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 15, 2022 at 11:34 a.m.   (Real-time)

  • Last price: 169.790
  • Net change: -0.490
  • Bid price: 169.800
  • Ask price: 169.920
  • 30-day historical volatility: 30.21%
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: 2,637
Volume: 12
Open interest: 1,422
Volume: 0
August 19, 2022 29.00 30.40 30.85 0 0 0 140.00 0 0.06 0.08 0 0 0
August 19, 2022 24.00 25.40 25.85 0 0 0 145.00 0 0.07 0.07 0 0 0
August 19, 2022 19.10 20.45 20.95 0 0 0 150.00 0 0.09 0.10 0 20 0
August 19, 2022 14.05 15.50 16.05 0 2 0 155.00 0.01 0.25 0.25 0 6 0
August 19, 2022 9.85 10.65 11.15 0 10 0 160.00 0.21 0.49 0.47 0 15 0
August 19, 2022 5.75 6.35 6.85 0 18 0 165.00 0.90 1.10 1.20 0 10 0
August 19, 2022 2.55 2.80 3.35 0 116 0 170.00 2.60 3.00 2.85 0 18 0
August 19, 2022 0.75 1.00 1.30 0 376 0 175.00 5.75 6.50 6.25 0 16 0
August 19, 2022 0.15 0.44 0.55 0 216 0 180.00 10.05 10.80 10.40 0 10 0
August 19, 2022 0.01 0.20 0.24 0 36 0 185.00 14.85 15.45 15.05 0 1 0
August 19, 2022 0 0.08 0.11 0 77 0 190.00 19.90 20.45 19.95 0 10 0
August 19, 2022 0 0.11 0.12 0 41 0 195.00 24.90 25.45 24.95 0 0 0
August 19, 2022 0 0.07 0.08 0 21 0 200.00 29.65 30.90 30.35 0 504 0
August 19, 2022 0 0.08 0.08 0 23 0 205.00 34.65 35.90 35.25 0 0 0
August 19, 2022 0 0.07 0.07 0 22 0 210.00 39.65 40.90 40.35 0 0 0
August 19, 2022 0 0.06 0.06 0 1 0 215.00 44.65 45.90 45.35 0 0 0
August 19, 2022 0 0.05 0.05 0 19 0 220.00 49.65 50.90 50.35 0 0 0
August 19, 2022 0 0.06 0.07 0 0 0 225.00 54.65 55.90 55.35 0 0 0
August 19, 2022 0 0.06 0.07 0 10 0 230.00 59.65 60.90 60.20 0 0 0
September 16, 2022 49.05 50.95 51.20 0 10 0 120.00 0.01 0.08 0.09 0 32 0
September 16, 2022 29.40 30.85 31.35 0 1 0 140.00 0.22 0.38 0.37 0 46 0
September 16, 2022 24.70 26.40 26.70 0 0 0 145.00 0.44 0.60 0.60 0 0 0
September 16, 2022 20.50 21.35 21.95 0 0 0 150.00 0.75 1.00 1.00 0 4 0
September 16, 2022 15.65 16.95 17.50 0 10 0 155.00 1.40 1.60 1.60 0 3 0
September 16, 2022 12.40 12.95 13.40 0 9 0 160.00 2.40 2.80 2.60 0 11 0
September 16, 2022 8.95 9.30 9.60 0 2 0 165.00 3.95 4.25 4.10 0 2 0
September 16, 2022 6.05 6.40 6.75 0 42 0 170.00 6.10 6.50 6.35 0 11 0
September 16, 2022 3.95 4.20 4.55 0 13 0 175.00 9.00 9.35 9.25 0 20 0
September 16, 2022 2.50 2.70 2.95 0 23 0 180.00 12.45 13.00 12.80 0 20 0
September 16, 2022 1.45 1.70 1.90 0 6 0 185.00 16.45 17.05 16.80 0 3 0
September 16, 2022 0.90 1.10 1.20 0 7 0 190.00 20.80 21.40 21.10 0 11 0
September 16, 2022 0.55 0.75 0.80 0 8 0 195.00 25.40 26.05 25.65 0 0 0
September 16, 2022 0.31 0.55 0.55 0 17 0 200.00 30.05 31.60 30.75 0 0 0
September 16, 2022 0.19 0.34 0.37 0 0 0 205.00 34.90 36.55 35.55 0 10 0
September 16, 2022 0.11 0.22 0.25 0 7 0 210.00 39.60 41.50 40.40 0 0 0
September 16, 2022 0.02 0.16 0.19 0 6 0 215.00 44.75 46.30 45.20 0 0 0
September 16, 2022 0.02 0.15 0.16 0 52 0 220.00 49.75 51.10 50.30 0 10 0
September 16, 2022 0.01 0.09 0.11 0 6 0 225.00 54.70 56.10 55.10 0 0 0
