4.90 3.90 0 9 0 175.00 10.50 10.95 13.10 0 0 0
September 16, 2022 3.00 3.40 2.65 0 23 0 180.00 13.90 14.65 16.95 0 20 0
September 16, 2022 2.00 2.20 1.80 0 6 0 185.00 17.75 18.65 21.15 0 3 0
September 16, 2022 1.30 1.50 1.20 0 7 0 190.00 22.05 23.00 25.60 0 11 0
September 16, 2022 0.85 1.05 0.90 0 8 0 195.00 26.55 27.50 30.20 0 0 0
September 16, 2022 0.55 0.75 0.65 0 17 0 200.00 31.40 33.00 35.80 0 0 0
September 16, 2022 0.33 0.60 0.48 0 0 0 205.00 35.95 37.25 40.25 0 10 0
September 16, 2022 0.20 0.47 0.33 0 7 0 210.00 40.65 42.50 45.10 0 0 0
September 16, 2022 0.12 0.37 0.26 0 6 0 215.00 45.85 47.25 50.05 0 0 0
September 16, 2022 0.06 0.31 0.26 0 52 0 220.00 50.55 52.10 54.80 0 10 0
September 16, 2022 0.02 0.23 0.16 0 6 0 225.00 55.70 57.00 60.25 0 0 0
September 16, 2022 0.01 0.19 0.13 0 4 0 230.00 60.45 61.85 65.20 0 0 0
September 16, 2022 0.01 0.16 0.11 0 22 0 240.00 70.65 71.90 75.10 0 0 0
October 21, 2022 30.20 31.05 28.35 0 0 0 140.00 1.20 1.45 1.80 0 0 0
October 21, 2022 25.75 26.70 24.15 0 0 0 145.00 1.80 2.10 2.55 0 0 0
October 21, 2022 21.65 22.60 20.15 0 0 0 150.00 2.65 3.10 3.60 0 0 0
October 21, 2022 17.90 18.75 16.60 0 0 0 155.00 3.80 4.15 5.00 0 4 0
October 21, 2022 14.50 15.20 13.25 0 0 0 160.00 5.40 5.80 6.85 0 2 0
October 21, 2022 11.65 12.15 10.45 0 0 0 165.00 7.35 7.75 9.10 0 10 0
October 21, 2022 9.00 9.55 8.15 0 0 0 170.00 9.70 10.20 11.80 0 0 0
October 21, 2022 6.90 7.40 6.25 0 10 0 175.00 12.60 13.15 13.05 -1.85 5 2
October 21, 2022 5.15 5.65 4.70 0 9 0 180.00 15.70 16.30 18.55 0 2 0
October 21, 2022 3.80 4.25 3.75 0.20 0 5 185.00 19.35 20.20 22.45 0 2 0
October 21, 2022 2.85 3.15 2.60 0 0 0 190.00 23.30 24.20 26.60 0 2 0
October 21, 2022 2.05 2.35 1.95 0 4 0 195.00 27.60 28.60 31.00 0 0 0
October 21, 2022 1.50 1.80 1.50 0 0 0 200.00 32.00 33.45 35.65 0 0 0
October 21, 2022 1.10 1.40 1.15 0 7 0 205.00 36.45 37.60 40.30 0 0 0
October 21, 2022 0.85 1.10 0.95 0 4 0 210.00 41.30 42.35 45.15 0 0 0
October 21, 2022 0.60 0.90 0.75 0 6 0 215.00 46.15 47.15 49.90 0 0 0
October 21, 2022 0.41 0.75 0.65 0 5 0 220.00 51.00 51.95 54.80 0 0 0
October 21, 2022 0.30 0.55 0.45 0 7 0 225.00 55.85 58.00 60.05 0 0 0
October 21, 2022 0.21 0.48 0.36 0 10 0 230.00 60.80 62.70 64.95 0 0 0
