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

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

FNV – Franco-Nevada Corp.

Last update: December 7, 2025 at 3:37 a.m.   (Real-time)

  • Last price: 281.140
  • Net change: -2.110
  • Bid price: 279.980
  • Ask price: 287.000
  • 30-day historical volatility: 26.68%
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: 2,577
Volume: 79
Open interest: 3,686
Volume: 2
December 19, 2025 140.40 142.05 142.05 0 0 0 140.00 0 0.45 0.45 0 14 0
December 19, 2025 130.60 132.00 132.00 0 0 0 150.00 0 0.45 0.45 0 0 0
December 19, 2025 125.40 127.00 127.00 0 0 0 155.00 0 0.45 0.45 0 185 0
December 19, 2025 120.45 122.05 122.05 0 0 0 160.00 0 0.45 0.45 0 28 0
December 19, 2025 110.45 112.05 112.05 0 0 0 170.00 0 0.15 0.15 0 106 0
December 19, 2025 105.45 107.05 107.05 0 0 0 175.00 0 0.15 0.15 0 75 0
December 19, 2025 100.45 102.05 102.05 0 0 0 180.00 0 0.15 0.15 0 90 0
December 19, 2025 90.45 92.10 92.10 0 0 0 190.00 0 0.15 0.15 0 184 0
December 19, 2025 85.45 87.00 87.00 0 0 0 195.00 0 0.15 0.15 0 0 0
December 19, 2025 80.45 82.00 82.00 0 0 0 200.00 0 0.14 0.14 0 463 0
December 19, 2025 75.45 77.00 77.00 0 0 0 205.00 0 0.15 0.15 0 50 0
December 19, 2025 70.65 72.00 72.00 0 1 0 210.00 0 0.14 0.14 0 31 0
December 19, 2025 65.50 67.10 67.10 0 0 0 215.00 0 0.16 0.16 0 3 0
December 19, 2025 60.55 62.15 62.15 0 0 0 220.00 0 0.15 0.15 0 346 0
December 19, 2025 55.50 57.10 57.10 0 0 0 225.00 0 0.17 0.17 0 21 0
December 19, 2025 50.65 52.00 52.00 0 0 0 230.00 0 0.19 0.19 0 155 0
December 19, 2025 45.55 47.15 47.15 0 0 0 235.00 0 0.22 0.22 0 13 0
December 19, 2025 40.65 42.25 42.25 0 0 0 240.00 0 0.29 0.29 0 47 0
December 19, 2025 35.90 37.30 37.30 0 10 0 245.00 0 0.40 0.40 0 116 0
December 19, 2025 31.20 32.55 32.55 0 262 0 250.00 0.11 0.60 0.60 0 235 0
December 19, 2025 26.25 27.85 27.85 0 0 0 255.00 0.42 0.85 0.85 0 1 0
December 19, 2025 21.90 23.30 23.30 1.35 28 1 260.00 0.80 1.30 1.30 0 52 0
December 19, 2025 17.50 19.00 19.00 0 0 0 265.00 1.55 2.05 2.05 0 0 0
December 19, 2025 13.45 15.00 15.00 0 4 0 270.00 2.50 3.30 3.30 0 121 0
December 19, 2025 10.30 11.30 11.30 0 0 0 275.00 4.10 4.90 4.90 0 0 0
December 19, 2025 7.45 8.40 8.40 0 124 0 280.00 6.05 7.05 7.05 0 28 0
December 19, 2025 5.15 6.15 6.15 0 0 0 285.00 8.80 9.80 9.80 0 10 0
December 19, 2025 3.45 4.25 4.25 0 32 0 290.00 11.75 13.05 13.05 0 2 0
December 19, 2025 2.25 2.95 2.95 -0.20 7 5 295.00 15.40 16.80 16.80 0 0 0
