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 5, 2026 at 9:41 a.m.   (Real-time)

  • Last price: 320.990
  • Net change: -5.280
  • Bid price: 319.940
  • Ask price: 322.000
  • 30-day historical volatility: 40.91%
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: 2,681
Volume: 0
Open interest: 2,357
Volume: 0
February 20, 2026 98.80 103.80 108.55 0 10 0 220.00 0 0.50 0.50 0 11 0
February 20, 2026 93.80 98.80 103.55 0 0 0 225.00 0 0.50 0.50 0 0 0
February 20, 2026 88.80 93.80 98.65 0 0 0 230.00 0 0.50 0.50 0 40 0
February 20, 2026 83.90 88.90 93.65 0 0 0 235.00 0 0.50 0.50 0 22 0
February 20, 2026 78.90 83.90 88.65 0 0 0 240.00 0 0.50 0.50 0 2 0
February 20, 2026 74.00 79.00 83.75 0 10 0 245.00 0 0.50 0.50 0 4 0
February 20, 2026 69.10 74.10 78.85 0 20 0 250.00 0.10 0.60 0.50 0 22 0
February 20, 2026 59.40 64.40 69.15 0 22 0 260.00 0.40 0.90 0.80 0 12 0
February 20, 2026 50.10 55.10 59.70 0 5 0 270.00 0.90 1.40 1.20 0 42 0
February 20, 2026 41.80 44.80 49.40 0 0 0 280.00 1.80 2.30 1.90 0 23 0
February 20, 2026 33.10 36.10 40.45 0 26 0 290.00 2.90 3.70 3.10 0 50 0
February 20, 2026 25.20 28.20 32.25 0 149 0 300.00 5.00 5.80 4.80 0 61 0
February 20, 2026 18.80 20.80 24.90 0 72 0 310.00 7.90 9.10 7.60 0 67 0
February 20, 2026 13.20 15.20 18.10 0 61 0 320.00 12.00 13.80 12.10 0 18 0
February 20, 2026 9.20 10.40 13.10 0 100 0 330.00 17.50 19.50 16.70 0 2 0
February 20, 2026 6.10 7.30 9.00 0 138 0 340.00 23.90 26.90 23.40 0 14 0
February 20, 2026 4.10 4.90 6.30 0 36 0 350.00 31.70 34.70 30.70 0 0 0
February 20, 2026 2.60 3.40 4.30 0 111 0 360.00 40.20 43.20 38.90 0 0 0
February 20, 2026 1.70 2.20 3.00 0 31 0 370.00 49.20 52.20 47.60 0 0 0
February 20, 2026 1.00 1.50 2.00 0 200 0 380.00 57.50 62.50 57.80 0 0 0
February 20, 2026 0.60 1.05 1.40 0 414 0 390.00 67.10 72.10 67.30 0 0 0
February 20, 2026 0.30 0.70 1.00 0 10 0 400.00 76.80 81.80 76.90 0 0 0
March 20, 2026 158.90 163.90 168.85 0 0 0 160.00 0 0.50 0.50 0 45 0
March 20, 2026 139.00 143.90 149.00 0 30 0 180.00 0 0.50 0.50 0 114 0
March 20, 2026 129.00 133.95 139.00 0 40 0 190.00 0 0.50 0.50 0 16 0
March 20, 2026 119.10 124.10 129.05 0 1 0 200.00 0 0.50 0.50 0 27 0
March 20, 2026 109.30 114.20 119.25 0 0 0 210.00 0.10 0.60 0.50 0 16 0
March 20, 2026 99.50 104.50 109.45 0 9 0 220.00 0.30 0.80 0.70 0 10 0
March 20, 2026 89.80 94.80 99.70 0 12 0 230.00 0.70 1.20 1.00 0 71 0
March 20, 2026 85.00 90.00 94.90 0 0 0 235.00 0.90 1.40 1.20 0 1 0
March 20, 2026 80.30 85.30 90.20 0 1 0 240.00 1.20 1.70 1.50 0 29 0
March 20, 2026 75.70 80.60 85.50 0 0 0 245.00 1.50 2.00 1.80 0 30 0
March 20, 2026 71.00 76.00 80.75 0 11 0 250.00 1.90 2.40 2.10 0 10 0
March 20, 2026 62.00 66.70 71.70 0 0 0 260.00 2.70 3.50 3.10 0 45 0