November 18, 2022 30.10 32.55 29.85 0 0 0 140.00 1.95 2.25 2.65 0 0 0
November 18, 2022 25.85 28.40 25.60 0 0 0 145.00 2.70 3.05 3.60 0 0 0
November 18, 2022 23.10 24.25 21.80 0 0 0 150.00 3.70 4.10 4.85 0 0 0
November 18, 2022 19.55 20.60 18.40 0 0 0 155.00 5.10 5.50 6.40 0 0 0
November 18, 2022 16.25 17.00 15.15 0 0 0 160.00 6.75 7.20 8.35 0 5 0
November 18, 2022 13.30 14.10 12.35 0 0 0 165.00 8.75 9.30 10.60 0 0 0
November 18, 2022 10.80 11.50 10.05 0 0 0 170.00 11.20 11.75 13.25 0 0 0
November 18, 2022 8.65 9.30 8.05 0 8 0 175.00 14.00 14.60 16.30 0 0 0
November 18, 2022 6.80 7.40 6.40 0 0 0 180.00 17.05 17.65 19.70 0 0 0
November 18, 2022 5.30 5.95 4.95 0 0 0 185.00 20.55 21.20 23.50 0 0 0
November 18, 2022 4.10 4.65 3.95 0 0 0 190.00 24.25 25.20 27.55 0 0 0
November 18, 2022 3.20 3.65 3.15 0 0 0 195.00 28.35 29.25 31.80 0 0 0
November 18, 2022 2.50 2.90 2.45 0 0 0 200.00 31.75 34.45 36.70 0 0 0
November 18, 2022 1.95 2.30 2.00 0 0 0 205.00 36.25 38.70 41.25 0 0 0
November 18, 2022 1.50 1.80 1.60 0 0 0 210.00 41.40 43.30 45.90 0 0 0
December 16, 2022 49.35 51.40 48.45 0 2 0 120.00 0.65 0.95 1.10 0 53 0
December 16, 2022 31.20 33.75 31.15 0 1 0 140.00 2.65 3.00 3.50 0 64 0
December 16, 2022 27.30 29.30 26.80 0 0 0 145.00 3.55 4.05 4.00 -0.60 0 2
December 16, 2022 24.30 25.50 23.20 0 10 0 150.00 4.70 5.20 6.00 0 88 0
December 16, 2022 20.30 22.00 19.70 0 0 0 155.00 6.10 6.75 7.70 0 0 0
December 16, 2022 17.65 18.65 16.70 0 40 0 160.00 7.95 8.55 9.65 0 88 0
December 16, 2022 14.85 15.65 13.95 0 3 0 165.00 10.00 10.60 12.00 0 5 0
December 16, 2022 12.35 13.15 11.50 0 40 0 170.00 12.50 13.10 14.50 0 43 0
December 16, 2022 10.10 10.80 9.55 0 3 0 175.00 15.20 15.80 17.55 0 0 0
December 16, 2022 8.25 8.90 7.85 0 27 0 180.00 18.30 18.95 20.80 0 35 0
December 16, 2022 6.55 7.20 6.25 0 1 0 185.00 21.50 22.30 24.55 0 0 0
December 16, 2022 5.40 5.95 5.15 0 26 0 190.00 25.10 26.15 28.40 0 44 0
December 16, 2022 4.20 4.70 4.05 0 9 0 195.00 29.05 30.15 32.55 0 4 0
December 16, 2022 3.40 3.90 3.40 0 22 0 200.00 32.45 34.25 37.45 0 23 0
December 16, 2022 2.20 2.50 2.20 0 8 0 210.00 41.25 43.90 46.40 0 20 0
December 16, 2022 1.45 1.70 1.50 0 555 0 220.00 51.10 53.05 55.70 0 12 0
December 16, 2022 0.90 1.20 1.10 0 505 0 230.00 60.60 63.90 65.25 0 0 0