December 19, 2025 1.50 2.00 2.00 0 218 0 300.00 19.80 21.15 21.15 0 0 0
December 19, 2025 0.95 1.40 1.40 0 10 0 305.00 24.10 25.50 25.50 0 0 0
December 19, 2025 0.55 1.00 1.00 0 25 0 310.00 28.65 30.35 30.35 0 0 0
December 19, 2025 0.29 0.70 0.70 0 0 0 315.00 33.35 35.05 35.05 0 0 0
December 19, 2025 0.10 0.50 0.50 0 32 0 320.00 38.20 39.90 39.90 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 325.00 43.10 44.90 44.90 0 0 0
December 19, 2025 0.01 0.49 0.49 0 25 0 330.00 48.10 49.85 49.85 0 0 0
December 19, 2025 0.01 0.49 0.49 0 1 0 335.00 53.10 54.85 54.85 0 0 0
December 19, 2025 0.01 0.49 0.49 0 10 0 340.00 58.10 59.85 59.85 0 10 0
December 19, 2025 0 0.49 0.49 0 0 0 345.00 63.10 64.80 64.80 0 0 0
December 19, 2025 0 0.49 0.49 0 3 0 350.00 68.05 70.55 70.55 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 355.00 73.05 75.55 75.55 0 0 0
December 19, 2025 0 0.49 0.49 0 70 0 360.00 78.10 79.85 79.85 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 365.00 83.10 84.85 84.85 0 0 0
December 19, 2025 0 0.49 0.49 0 60 0 370.00 88.10 89.80 89.80 0 0 0
January 16, 2026 91.00 92.50 92.50 0 0 0 190.00 0 0.16 0.16 0 10 0
January 16, 2026 86.05 87.50 87.50 0 0 0 195.00 0 0.17 0.17 0 0 0
January 16, 2026 81.35 82.55 82.55 0 0 0 200.00 0 0.21 0.21 0 20 0
January 16, 2026 76.35 77.65 77.65 0 0 0 205.00 0 0.24 0.24 0 10 0
January 16, 2026 71.05 72.60 72.60 0 0 0 210.00 0 0.29 0.29 0 0 0
January 16, 2026 66.15 67.85 67.85 0 0 0 215.00 0 0.38 0.38 0 10 0
January 16, 2026 61.30 62.80 62.80 0 0 0 220.00 0.02 0.49 0.49 0 0 0
January 16, 2026 56.75 57.95 57.95 0 0 0 225.00 0.16 0.60 0.60 0 1 0
January 16, 2026 51.70 53.30 53.30 0 0 0 230.00 0.31 0.75 0.75 0 10 0
January 16, 2026 47.25 48.55 48.55 0 0 0 235.00 0.55 1.00 1.00 0 0 0
January 16, 2026 42.65 43.90 43.90 0 0 0 240.00 0.85 1.35 1.35 0 19 0
January 16, 2026 38.00 39.35 39.35 0 0 0 245.00 1.30 1.80 1.80 0 21 0
January 16, 2026 33.70 35.00 35.00 0 2 0 250.00 2.00 2.40 2.40 0 32 0
January 16, 2026 25.55 26.90 26.90 0 0 0 260.00 3.80 4.45 4.45 0 0 0
January 16, 2026 18.35 19.65 19.65 0 1 0 270.00 6.65 7.60 7.60 0 20 0
January 16, 2026 12.85 13.95 13.95 0 17 0 280.00 10.95 12.05 12.05 0 4 0
January 16, 2026 8.45 9.35 9.35 0 6 0 290.00 16.50 17.80 17.80 0 0 0
January 16, 2026 5.20 6.25 6.25 0 20 0 300.00 23.40 24.90 24.90 0 35 0
January 16, 2026 3.35 4.15 4.15 0 46 0 310.00 31.40 32.60 32.60 0 25 0
