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

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

FNV – Franco-Nevada Corp.

Last update: December 4, 2022 at 6:30 a.m.   (Real-time)

  • Last price: 195.880
  • Net change: -1.890
  • Bid price: 195.450
  • Ask price: 196.270
  • 30-day historical volatility: 35.68%
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: 3,346
Volume: 14
Open interest: 3,296
Volume: 27
December 16, 2022 75.50 76.90 76.90 0 2 0 120.00 0 0.09 0.09 0 53 0
December 16, 2022 65.55 66.50 66.50 0 0 0 130.00 0 0.08 0.08 0 20 0
December 16, 2022 55.55 56.55 56.55 0 1 0 140.00 0 0.05 0.05 0 63 0
December 16, 2022 50.55 51.50 51.50 0 0 0 145.00 0 0.07 0.07 0 10 0
December 16, 2022 45.55 46.50 46.50 0 1 0 150.00 0 0.05 0.05 0 116 0
December 16, 2022 40.75 41.20 41.20 0 10 0 155.00 0 0.08 0.08 0 28 0
December 16, 2022 35.75 36.30 36.30 0 30 0 160.00 0 0.07 0.07 0 88 0
December 16, 2022 30.75 31.30 31.30 0 23 0 165.00 0 0.11 0.11 0 64 0
December 16, 2022 25.80 26.35 26.35 0 105 0 170.00 0.01 0.18 0.18 0 115 0
December 16, 2022 20.85 21.40 21.40 0 535 0 175.00 0.13 0.35 0.35 0 63 1
December 16, 2022 16.05 16.65 16.65 0 55 0 180.00 0.40 0.60 0.60 0.15 71 1
December 16, 2022 11.60 12.20 12.20 -1.55 52 1 185.00 1.05 1.20 1.20 0 49 0
December 16, 2022 7.75 8.40 8.40 0 274 0 190.00 2.05 2.35 2.35 0.05 46 10
December 16, 2022 4.70 5.15 5.15 0 354 0 195.00 3.95 4.35 4.35 0 24 0
December 16, 2022 2.55 2.85 2.85 -1.20 88 1 200.00 6.65 7.10 7.10 0 43 0
December 16, 2022 1.25 1.55 1.55 -0.65 2 3 205.00 10.35 11.05 11.05 0 0 0
December 16, 2022 0.60 0.80 0.80 0 50 0 210.00 14.30 15.50 15.50 0 16 0
December 16, 2022 0.11 0.30 0.30 0 556 0 220.00 23.50 25.10 25.10 0 12 0
December 16, 2022 0.01 0.49 0.49 0 556 0 230.00 33.35 35.00 35.00 0 0 0
December 16, 2022 0 0.47 0.47 0 159 0 240.00 43.30 44.95 44.95 0 5 0
January 20, 2023 65.90 66.75 66.75 0 0 0 130.00 0 0.08 0.08 0 21 0
January 20, 2023 56.00 56.75 56.75 0 0 0 140.00 0.01 0.11 0.11 0 9 0
January 20, 2023 50.95 52.45 52.45 0 0 0 145.00 0.01 0.15 0.15 0 50 0
January 20, 2023 46.10 46.85 46.85 0 0 0 150.00 0.09 0.23 0.23 0 5 0
January 20, 2023 41.35 41.95 41.95 0 0 0 155.00 0.19 0.37 0.37 0 6 0
January 20, 2023 36.55 37.15 37.15 0 11 0 160.00 0.36 0.55 0.55 0 18 0
January 20, 2023 31.85 32.45 32.45 0 10 0 165.00 0.65 0.80 0.80 0 102 0
January 20, 2023 27.25 27.95 27.95 0 12 0 170.00 1.05 1.20 1.20 0 30 0
January 20, 2023 22.90 23.50 23.50 0 0 0 175.00 1.65 1.80 1.80 -0.05 20 10
January 20, 2023 18.80 19.60 19.60 0 30 0 180.00 2.55 2.75 2.75 0.35 31 1
January 20, 2023 15.05 15.60 15.60 -3.80 21 5 185.00 3.75 4.00 4.00 0.20 33 2
January 20, 2023 11.75 12.35 12.35 0 7 0 190.00 5.35 5.60 5.60 0 23 0
January 20, 2023 8.90 9.30 9.30 0 1 0 195.00 7.45 7.80 7.80 0 30 0
January 20, 2023 6.55 6.90 6.90 0 14 0 200.00 10.05 10.45 10.45 0 20 0
January 20, 2023 4.65 5.00 5.00 -1.70 16 1 205.00 13.10 13.80 13.80 0 0 0
