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: February 27, 2026 at 3:57 p.m.   (Real-time)

  • Last price: 382.450
  • Net change: -1.290
  • Bid price: 382.280
  • Ask price: 382.830
  • 30-day historical volatility: 53.07%
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: 2,299
Volume: 14
Open interest: 2,359
Volume: 0
March 20, 2026 221.20 224.30 225.65 0 0 0 160.00 0 0.49 0.49 0 45 0
March 20, 2026 201.30 204.25 205.65 0 30 0 180.00 0 0.49 0.49 0 114 0
March 20, 2026 191.30 194.25 195.65 0 40 0 190.00 0 0.49 0.49 0 16 0
March 20, 2026 181.25 184.35 185.70 0 1 0 200.00 0 0.49 0.49 0 27 0
March 20, 2026 171.25 174.35 175.70 0 0 0 210.00 0 0.49 0.49 0 16 0
March 20, 2026 161.30 164.35 165.75 0 9 0 220.00 0 0.49 0.49 0 10 0
March 20, 2026 150.90 154.45 155.70 0 12 0 230.00 0 0.49 0.49 0 71 0
March 20, 2026 145.90 149.45 150.70 0 0 0 235.00 0 0.49 0.49 0 1 0
March 20, 2026 140.90 144.40 145.70 0 0 0 240.00 0 0.49 0.49 0 29 0
March 20, 2026 135.95 139.35 140.75 0 0 0 245.00 0 0.49 0.49 0 30 0
March 20, 2026 131.30 134.35 135.75 0 11 0 250.00 0 0.49 0.49 0 10 0
March 20, 2026 120.90 124.35 125.75 0 0 0 260.00 0 0.49 0.49 0 55 0
March 20, 2026 110.90 114.50 115.80 0 70 0 270.00 0 0.49 0.49 0 1 0
March 20, 2026 101.05 104.50 105.85 0 20 0 280.00 0 0.49 0.49 0 55 0
March 20, 2026 91.00 94.45 95.90 0 10 0 290.00 0 0.49 0.49 0 60 0
March 20, 2026 81.25 84.65 86.05 0 96 0 300.00 0.10 0.55 0.65 0 58 0
March 20, 2026 71.55 74.85 72.90 -3.45 1 1 310.00 0.40 0.85 1.00 0 35 0
March 20, 2026 61.85 65.35 66.90 0 10 0 320.00 0.90 1.35 1.45 0 10 0
March 20, 2026 52.65 55.95 57.50 0 96 0 330.00 1.60 2.05 2.20 0 20 0
March 20, 2026 44.20 46.70 48.30 0 29 0 340.00 2.60 3.20 3.20 0 20 0
March 20, 2026 35.80 38.30 39.80 0 27 0 350.00 4.20 4.80 4.80 0 0 0
March 20, 2026 28.20 30.60 32.30 0 132 0 360.00 6.30 7.20 7.20 0 0 0
March 20, 2026 21.75 23.85 25.20 0 13 0 370.00 9.60 10.60 10.50 0 0 0
March 20, 2026 16.10 17.85 19.30 0 217 0 380.00 13.55 15.40 14.80 0 0 0
March 20, 2026 11.55 13.35 14.50 0 527 0 390.00 19.05 20.40 20.20 0 0 0
March 20, 2026 8.20 9.40 10.50 0 43 0 400.00 24.95 27.45 26.50 0 0 0
March 20, 2026 5.45 6.60 7.50 0 3 0 410.00 32.30 34.90 33.90 0 0 0
March 20, 2026 3.60 4.40 5.10 0 4 0 420.00 40.25 42.85 41.85 0 0 0
April 17, 2026 146.05 149.55 151.05 0 0 0 235.00 0 0.49 0.49 0 2 0
April 17, 2026 141.10 144.60 145.95 0 0 0 240.00 0 0.49 0.49 0 20 0
April 17, 2026 136.15 139.65 141.15 0 10 0 245.00 0 0.49 0.49 0 10 0
April 17, 2026 131.20 134.70 136.25 0 0 0 250.00 0 0.49 0.49 0 0 0
April 17, 2026 121.35 124.85 126.45 0 10 0 260.00 0 0.50 0.60 0 20 0
April 17, 2026 111.55 115.05 116.40 0 11 0 270.00 0.21 0.70 0.80 0 80 0
April 17, 2026 102.30 105.35 106.75 0 1 0 280.00 0.50 1.00 1.00 0 31 0
April 17, 2026 92.25 95.75 97.20 0 1 0 290.00 0.85 1.30 1.40 0 40 0