January 16, 2026 2.15 2.85 2.85 0 52 0 320.00 40.10 41.35 41.35 0 0 0
January 16, 2026 1.35 1.85 1.85 0 22 0 330.00 49.25 50.80 50.80 0 0 0
January 16, 2026 0.85 1.30 1.30 0 75 0 340.00 58.85 61.10 61.10 0 0 0
January 16, 2026 0.46 0.90 0.90 0 100 0 350.00 68.65 71.00 71.00 0 0 0
January 16, 2026 0.26 0.65 0.65 0 0 0 360.00 78.50 80.80 80.80 0 0 0
January 16, 2026 0.12 0.55 0.55 0 20 0 370.00 88.50 90.80 90.80 0 0 0
February 20, 2026 63.00 64.35 64.35 0 10 0 220.00 0.85 1.25 1.25 0 11 0
February 20, 2026 58.40 59.70 59.70 0 0 0 225.00 1.20 1.60 1.60 0 0 0
February 20, 2026 53.80 55.15 55.15 0 0 0 230.00 1.60 2.00 2.00 0 40 0
February 20, 2026 49.40 50.80 50.80 0 0 0 235.00 2.20 2.55 2.55 0 22 0
February 20, 2026 45.15 46.20 46.20 0 0 0 240.00 2.85 3.35 3.35 -0.75 0 2
February 20, 2026 41.00 42.35 42.35 0 0 0 245.00 3.65 4.25 4.25 0 4 0
February 20, 2026 37.05 38.10 38.10 0 10 0 250.00 4.60 5.15 5.15 0 20 0
February 20, 2026 29.70 30.75 30.75 0 22 0 260.00 7.15 8.00 8.00 0 13 0
February 20, 2026 23.30 24.25 24.25 0 6 0 270.00 10.65 11.50 11.50 0 22 0
February 20, 2026 17.75 18.85 18.85 0 0 0 280.00 15.40 16.35 16.35 0 2 0
February 20, 2026 13.40 14.35 14.35 0 28 0 290.00 20.70 21.95 21.95 0 0 0
February 20, 2026 9.90 10.75 10.75 -1.50 234 72 300.00 27.20 28.50 28.50 0 0 0
February 20, 2026 7.30 8.15 8.15 0 22 0 310.00 34.40 36.20 36.20 0 0 0
February 20, 2026 5.40 6.25 6.25 0 62 0 320.00 42.75 44.25 44.25 0 0 0
February 20, 2026 4.00 4.65 4.65 0 32 0 330.00 51.40 52.90 52.90 0 0 0
February 20, 2026 2.95 3.50 3.50 0 10 0 340.00 60.35 62.50 62.50 0 0 0
February 20, 2026 2.20 2.75 2.75 0 10 0 350.00 69.50 72.05 72.05 0 0 0
February 20, 2026 1.65 2.15 2.15 0 0 0 360.00 79.05 81.60 81.60 0 0 0
February 20, 2026 1.25 1.65 1.65 0 0 0 370.00 88.75 91.25 91.25 0 0 0
March 20, 2026 121.30 122.95 122.95 0 0 0 160.00 0 0.21 0.21 0 45 0
March 20, 2026 101.60 103.30 103.30 0 30 0 180.00 0.01 0.49 0.49 0 114 0
March 20, 2026 91.95 93.80 93.80 0 40 0 190.00 0.22 0.65 0.65 0 16 0
March 20, 2026 82.30 84.30 84.30 0 1 0 200.00 0.60 1.00 1.00 0 27 0
March 20, 2026 72.90 74.50 74.50 0 0 0 210.00 1.10 1.50 1.50 0 16 0
March 20, 2026 64.05 65.35 65.35 0 19 0 220.00 1.85 2.35 2.35 0 10 0
March 20, 2026 55.30 56.60 56.60 0 12 0 230.00 3.05 3.65 3.65 0 70 0
March 20, 2026 51.05 52.35 52.35 0 0 0 235.00 3.75 4.40 4.40 0 0 0
March 20, 2026 47.05 48.25 48.25 0 1 0 240.00 4.65 5.30 5.30 0 29 0
March 20, 2026 43.15 44.35 44.35 0 0 0 245.00 5.70 6.50 6.50 0 30 0