January 20, 2023 3.25 3.60 3.60 0 52 0 210.00 16.70 17.45 17.45 0 0 0
January 20, 2023 1.50 1.80 1.80 0 10 0 220.00 25.05 25.60 25.60 0 0 0
February 17, 2023 66.35 67.25 67.25 0 0 0 130.00 0.01 0.12 0.12 0 12 0
February 17, 2023 56.55 57.65 57.65 0 0 0 140.00 0.15 0.27 0.27 0 8 0
February 17, 2023 51.65 52.75 52.75 0 0 0 145.00 0.23 0.40 0.40 0 6 0
February 17, 2023 46.85 48.75 48.75 0 1 0 150.00 0.40 0.60 0.60 0 10 0
February 17, 2023 42.30 43.00 43.00 0 0 0 155.00 0.65 0.85 0.85 0 4 0
February 17, 2023 37.70 38.40 38.40 0 2 0 160.00 1.00 1.20 1.20 0.15 16 1
February 17, 2023 33.25 33.90 33.90 0 0 0 165.00 1.50 1.70 1.70 0 11 0
February 17, 2023 28.90 29.60 29.60 0 0 0 170.00 2.15 2.30 2.30 0 7 0
February 17, 2023 24.85 25.45 25.45 0 1 0 175.00 3.05 3.25 3.25 0 3 0
February 17, 2023 21.05 21.65 21.65 0 6 0 180.00 4.15 4.40 4.40 0 4 0
February 17, 2023 17.50 18.10 18.10 0 0 0 185.00 5.60 5.85 5.85 0 2 1
February 17, 2023 14.45 14.85 14.85 0 1 0 190.00 7.40 7.75 7.75 0 3 0
February 17, 2023 11.65 12.05 12.05 0 10 0 195.00 9.55 9.90 9.90 0 0 0
February 17, 2023 9.25 9.60 9.60 0 0 0 200.00 12.15 12.55 12.55 0 0 0
February 17, 2023 7.25 7.60 7.60 0 0 0 205.00 15.15 15.55 15.55 0 0 0
February 17, 2023 5.60 5.95 5.95 0 1 0 210.00 18.45 19.10 19.10 0 0 0
February 17, 2023 3.20 3.50 3.50 0 4 0 220.00 26.20 26.80 26.80 0 0 0
March 17, 2023 76.00 77.90 77.90 0 0 0 120.00 0.01 0.13 0.13 0 31 0
March 17, 2023 66.40 68.15 68.15 0 0 0 130.00 0.08 0.25 0.25 0 0 0
March 17, 2023 56.80 58.55 58.55 0 1 0 140.00 0.33 0.55 0.55 0 0 0
March 17, 2023 52.05 53.85 53.85 0 0 0 145.00 0.50 0.80 0.80 0 0 0
March 17, 2023 47.30 49.15 49.15 0 0 0 150.00 0.85 1.10 1.10 0 10 0
March 17, 2023 42.75 44.60 44.60 0 0 0 155.00 1.20 1.45 1.45 0 0 0
March 17, 2023 38.55 39.60 39.60 0 1 0 160.00 1.70 1.95 1.95 0 21 0
March 17, 2023 34.25 35.30 35.30 0 0 0 165.00 2.35 2.70 2.70 0 10 0
March 17, 2023 30.20 31.15 31.15 0 10 0 170.00 3.20 3.50 3.50 0 40 0
March 17, 2023 26.30 27.25 27.25 0 10 0 175.00 4.20 4.60 4.60 0 0 0
March 17, 2023 22.60 23.55 23.55 0 7 0 180.00 5.50 5.95 5.95 0 16 0
March 17, 2023 19.30 20.10 20.10 0 0 0 185.00 7.10 7.60 7.60 0 0 0
March 17, 2023 16.40 16.95 16.95 0 0 0 190.00 9.00 9.50 9.50 0 0 0
March 17, 2023 13.65 14.20 14.20 0 10 0 195.00 11.25 11.75 11.75 0 0 0
March 17, 2023 11.30 11.80 11.80 -1.75 21 1 200.00 13.80 14.35 14.35 0 0 0
March 17, 2023 9.15 9.65 9.65 0 0 0 205.00 16.75 17.25 17.25 0 0 0
March 17, 2023 7.40 7.90 7.90 0 1 0 210.00 19.45 20.75 20.75 0 1 0
March 17, 2023 4.70 5.20 5.20 0 1 0 220.00 26.15 28.55 28.55 0 0 0
March 17, 2023 2.85 3.50 3.50 0 10 0 230.00 34.40 37.10 37.10 0 0 0
March 17, 2023 1.75 2.15 2.15 0 0 0 240.00 44.25 46.10 46.10 0 0 0
April 21, 2023 57.45 59.75 59.75 0 0 0 140.00 0.70 0.95 0.95 0 0 0
April 21, 2023 52.85 55.15 55.15 0 0 0 145.00 1.05 1.25 1.25 0 0 0
April 21, 2023 48.30 50.45 50.45 0 0 0 150.00 1.45 1.70 1.70 0 0 0