April 17, 2026 82.85 86.25 87.65 0 10 0 300.00 1.35 1.80 1.90 0 10 0
April 17, 2026 73.65 76.95 78.85 0 0 0 310.00 2.10 2.75 2.90 0 40 0
April 17, 2026 64.75 68.30 69.75 0 20 0 320.00 3.10 3.80 3.80 0 30 0
April 17, 2026 56.25 59.50 61.05 0 1 0 330.00 4.60 5.30 5.30 0 10 0
April 17, 2026 49.05 51.45 53.05 0 31 0 340.00 6.40 7.30 7.40 0 0 0
April 17, 2026 41.75 44.05 45.65 0 10 0 350.00 9.00 10.20 9.90 0 0 0
April 17, 2026 34.85 37.35 38.75 0 5 0 360.00 11.85 13.50 13.40 0 0 0
April 17, 2026 29.20 31.25 32.45 0 0 0 370.00 15.75 17.60 17.20 0 0 0
April 17, 2026 23.45 25.95 27.15 0 35 0 380.00 20.15 22.45 21.95 0 0 0
April 17, 2026 19.50 20.90 0 0 10 1 390.00 25.45 28.05 27.35 0 0 0
April 17, 2026 15.70 17.10 18.10 0 3 0 400.00 31.55 34.25 33.35 0 0 0
April 17, 2026 12.05 13.80 14.70 0 0 0 410.00 38.45 41.00 40.00 0 0 0
April 17, 2026 9.80 10.80 0 0 0 1 420.00 45.75 48.35 47.35 0 0 0
May 15, 2026 141.95 145.65 146.80 0 0 0 240.00 0.20 0.65 0.65 0 20 0
May 15, 2026 137.10 140.70 141.95 0 10 0 245.00 0.30 0.75 0.75 0 10 0
May 15, 2026 132.20 135.90 137.10 0 0 0 250.00 0.40 0.85 0.85 0 56 0
May 15, 2026 122.55 126.25 127.45 0 0 0 260.00 0.70 1.15 1.20 0 50 0
May 15, 2026 113.05 116.70 118.05 0 11 0 270.00 1.00 1.50 1.60 0 20 0
May 15, 2026 103.70 107.25 108.75 0 0 0 280.00 1.60 2.10 2.10 0 0 0
May 15, 2026 94.55 97.85 99.45 0 10 0 290.00 2.25 2.90 3.00 0 30 0
May 15, 2026 85.55 89.10 90.40 0 0 0 300.00 3.25 3.90 3.90 0 0 0
May 15, 2026 76.90 80.40 81.80 0 0 0 310.00 4.50 5.20 5.20 0 0 0
May 15, 2026 68.75 71.95 73.30 0 0 0 320.00 6.10 7.00 7.00 0 0 0
May 15, 2026 60.75 64.05 65.20 0 2 0 330.00 8.10 9.10 9.10 0 0 0
May 15, 2026 53.30 56.70 57.90 0 0 0 340.00 10.50 12.05 11.95 0 0 0
May 15, 2026 47.20 49.55 51.00 0 0 0 350.00 13.50 14.95 14.95 0 0 0
May 15, 2026 40.85 43.25 44.40 0 0 0 360.00 17.05 18.55 18.60 0 0 0
May 15, 2026 35.10 37.55 38.85 0 0 0 370.00 21.05 23.15 22.85 0 0 0
May 15, 2026 29.90 32.35 33.60 0 0 0 380.00 25.85 27.85 27.65 0 0 0
May 15, 2026 25.30 27.85 28.55 0 0 0 390.00 31.20 33.25 32.95 0 0 0
May 15, 2026 21.30 23.85 24.00 0 0 0 400.00 37.05 39.20 38.85 0 0 0
May 15, 2026 18.40 19.90 20.85 0 0 0 410.00 43.60 46.35 45.50 0 0 0
May 15, 2026 15.10 16.85 17.30 0 0 0 420.00 50.80 53.65 52.30 0 0 0
June 19, 2026 201.70 205.25 206.65 0 0 0 180.00 0 0.49 0.49 0 63 0
June 19, 2026 191.80 195.40 196.75 0 0 0 190.00 0 0.49 0.49 0 20 0
June 19, 2026 181.90 185.55 186.95 0 52 0 200.00 0 0.49 0.49 0 100 0
June 19, 2026 172.10 175.75 177.15 0 0 0 210.00 0.10 0.60 0.60 0 28 0
June 19, 2026 162.35 165.95 167.35 0 1 0 220.00 0.20 0.70 0.80 0 20 0
June 19, 2026 152.60 156.35 157.70 0 20 0 230.00 0.40 0.90 0.90 0 30 0
June 19, 2026 142.95 146.75 148.05 0 20 0 240.00 0.70 1.20 1.20 0 54 0
June 19, 2026 138.20 141.95 143.35 0 0 0 245.00 0.90 1.40 1.40 0 0 0