September 16, 2022 0.01 0.08 0.09 0 4 0 230.00 59.70 61.25 60.40 0 0 0
September 16, 2022 0.01 0.07 0.08 0 22 0 240.00 69.65 71.20 70.15 0 0 0
October 21, 2022 30.60 32.05 32.20 0 0 0 140.00 0.85 1.05 1.05 0 0 0
October 21, 2022 26.25 27.60 27.65 0 0 0 145.00 1.35 1.55 1.50 0 0 0
October 21, 2022 21.25 23.35 23.40 0 0 0 150.00 2.10 2.30 2.20 0 0 0
October 21, 2022 17.85 18.90 19.35 0 0 0 155.00 3.10 3.35 3.25 0 14 0
October 21, 2022 14.70 15.25 15.70 0 0 0 160.00 4.50 4.85 4.65 0 2 0
October 21, 2022 11.55 11.95 12.40 0 0 0 165.00 6.25 6.60 6.50 0 10 0
October 21, 2022 8.85 9.25 0 0 0 6 170.00 8.55 8.90 8.80 0 0 0
October 21, 2022 6.65 7.05 0 0 10 6 175.00 11.30 11.70 11.50 0 11 0
October 21, 2022 4.90 5.25 5.55 0 9 0 180.00 14.55 14.90 14.70 0 2 0
October 21, 2022 3.55 3.85 4.05 0 5 0 185.00 18.20 18.80 18.50 0 5 0
October 21, 2022 2.50 2.80 2.95 0 0 0 190.00 22.20 22.80 22.45 0 2 0
October 21, 2022 1.75 2.00 2.15 0 4 0 195.00 26.40 27.05 26.75 0 10 0
October 21, 2022 1.25 1.50 1.55 0 2 0 200.00 30.75 32.20 31.35 0 0 0
October 21, 2022 0.90 1.15 1.25 0 7 0 205.00 35.40 36.90 36.05 0 0 0
October 21, 2022 0.65 0.90 0.95 0 4 0 210.00 40.15 41.35 40.80 0 0 0
October 21, 2022 0.46 0.70 0.75 0 6 0 215.00 45.00 46.55 45.75 0 0 0
October 21, 2022 0.33 0.50 0.60 0 5 0 220.00 49.85 51.05 50.55 0 0 0
October 21, 2022 0.20 0.39 0.41 0 7 0 225.00 54.40 56.30 55.35 0 0 0
October 21, 2022 0.13 0.29 0.32 0 10 0 230.00 59.35 60.85 60.50 0 0 0
November 18, 2022 31.65 32.80 33.35 0 0 0 140.00 1.55 1.80 1.75 0 0 0
November 18, 2022 27.40 28.50 29.00 0 0 0 145.00 2.20 2.50 2.40 0 0 0
November 18, 2022 23.50 24.55 24.95 0 0 0 150.00 3.15 3.55 3.40 0 0 0
November 18, 2022 19.40 20.80 21.20 0 0 0 155.00 4.35 4.75 4.65 0 0 0
November 18, 2022 16.65 17.15 17.60 0 0 0 160.00 5.95 6.55 6.25 0 5 0
November 18, 2022 13.55 14.15 14.45 0 1 0 165.00 7.80 8.50 8.20 0 0 0
November 18, 2022 10.90 11.40 11.75 0 0 0 170.00 10.15 10.65 10.55 0 6 0
November 18, 2022 8.50 9.15 9.45 0 14 0 175.00 12.85 13.50 13.30 0 0 0
November 18, 2022 6.60 7.20 7.50 0 1 0 180.00 15.95 16.60 16.40 0 0 0
November 18, 2022 5.20 5.60 5.60 0 7 0 185.00 19.45 19.90 19.75 0 0 0
November 18, 2022 3.95 4.35 4.50 0 0 0 190.00 23.20 24.05 23.70 0 0 0
November 18, 2022 3.00 3.30 3.50 0 0 0 195.00 27.35 28.00 27.60 0 0 0
November 18, 2022 2.25 2.55 2.70 0 0 0 200.00 30.65 32.80 32.20 0 0 0
November 18, 2022 1.70 2.00 2.10 0 0 0 205.00 35.45 37.35 36.65 0 0 0
November 18, 2022 1.30 1.60 1.65 0 0 0 210.00 40.70 41.50 41.35 0 0 0
December 16, 2022 50.10 52.20 52.75 0 2 0 120.00 0.50 0.75 0.75 0 53 0
December 16, 2022 31.75 34.35 34.85 0 1 0 140.00 2.20 2.50 2.40 0 64 0
December 16, 2022 28.55 29.70 30.65 0 0 0 145.00 3.00 3.45 3.35 0 2 0
December 16, 2022 24.10 25.90 26.30 0 10 0 150.00 4.15 4.55 4.40 0 88 0
December 16, 2022 21.05 22.20 22.70 0 0 0 155.00 5.50 6.05 5.80 0 0 0
December 16, 2022 18.05 18.75 19.10 0 40 0 160.00 7.10 7.80 7.60 0 88 0
December 16, 2022 15.15 15.70 16.15 0 3 0 165.00 9.15 9.65 9.55 0 5 0