March 20, 2026 39.40 40.60 40.60 0 11 0 250.00 6.80 7.80 7.80 0 10 0
March 20, 2026 32.50 33.70 33.70 0 0 0 260.00 9.95 10.95 10.95 0 45 0
March 20, 2026 26.55 27.60 27.60 0 85 0 270.00 13.95 14.90 14.90 0 0 0
March 20, 2026 21.35 22.35 22.35 0 20 0 280.00 18.65 19.75 19.75 0 0 0
March 20, 2026 16.80 17.90 17.90 0 0 0 290.00 24.05 25.30 25.30 0 0 0
March 20, 2026 13.20 14.10 14.10 0 97 0 300.00 30.25 31.80 31.80 0 0 0
March 20, 2026 10.35 11.25 11.25 0 1 0 310.00 37.30 38.90 38.90 0 0 0
March 20, 2026 7.95 8.85 8.85 0 10 0 320.00 44.75 46.65 46.65 0 0 0
March 20, 2026 6.20 7.15 7.15 0 20 0 330.00 53.20 54.85 54.85 0 0 0
March 20, 2026 4.90 5.60 5.60 0 32 0 340.00 61.90 63.60 63.60 0 0 0
March 20, 2026 3.85 4.55 4.55 0 3 0 350.00 70.85 72.45 72.45 0 0 0
March 20, 2026 3.05 3.65 3.65 0 0 0 360.00 79.65 81.80 81.80 0 0 0
March 20, 2026 2.35 3.00 3.00 0 0 0 370.00 89.05 91.20 91.20 0 0 0
April 17, 2026 52.35 54.25 54.25 0 0 0 235.00 4.95 5.70 5.70 0 1 0
April 17, 2026 48.50 50.35 50.35 0 0 0 240.00 6.00 6.95 6.95 0 10 0
April 17, 2026 44.65 46.60 46.60 0 0 0 245.00 7.20 8.05 8.05 0 0 0
April 17, 2026 41.15 42.70 42.70 0 0 0 250.00 8.50 9.55 9.55 0 0 0
April 17, 2026 34.85 36.35 36.35 0 0 0 260.00 11.65 13.00 13.00 0 0 0
April 17, 2026 29.00 30.30 30.30 0 1 0 270.00 15.95 17.10 17.10 0 0 0
April 17, 2026 23.55 25.10 25.10 0 1 0 280.00 20.65 21.90 21.90 0 0 0
April 17, 2026 19.20 20.45 20.45 0 0 0 290.00 26.05 27.55 27.55 0 0 0
April 17, 2026 15.40 16.70 16.70 0 8 0 300.00 32.15 33.95 33.95 0 0 0
April 17, 2026 12.40 13.60 13.60 0 0 0 310.00 39.05 40.85 40.85 0 0 0
April 17, 2026 9.95 11.05 11.05 0 20 0 320.00 46.35 48.40 48.40 0 0 0
April 17, 2026 7.95 9.05 9.05 0 0 0 330.00 54.25 56.25 56.25 0 0 0
April 17, 2026 6.40 7.35 7.35 0 30 0 340.00 62.95 64.75 64.75 0 0 0
April 17, 2026 4.30 5.00 5.00 0 0 0 360.00 80.85 82.55 82.55 0 0 0
April 17, 2026 3.50 4.25 4.25 0 0 0 370.00 89.70 92.00 92.00 0 0 0
May 15, 2026 51.05 52.50 52.50 0 0 0 240.00 7.85 8.60 8.60 0 10 0
May 15, 2026 47.40 48.85 48.85 0 0 0 245.00 9.15 9.95 9.95 0 0 0
May 15, 2026 43.75 45.55 45.55 0 0 0 250.00 10.60 11.45 11.45 0 36 0
May 15, 2026 37.30 38.90 38.90 0 0 0 260.00 13.95 15.15 15.15 0 0 0
May 15, 2026 31.50 32.85 32.85 0 0 0 270.00 18.00 19.40 19.40 0 0 0
May 15, 2026 26.40 27.90 27.90 0 0 0 280.00 22.75 24.30 24.30 0 0 0
May 15, 2026 22.00 23.60 23.60 0 0 0 290.00 28.30 29.95 29.95 0 0 0