June 19, 2026 133.40 137.25 138.55 0 25 0 250.00 1.10 1.60 1.60 0 31 0
June 19, 2026 124.00 127.75 129.10 0 10 0 260.00 1.55 2.00 2.10 0 31 0
June 19, 2026 114.70 118.55 119.90 0 0 0 270.00 2.15 2.90 2.90 0 450 0
June 19, 2026 105.65 109.45 110.75 0 20 0 280.00 3.00 3.70 3.70 0 20 0
June 19, 2026 96.80 100.50 99.90 -2.10 30 10 290.00 4.00 4.80 4.80 0 0 0
June 19, 2026 88.75 91.85 93.30 0 8 0 300.00 5.35 6.40 6.30 0 2 0
June 19, 2026 79.95 83.55 85.10 0 0 0 310.00 7.00 8.10 8.00 0 3 0
June 19, 2026 71.90 75.75 77.00 0 20 0 320.00 9.10 10.20 10.10 0 21 0
June 19, 2026 64.45 68.25 69.50 0 0 0 330.00 11.40 12.95 12.90 0 0 0
June 19, 2026 57.45 61.25 62.40 0 10 0 340.00 14.25 16.05 15.90 0 3 0
June 19, 2026 50.95 54.95 55.90 0 59 0 350.00 17.60 19.30 19.20 0 0 0
June 19, 2026 45.80 48.25 49.55 0 10 0 360.00 21.30 23.55 23.45 0 0 0
June 19, 2026 40.25 42.65 43.95 0 10 0 370.00 25.75 28.25 27.75 0 0 0
June 19, 2026 35.20 37.65 38.85 0 5 0 380.00 30.60 33.25 32.65 0 0 0
June 19, 2026 30.60 33.15 34.25 0 11 0 390.00 36.00 38.75 38.05 0 0 0
June 19, 2026 26.60 29.15 29.70 0 4 0 400.00 41.90 44.65 43.80 0 10 0
June 19, 2026 23.50 25.55 25.80 0 0 0 410.00 48.30 51.05 50.10 0 0 0
June 19, 2026 20.10 22.00 23.15 0 0 0 420.00 54.90 57.70 57.20 0 0 0
July 17, 2026 116.05 119.85 121.25 0 0 0 270.00 3.15 3.90 3.90 0 0 0
July 17, 2026 107.25 111.05 112.50 0 0 0 280.00 4.20 5.00 4.90 0 0 0
July 17, 2026 98.70 102.55 103.80 0 0 0 290.00 5.50 6.50 6.50 0 0 0
July 17, 2026 90.40 94.25 95.60 0 0 0 300.00 7.10 8.20 8.10 0 0 0
July 17, 2026 83.05 86.30 87.70 0 0 0 310.00 9.10 10.20 10.10 0 0 0
July 17, 2026 74.95 78.75 80.10 0 0 0 320.00 11.35 12.90 12.80 0 0 0
July 17, 2026 68.60 71.65 72.90 0 0 0 330.00 13.95 15.70 15.60 0 0 0
July 17, 2026 61.05 64.85 66.15 0 0 0 340.00 17.15 18.90 18.70 0 0 0
July 17, 2026 54.75 58.60 59.80 0 0 0 350.00 20.45 23.25 22.60 0 0 0
July 17, 2026 50.00 52.10 53.70 0 0 0 360.00 24.45 27.00 26.80 0 0 0
July 17, 2026 44.50 46.70 47.95 0 0 0 370.00 28.95 31.60 31.30 0 0 0
July 17, 2026 39.40 41.75 42.95 0 1 0 380.00 33.95 36.50 36.10 0 0 0
July 17, 2026 34.45 37.25 38.30 0 10 0 390.00 39.45 41.90 41.50 0 0 0
July 17, 2026 30.55 33.25 34.00 0 1 0 400.00 45.35 48.20 47.40 0 0 0
July 17, 2026 26.85 29.65 30.55 0 0 0 410.00 51.05 55.05 53.60 0 0 0
July 17, 2026 23.55 26.40 27.20 0 0 0 420.00 57.80 61.40 60.85 0 0 0
August 21, 2026 93.65 97.55 98.70 0 0 0 300.00 9.70 10.80 10.70 0 0 0
August 21, 2026 86.00 90.00 91.25 0 0 0 310.00 11.75 13.45 13.40 0 0 0
August 21, 2026 79.25 82.85 81.10 -3.10 0 1 320.00 14.30 16.25 16.00 0 0 0
August 21, 2026 71.85 76.00 76.60 0 0 0 330.00 17.40 19.20 19.00 0 0 0
August 21, 2026 66.00 69.45 70.55 0 0 0 340.00 20.45 23.25 22.70 0 0 0
August 21, 2026 59.80 63.45 63.80 0 0 0 350.00 24.25 27.05 26.60 0 0 0