December 16, 2022 0.50 0.90 0.80 0 10 0 240.00 70.45 73.60 75.00 0 5 0
January 20, 2023 32.90 34.30 31.70 0 0 0 140.00 3.20 3.80 4.25 0 5 0
January 20, 2023 29.20 30.30 27.95 0 0 0 145.00 4.30 4.80 5.50 0 0 0
January 20, 2023 25.30 26.65 24.40 0 0 0 150.00 5.50 6.15 6.95 0 0 0
January 20, 2023 22.15 23.35 21.15 0 0 0 155.00 7.00 7.75 8.70 0 0 0
January 20, 2023 19.05 20.10 18.20 0 0 0 160.00 8.80 9.60 10.75 0 2 0
January 20, 2023 16.35 17.20 15.55 0 0 0 165.00 10.95 11.80 13.10 0 0 0
January 20, 2023 13.85 14.75 13.25 0 0 0 170.00 13.60 14.20 15.65 0 0 0
January 20, 2023 11.45 12.45 11.15 0 0 0 175.00 16.15 16.95 18.65 0 0 0
January 20, 2023 9.70 10.45 9.40 0 0 0 180.00 19.30 20.00 21.90 0 0 0
January 20, 2023 7.90 8.70 7.80 0 0 0 185.00 22.60 23.35 25.55 0 0 0
January 20, 2023 6.55 7.40 6.55 0 0 0 190.00 26.10 26.85 29.25 0 0 0
March 17, 2023 50.35 53.00 50.15 0 0 0 120.00 1.40 1.90 2.10 0 0 0
March 17, 2023 33.95 36.45 34.00 0 1 0 140.00 4.40 5.00 5.65 0 0 0
March 17, 2023 26.75 29.35 27.00 0 0 0 150.00 6.90 7.80 8.55 0 0 0
March 17, 2023 20.50 22.85 20.75 0 0 0 160.00 10.45 11.45 12.55 0 6 0
March 17, 2023 16.15 17.40 15.75 0 0 0 170.00 15.10 16.20 17.70 0 1 0
March 17, 2023 11.95 13.10 11.85 0 2 0 180.00 20.85 22.05 23.75 0 6 0
March 17, 2023 8.90 9.75 8.75 0 2 0 190.00 27.50 28.95 30.90 0 0 0
March 17, 2023 6.40 7.30 6.50 0 30 0 200.00 35.05 36.90 39.25 0 0 0
March 17, 2023 4.80 5.40 4.75 0 5 0 210.00 43.25 45.25 47.70 0 2 0
March 17, 2023 3.40 4.05 3.55 0 0 0 220.00 51.00 54.00 57.60 0 0 0
March 17, 2023 2.40 3.05 2.65 0 0 0 230.00 60.80 63.45 66.20 0 0 0
March 17, 2023 1.90 2.40 2.15 0 0 0 240.00 70.35 72.85 75.75 0 0 0
June 16, 2023 51.70 55.30 52.40 0 0 0 120.00 2.20 3.00 3.20 0 0 0
June 16, 2023 36.55 39.50 36.60 0 0 0 140.00 5.90 7.05 7.70 0 2 0
June 16, 2023 29.85 32.40 30.15 0 10 0 150.00 9.00 10.20 11.10 0 16 0
June 16, 2023 24.60 26.05 24.60 0 0 0 160.00 12.65 14.00 15.00 0 6 0
June 16, 2023 19.60 21.30 19.60 0 0 0 170.00 17.50 18.90 20.10 0 20 0
June 16, 2023 15.30 17.00 15.45 0 0 0 180.00 23.15 24.60 26.10 0 9 0
June 16, 2023 11.90 13.50 12.25 0 0 0 190.00 29.70 31.15 32.95 0 0 0
June 16, 2023 9.60 10.60 9.65 0 0 0 200.00 36.80 39.45 41.55 0 0 0
June 16, 2023 5.80 7.00 6.30 0 0 0 220.00 53.20 57.15 59.35 0 0 0