March 20, 2026 53.40 58.00 62.85 0 70 0 270.00 4.10 4.90 4.30 0 2 0
March 20, 2026 46.20 49.20 55.05 0 20 0 280.00 5.80 7.00 6.30 0 45 0
March 20, 2026 38.70 41.70 45.60 0 10 0 290.00 8.20 9.40 8.30 0 60 0
March 20, 2026 31.80 34.80 38.40 0 97 0 300.00 11.00 12.90 11.10 0 38 0
March 20, 2026 25.70 28.70 32.00 0 1 0 310.00 14.90 16.80 15.00 0 4 0
March 20, 2026 20.40 23.40 26.30 0 10 0 320.00 19.60 21.50 19.30 0 0 0
March 20, 2026 16.50 18.50 21.00 0 95 0 330.00 24.80 27.60 24.90 0 10 0
March 20, 2026 12.90 14.90 17.00 0 30 0 340.00 31.05 34.00 30.90 0 10 0
March 20, 2026 10.15 12.10 13.80 0 27 0 350.00 38.10 41.10 37.70 0 0 0
March 20, 2026 8.10 9.30 10.80 0 1 0 360.00 45.80 48.80 45.00 0 0 0
March 20, 2026 6.30 7.50 8.70 0 0 0 370.00 53.40 58.00 52.90 0 0 0
March 20, 2026 5.00 5.80 7.00 0 7 0 380.00 62.20 66.50 62.20 0 0 0
March 20, 2026 3.90 4.70 5.50 0 22 0 390.00 70.80 75.30 70.90 0 0 0
March 20, 2026 3.00 3.80 4.40 0 0 0 400.00 79.70 84.40 79.80 0 0 0
April 17, 2026 86.20 91.20 95.90 0 0 0 235.00 1.90 2.40 2.10 0 2 0
April 17, 2026 81.70 86.70 91.30 0 0 0 240.00 2.20 3.00 2.50 0 20 0
April 17, 2026 77.20 82.20 86.85 0 0 0 245.00 2.70 3.50 3.10 0 10 0
April 17, 2026 72.80 77.50 82.45 0 0 0 250.00 3.30 4.10 3.70 0 0 0
April 17, 2026 64.30 68.80 73.50 0 10 0 260.00 4.70 5.50 5.00 0 0 0
April 17, 2026 56.30 60.60 65.30 0 1 0 270.00 6.40 7.60 6.90 0 20 0
April 17, 2026 49.70 52.70 57.50 0 1 0 280.00 8.80 10.00 9.00 0 20 0
April 17, 2026 42.70 45.70 49.40 0 1 0 290.00 11.40 13.30 12.10 0 40 0
April 17, 2026 36.20 39.00 42.80 0 8 0 300.00 15.00 16.90 15.40 0 0 0
April 17, 2026 30.55 33.30 36.70 0 0 0 310.00 19.20 21.00 19.20 0 20 0
April 17, 2026 25.45 28.40 31.20 0 20 0 320.00 23.85 26.40 24.20 0 30 0
April 17, 2026 21.05 24.00 26.60 0 1 0 330.00 29.55 32.00 29.50 0 1 0
April 17, 2026 17.85 19.80 23.05 0 31 0 340.00 35.60 38.30 35.40 0 0 0
April 17, 2026 14.75 16.70 18.60 0 0 0 350.00 42.55 45.20 42.00 0 0 0
April 17, 2026 12.15 14.10 15.80 0 5 0 360.00 50.10 52.60 49.20 0 0 0
April 17, 2026 10.15 12.10 13.40 0 0 0 370.00 57.40 61.50 57.70 0 0 0
April 17, 2026 8.65 9.80 11.10 0 20 0 380.00 65.80 69.70 65.70 0 0 0
April 17, 2026 7.10 8.30 9.40 0 0 0 390.00 73.90 78.20 74.10 0 0 0
April 17, 2026 5.90 7.10 8.00 0 2 0 400.00 82.30 87.00 82.70 0 0 0
May 15, 2026 83.60 88.30 92.95 0 0 0 240.00 3.60 4.40 4.00 0 20 0
May 15, 2026 79.30 83.90 88.35 0 0 0 245.00 4.30 5.10 4.60 0 10 0
May 15, 2026 75.10 79.80 83.95 0 0 0 250.00 5.10 6.30 5.30 0 46 0
May 15, 2026 67.00 71.40 75.70 0 0 0 260.00 6.70 7.90 7.10 0 0 0
May 15, 2026 59.30 63.60 67.80 0 7 0 270.00 8.90 10.10 9.20 0 0 0
May 15, 2026 52.00 56.80 60.40 0 0 0 280.00 11.30 13.20 12.10 0 0 0
May 15, 2026 46.30 49.00 52.90 0 0 0 290.00 14.60 16.40 15.00 0 0 0