August 21, 2026 53.65 57.85 58.70 0 0 0 360.00 28.50 31.10 30.90 0 0 0
August 21, 2026 48.90 51.75 52.30 0 0 0 370.00 33.10 35.70 35.40 0 0 0
August 21, 2026 44.10 46.85 48.05 0 0 0 380.00 38.20 40.80 40.40 0 0 0
August 21, 2026 39.65 42.45 43.55 0 0 0 390.00 43.70 46.20 45.80 0 0 0
August 21, 2026 35.60 38.35 39.15 0 0 0 400.00 49.60 52.50 51.60 0 0 0
August 21, 2026 32.30 34.75 34.90 0 0 0 410.00 55.05 58.50 57.95 0 0 0
August 21, 2026 28.90 31.35 31.50 0 0 0 420.00 61.60 65.95 64.60 0 0 0
September 18, 2026 164.80 168.40 170.15 0 0 0 220.00 1.60 2.10 2.10 0 90 0
September 18, 2026 155.50 159.10 160.90 0 13 0 230.00 2.10 2.90 2.90 0 0 0
September 18, 2026 146.35 150.00 151.80 0 0 0 240.00 2.70 3.50 3.50 0 30 0
September 18, 2026 137.35 141.00 142.80 0 5 0 250.00 3.60 4.40 4.40 0 33 0
September 18, 2026 128.55 132.30 134.10 0 10 0 260.00 4.80 5.60 5.50 0 14 0
September 18, 2026 111.60 115.50 117.15 0 2 0 280.00 7.60 8.70 8.60 0 0 0
September 18, 2026 95.80 99.90 101.40 0 4 0 300.00 11.35 13.20 13.00 0 5 0
September 18, 2026 81.85 85.55 86.75 0 18 0 320.00 16.70 18.50 18.30 0 10 0
September 18, 2026 68.80 72.55 73.70 0 30 0 340.00 23.10 25.95 25.40 0 1 0
September 18, 2026 62.80 66.65 66.80 0 0 0 350.00 27.00 29.60 29.35 0 7 0
September 18, 2026 57.20 61.15 60.90 0 19 0 360.00 31.40 34.00 33.75 0 0 0
September 18, 2026 52.00 55.95 55.70 0 20 0 370.00 36.10 38.70 38.35 0 0 0
September 18, 2026 47.40 50.25 50.90 0 0 0 380.00 41.20 43.80 43.40 0 0 0
September 18, 2026 38.90 41.75 42.70 0 92 0 400.00 51.65 55.75 55.55 0 0 0
September 18, 2026 31.80 34.65 34.70 0 0 0 420.00 64.40 68.10 67.40 0 0 0
September 18, 2026 23.60 26.20 26.90 0 0 0 450.00 85.80 90.00 89.20 0 0 0
December 18, 2026 166.80 171.40 173.00 0 10 0 220.00 3.50 4.30 4.30 0 6 0
December 18, 2026 149.30 154.00 155.60 0 0 0 240.00 5.50 6.65 6.60 0 24 0
December 18, 2026 140.80 145.60 147.15 0 10 0 250.00 6.90 8.00 8.00 0 30 0
December 18, 2026 133.60 137.20 138.70 0 0 0 260.00 8.50 9.55 9.60 0 0 0
December 18, 2026 117.90 121.70 123.25 0 0 0 280.00 12.20 13.95 13.90 0 0 0
December 18, 2026 103.20 107.15 108.55 0 0 0 300.00 17.30 19.05 18.95 0 11 0
December 18, 2026 89.80 93.85 95.10 0 0 0 320.00 23.10 25.60 25.60 0 10 0
December 18, 2026 77.60 81.75 82.10 0 0 0 340.00 30.70 33.40 33.15 0 10 0
December 18, 2026 72.10 76.20 77.15 0 36 0 350.00 35.00 37.70 37.35 0 0 0
December 18, 2026 66.80 70.95 72.20 0 10 0 360.00 39.60 42.20 41.90 0 0 0
December 18, 2026 56.60 61.35 62.25 0 0 0 380.00 49.70 52.40 51.90 0 0 0
December 18, 2026 49.20 52.05 53.55 0 81 0 400.00 60.10 64.00 63.50 0 20 0
December 18, 2026 42.00 44.85 45.20 0 0 0 420.00 72.70 76.40 75.30 0 0 0
December 18, 2026 32.90 35.85 36.65 0 20 0 450.00 93.40 98.05 97.00 0 10 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.