May 15, 2026 18.15 19.60 19.60 0 0 0 300.00 34.35 36.20 36.20 0 0 0
May 15, 2026 14.95 16.20 16.20 0 0 0 310.00 41.05 43.00 43.00 0 0 0
May 15, 2026 12.25 13.60 13.60 0 0 0 320.00 48.25 50.50 50.50 0 0 0
May 15, 2026 10.25 11.30 11.30 0 0 0 330.00 55.95 58.15 58.15 0 0 0
June 19, 2026 103.20 105.45 105.45 0 0 0 180.00 0.80 1.40 1.40 0 63 0
June 19, 2026 94.10 96.20 96.20 0 0 0 190.00 1.40 2.00 2.00 0 20 0
June 19, 2026 85.15 87.10 87.10 0 52 0 200.00 2.20 2.90 2.90 0 100 0
June 19, 2026 75.70 78.40 78.40 0 0 0 210.00 3.35 4.05 4.05 0 28 0
June 19, 2026 67.20 69.65 69.65 0 2 0 220.00 4.80 5.55 5.55 0 20 0
June 19, 2026 59.40 61.70 61.70 0 20 0 230.00 6.65 7.80 7.80 0 31 0
June 19, 2026 51.85 54.55 54.55 0 20 0 240.00 9.15 10.25 10.25 0 44 0
June 19, 2026 45.90 47.65 47.65 0 26 0 250.00 12.15 13.40 13.40 0 20 0
June 19, 2026 39.55 41.15 41.15 0 0 0 260.00 15.90 17.15 17.15 0 11 0
June 19, 2026 28.65 30.45 30.45 0 11 0 280.00 25.10 26.60 26.60 0 1 0
June 19, 2026 20.55 22.45 22.45 -0.90 2 1 300.00 36.50 38.55 38.55 0 0 0
June 19, 2026 14.70 15.90 15.90 0 20 0 320.00 50.30 52.35 52.35 0 0 0
June 19, 2026 10.35 11.45 11.45 0 10 0 340.00 65.80 68.30 68.30 0 3 0
June 19, 2026 8.65 9.85 9.85 0 54 0 350.00 74.10 76.60 76.60 0 0 0
June 19, 2026 7.30 8.50 8.50 0 10 0 360.00 82.90 85.00 85.00 0 0 0
June 19, 2026 6.20 7.30 7.30 0 0 0 370.00 91.75 93.90 93.90 0 0 0
June 19, 2026 3.95 4.75 4.75 0 2 0 400.00 119.25 122.15 122.15 0 0 0
September 18, 2026 71.90 74.30 74.30 0 0 0 220.00 8.00 9.05 9.05 0 80 0
September 18, 2026 64.95 66.90 66.90 0 3 0 230.00 10.45 11.55 11.55 0 0 0
September 18, 2026 57.95 59.60 59.60 0 0 0 240.00 13.35 14.65 14.65 0 30 0
September 18, 2026 51.50 53.50 53.50 0 4 0 250.00 16.75 18.15 18.15 0 10 0
September 18, 2026 45.60 47.40 47.40 0 4 0 260.00 20.65 22.25 22.25 0 4 0
September 18, 2026 35.20 37.00 37.00 0 2 0 280.00 30.25 31.95 31.95 0 0 0
September 18, 2026 27.00 29.30 29.30 0 4 0 300.00 41.60 44.60 44.60 0 5 0
September 18, 2026 20.55 23.05 23.05 0 23 0 320.00 54.75 57.85 57.85 0 10 0
September 18, 2026 15.60 17.65 17.65 0 30 0 340.00 69.60 72.45 72.45 0 0 0
September 18, 2026 13.65 15.00 15.00 0 0 0 350.00 77.70 80.50 80.50 0 0 0
September 18, 2026 11.65 13.20 13.20 0 19 0 360.00 85.90 88.45 88.45 0 0 0
September 18, 2026 10.35 11.75 11.75 0 20 0 370.00 94.35 97.85 97.85 0 0 0
September 18, 2026 7.15 8.35 8.35 0 68 0 400.00 121.00 124.55 124.55 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.