December 16, 2022 12.30 13.05 13.40 0 40 0 170.00 11.45 12.20 11.85 0 43 0
December 16, 2022 9.95 10.70 11.05 0 3 0 175.00 14.15 14.70 14.55 0 0 0
December 16, 2022 8.10 8.75 9.05 0 27 0 180.00 17.15 17.75 17.55 0 35 0
December 16, 2022 6.45 7.10 7.35 0 1 0 185.00 20.50 21.15 21.00 0 0 0
December 16, 2022 5.20 5.60 5.60 0 26 0 190.00 24.10 25.00 24.70 0 44 0
December 16, 2022 4.10 4.50 4.65 0 9 0 195.00 28.05 28.80 28.45 0 4 0
December 16, 2022 3.20 3.55 3.75 0 22 0 200.00 31.35 33.45 32.95 0 23 0
December 16, 2022 2.00 2.30 2.40 0 8 0 210.00 40.40 42.65 42.35 0 20 0
December 16, 2022 1.30 1.50 1.60 0 555 0 220.00 50.30 51.90 51.65 0 12 0
December 16, 2022 0.80 1.10 1.15 0 505 0 230.00 59.45 61.90 61.15 0 0 0
December 16, 2022 0.44 0.75 0.80 0 10 0 240.00 69.35 71.60 70.80 0 5 0
January 20, 2023 33.65 34.90 35.25 0 0 0 140.00 2.85 3.20 3.20 0 5 0
January 20, 2023 29.75 30.80 31.30 0 0 0 145.00 3.75 4.25 4.15 0 0 0
January 20, 2023 26.05 27.05 27.50 0 0 0 150.00 5.00 5.45 5.40 0 0 0
January 20, 2023 22.60 23.55 24.05 0 0 0 155.00 6.40 6.95 6.85 0 0 0
January 20, 2023 19.55 20.30 20.80 0 0 0 160.00 8.20 8.95 8.75 0 2 0
January 20, 2023 16.50 17.40 17.70 0 0 0 165.00 10.25 11.05 10.75 0 0 0
January 20, 2023 13.95 14.80 15.00 0 0 0 170.00 12.60 13.45 13.05 0 0 0
January 20, 2023 11.60 12.45 12.70 0 0 0 175.00 15.30 16.10 15.70 0 0 0
January 20, 2023 9.70 10.40 10.70 0 0 0 180.00 18.25 18.90 18.70 0 0 0
January 20, 2023 7.90 8.60 8.95 0 0 0 185.00 21.45 22.15 22.05 0 0 0
January 20, 2023 6.50 7.15 7.40 0 0 0 190.00 25.05 25.70 25.55 0 0 0
March 17, 2023 51.65 53.85 55.40 0 0 0 120.00 1.20 1.60 1.60 0 0 0
March 17, 2023 34.80 36.50 37.55 0 1 0 140.00 3.85 4.55 4.50 0 0 0
March 17, 2023 27.45 29.45 30.25 0 0 0 150.00 6.35 7.20 7.15 0 0 0
March 17, 2023 21.25 23.00 23.70 0 0 0 160.00 9.90 10.70 10.65 0 6 0
March 17, 2023 16.25 17.45 17.90 0 0 0 170.00 14.40 15.35 15.20 0 1 0
March 17, 2023 12.00 13.00 13.50 0 2 0 180.00 19.95 21.05 20.85 0 6 0
March 17, 2023 8.65 9.50 10.05 0 2 0 190.00 26.50 27.80 27.30 0 0 0
March 17, 2023 6.20 7.00 7.30 0 30 0 200.00 33.45 35.60 35.70 0 0 0
March 17, 2023 4.50 5.15 5.25 0 5 0 210.00 41.95 44.10 43.85 0 2 0
March 17, 2023 3.25 3.85 3.95 0 0 0 220.00 50.10 53.00 52.70 0 0 0
March 17, 2023 2.25 2.90 2.95 0 0 0 230.00 60.15 62.35 62.65 0 0 0
March 17, 2023 1.70 2.10 2.15 0 0 0 240.00 69.65 71.75 71.40 0 0 0
June 16, 2023 53.10 55.60 56.50 0 0 0 120.00 2.00 2.50 2.40 0 0 0
June 16, 2023 37.50 40.00 40.30 0 0 0 140.00 5.35 6.40 6.40 0 2 0
June 16, 2023 30.35 33.10 33.50 0 10 0 150.00 8.35 9.50 9.30 0 17 0
June 16, 2023 25.05 26.50 27.30 0 0 0 160.00 12.15 13.35 13.20 0 6 0
June 16, 2023 19.75 21.20 21.70 0 0 0 170.00 16.85 18.10 17.85 0 20 0
June 16, 2023 15.50 17.10 17.40 0 0 0 180.00 22.35 23.60 23.40 0 9 0
June 16, 2023 12.00 13.50 13.80 0 0 0 190.00 29.45 30.10 29.65 0 0 0
June 16, 2023 9.40 10.60 10.80 0 0 0 200.00 36.45 38.15 37.85 0 0 0
June 16, 2023 5.60 6.70 6.90 0 0 0 220.00 50.45 54.65 54.85 0 0 0