May 15, 2026 40.15 42.90 46.50 0 0 0 300.00 18.50 20.20 18.50 0 0 0
May 15, 2026 34.55 37.50 40.60 0 0 0 310.00 22.15 25.00 23.10 0 0 0
May 15, 2026 29.55 32.50 35.30 0 0 0 320.00 27.15 30.00 27.70 0 0 0
May 15, 2026 25.15 28.00 30.60 0 2 0 330.00 33.10 35.60 33.00 0 0 0
May 15, 2026 21.45 24.40 26.60 0 0 0 340.00 39.20 41.80 38.90 0 0 0
May 15, 2026 18.65 20.60 23.10 0 1 0 350.00 45.85 48.50 45.30 0 0 0
May 15, 2026 15.85 17.80 19.60 0 0 0 360.00 52.80 56.70 52.30 0 0 0
May 15, 2026 13.55 15.50 17.00 0 0 0 370.00 60.05 64.40 60.70 0 0 0
May 15, 2026 11.55 13.50 14.80 0 0 0 380.00 68.20 72.40 68.50 0 0 0
May 15, 2026 10.10 12.10 12.90 0 0 0 390.00 75.90 80.70 76.60 0 0 0
May 15, 2026 8.70 9.90 10.90 0 0 0 400.00 84.50 89.20 85.00 0 0 0
June 19, 2026 140.20 145.15 149.95 0 0 0 180.00 0.60 1.10 1.00 0 63 0
June 19, 2026 130.70 135.70 140.35 0 0 0 190.00 1.00 1.50 1.40 0 20 0
June 19, 2026 121.30 126.30 130.95 0 52 0 200.00 1.60 2.10 1.90 0 100 0
June 19, 2026 112.10 117.10 121.65 0 0 0 210.00 2.10 2.90 2.50 0 28 0
June 19, 2026 103.10 108.10 112.55 0 1 0 220.00 3.00 3.80 3.50 0 20 0
June 19, 2026 94.30 99.10 103.65 0 20 0 230.00 4.20 5.00 4.50 0 30 0
June 19, 2026 85.90 90.80 94.30 0 20 0 240.00 5.50 6.70 6.30 0 44 0
June 19, 2026 81.80 86.45 89.70 0 0 0 245.00 6.30 7.50 6.90 0 0 0
June 19, 2026 77.80 82.50 85.70 0 25 0 250.00 7.30 8.45 7.70 0 31 0
June 19, 2026 70.00 74.40 78.60 0 10 0 260.00 9.50 10.65 9.70 0 31 0
June 19, 2026 62.70 67.40 71.00 0 0 0 270.00 11.70 13.70 12.50 0 450 0
June 19, 2026 55.80 60.45 64.00 0 20 0 280.00 14.70 16.70 15.30 0 20 0
June 19, 2026 50.10 54.00 57.40 0 20 0 290.00 18.20 20.20 18.60 0 0 0
June 19, 2026 44.40 47.20 50.60 0 8 0 300.00 22.00 24.70 23.10 0 2 0
June 19, 2026 39.00 41.80 45.00 0 0 0 310.00 26.50 29.20 27.10 0 3 0
June 19, 2026 34.10 36.90 39.80 0 20 0 320.00 31.40 34.30 31.90 0 21 0
June 19, 2026 29.80 32.60 35.20 0 0 0 330.00 37.00 39.90 37.20 0 0 0
June 19, 2026 25.90 28.80 31.20 0 10 0 340.00 43.20 46.00 43.10 0 3 0
June 19, 2026 22.60 25.60 27.50 0 59 0 350.00 49.80 52.60 49.40 0 0 0
June 19, 2026 20.10 23.10 24.40 0 10 0 360.00 56.10 60.60 57.20 0 0 0
June 19, 2026 17.60 19.50 21.10 0 10 0 370.00 63.60 68.10 64.40 0 0 0
June 19, 2026 15.40 17.40 18.80 0 5 0 380.00 71.50 75.80 72.00 0 0 0
June 19, 2026 13.50 15.50 16.70 0 11 0 390.00 79.35 83.90 79.90 0 0 0
June 19, 2026 11.80 13.80 14.90 0 4 0 400.00 87.70 92.20 88.00 0 10 0
July 17, 2026 58.60 63.20 66.70 0 0 0 280.00 17.10 19.10 17.70 0 0 0
July 17, 2026 52.40 57.05 60.20 0 0 0 290.00 20.40 23.30 21.10 0 0 0
July 17, 2026 47.60 50.10 54.30 0 0 0 300.00 24.40 27.40 25.50 0 0 0
July 17, 2026 42.30 45.10 48.30 0 0 0 310.00 29.10 32.10 29.90 0 0 0
July 17, 2026 37.50 40.30 43.20 0 0 0 320.00 34.20 37.20 34.70 0 0 0
July 17, 2026 33.20 36.20 38.60 0 0 0 330.00 39.80 42.80 40.10 0 0 0
July 17, 2026 29.30 32.20 34.50 0 0 0 340.00 45.90 48.90 45.90 0 0 0
July 17, 2026 25.90 28.60 30.90 0 0 0 350.00 52.10 56.35 52.20 0 0 0
July 17, 2026 22.90 25.50 27.70 0 0 0 360.00 58.90 63.35 59.90 0 0 0
July 17, 2026 20.30 23.30 24.80 0 0 0 370.00 66.90 70.70 67.10 0 0 0
July 17, 2026 18.40 20.40 21.90 0 0 0 380.00 74.50 78.30 74.50 0 0 0
July 17, 2026 16.40 18.30 19.70 0 10 0 390.00 81.95 86.20 82.30 0 0 0
July 17, 2026 14.60 16.50 17.70 0 1 0 400.00 90.15 94.40 90.30 0 0 0
September 18, 2026 107.50 112.25 115.00 0 0 0 220.00 6.40 7.60 7.10 0 80 0
September 18, 2026 99.40 104.10 107.40 0 13 0 230.00 8.20 9.40 8.80 0 0 0
September 18, 2026 91.60 96.25 100.95 0 0 0 240.00 10.10 12.10 10.70 0 30 0
September 18, 2026 84.20 88.70 92.80 0 5 0 250.00 12.30 14.30 13.40 0 33 0
September 18, 2026 77.10 81.60 85.60 0 10 0 260.00 15.10 17.10 16.00 0 14 0
September 18, 2026 64.00 68.40 72.10 0 2 0 280.00 21.30 24.20 23.10 0 0 0
September 18, 2026 52.50 56.80 60.40 0 4 0 300.00 29.50 32.50 30.60 0 5 0
September 18, 2026 43.70 46.50 49.20 0 18 0 320.00 39.40 42.40 40.20 0 10 0
September 18, 2026 35.50 38.30 40.70 0 30 0 340.00 50.60 55.10 51.40 0 1 0
September 18, 2026 32.00 34.90 37.30 0 0 0 350.00 57.10 61.50 58.60 0 7 0
September 18, 2026 28.90 31.80 33.90 0 19 0 360.00 63.65 68.30 65.20 0 0 0
September 18, 2026 26.10 29.00 30.80 0 20 0 370.00 70.45 75.40 72.10 0 0 0
September 18, 2026 23.60 26.50 28.30 0 0 0 380.00 78.60 82.90 79.40 0 0 0
September 18, 2026 19.80 21.70 23.70 0 88 0 400.00 94.20 98.50 94.70 0 0 0
September 18, 2026 12.30 14.30 15.30 0 0 0 450.00 136.60 140.90 136.60 0 0 0
December 18, 2026 111.50 116.50 120.60 0 10 0 220.00 9.60 10.80 10.00 0 4 0
December 18, 2026 96.50 101.50 105.90 0 0 0 240.00 13.90 15.90 15.10 0 24 0
December 18, 2026 89.50 94.50 98.70 0 10 0 250.00 16.60 18.60 17.70 0 30 0
December 18, 2026 82.80 87.80 91.90 0 0 0 260.00 19.70 21.70 20.70 0 0 0
December 18, 2026 70.40 75.40 79.20 0 0 0 280.00 26.60 29.50 28.10 0 0 0
December 18, 2026 59.45 64.40 67.90 0 0 0 300.00 35.30 38.20 36.50 0 11 0
December 18, 2026 50.10 55.10 58.00 0 0 0 320.00 45.50 48.30 46.30 0 10 0
December 18, 2026 42.80 45.80 48.60 0 0 0 340.00 56.00 61.00 58.50 0 10 0
December 18, 2026 39.30 42.30 44.90 0 36 0 350.00 63.30 67.30 64.70 0 0 0
December 18, 2026 36.10 39.10 41.50 0 10 0 360.00 69.50 74.00 71.20 0 0 0
December 18, 2026 30.50 33.50 35.60 0 0 0 380.00 84.30 88.20 85.10 0 0 0
December 18, 2026 25.80 28.80 30.70 0 61 0 400.00 99.00 103.40 100.00 0 0 0
December 18, 2026 17.80 19.80 21.10 0 10 0 450.00 139.70 144.70 140.70 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.