April 21, 2023 43.90 46.05 46.05 0 10 0 155.00 1.90 2.15 2.15 0 4 0
April 21, 2023 40.05 41.05 41.05 0 0 0 160.00 2.60 2.85 2.85 0 2 0
April 21, 2023 35.95 37.00 37.00 0 0 0 165.00 3.45 3.75 3.75 0 10 0
April 21, 2023 32.10 32.95 32.95 0 0 0 170.00 4.40 4.80 4.80 0 6 0
April 21, 2023 28.45 29.25 29.25 0 0 0 175.00 5.65 6.05 6.05 0 0 0
April 21, 2023 24.95 25.70 25.70 0 0 0 180.00 7.10 7.55 7.55 0 1 0
April 21, 2023 21.75 22.50 22.50 0 7 0 185.00 8.80 9.25 9.25 0 0 0
April 21, 2023 18.85 19.35 19.35 0 0 0 190.00 10.80 11.25 11.25 0 0 0
April 21, 2023 16.15 16.70 16.70 0 0 0 195.00 13.05 13.55 13.55 0 0 0
April 21, 2023 13.75 14.30 14.30 0 0 0 200.00 15.65 16.15 16.15 0 0 0
April 21, 2023 11.60 12.15 12.15 -1.35 0 1 205.00 18.50 19.00 19.00 0 0 0
April 21, 2023 9.75 10.25 10.25 0 0 0 210.00 21.65 22.15 22.15 0 0 0
April 21, 2023 6.75 7.25 7.25 0 0 0 220.00 28.60 29.30 29.30 0 0 0
May 19, 2023 41.35 42.50 42.50 0 0 0 160.00 3.30 3.65 3.65 0 0 0
May 19, 2023 37.45 38.40 38.40 0 0 0 165.00 4.20 4.65 4.65 0 0 0
May 19, 2023 33.60 34.55 34.55 0 0 0 170.00 5.30 5.80 5.80 0 0 0
May 19, 2023 30.00 30.90 30.90 0 0 0 175.00 6.65 7.10 7.10 0 0 0
May 19, 2023 26.65 27.45 27.45 0 0 0 180.00 8.15 8.70 8.70 0 0 0
May 19, 2023 23.45 24.30 24.30 0 0 0 185.00 9.95 10.50 10.50 0 0 0
May 19, 2023 20.65 21.30 21.30 0 0 0 190.00 12.00 12.55 12.55 0 0 0
May 19, 2023 18.00 18.65 18.65 0 0 0 195.00 14.30 14.85 14.85 0 0 0
May 19, 2023 15.60 16.20 16.20 0 10 0 200.00 16.85 17.45 17.45 0 0 0
May 19, 2023 13.40 14.05 14.05 0 0 0 205.00 19.70 20.30 20.30 0 0 0
May 19, 2023 11.50 12.10 12.10 0 0 0 210.00 22.75 23.40 23.40 0 0 0
May 19, 2023 8.35 8.90 8.90 0 0 0 220.00 29.60 30.40 30.40 0 0 0
June 16, 2023 77.05 79.50 79.50 0 0 0 120.00 0.34 0.60 0.60 0 110 0
June 16, 2023 67.85 70.10 70.10 0 0 0 130.00 0.70 1.00 1.00 0 0 0
June 16, 2023 58.60 60.95 60.95 0 10 0 140.00 1.35 1.65 1.65 0 2 0
June 16, 2023 49.80 52.20 52.20 0 30 0 150.00 2.35 2.90 2.90 0 16 0
June 16, 2023 41.70 44.10 44.10 0 32 0 160.00 3.90 4.40 4.40 0 7 0
June 16, 2023 34.80 35.85 35.85 0 10 0 170.00 6.15 6.70 6.70 0 10 0
June 16, 2023 28.00 29.05 29.05 0 1 0 180.00 9.15 9.75 9.75 0 501 0
June 16, 2023 22.15 22.80 22.80 0 2 0 190.00 13.00 13.70 13.70 0 7 0
June 16, 2023 17.05 17.80 17.80 0 0 0 200.00 17.90 18.60 18.60 0 10 0
June 16, 2023 13.10 13.70 13.70 0 0 0 210.00 23.05 25.10 25.10 0 0 0
June 16, 2023 9.70 10.45 10.45 0 0 0 220.00 29.75 31.75 31.75 0 0 0
June 16, 2023 5.25 5.80 5.80 0 0 0 240.00 45.55 47.25 47.25 0 0 0
September 15, 2023 78.50 81.10 81.10 0 0 0 120.00 0.75 1.15 1.15 0 1,010 0
September 15, 2023 69.30 72.05 72.05 0 10 0 130.00 1.50 1.85 1.85 0 0 0
September 15, 2023 60.60 63.35 63.35 0 30 0 140.00 2.50 3.10 3.10 0 10 0
September 15, 2023 52.40 55.70 55.70 0 0 0 150.00 4.00 4.50 4.50 0 10 0
September 15, 2023 45.35 47.10 47.10 0 0 0 160.00 5.95 6.60 6.60 0 21 0
September 15, 2023 38.75 40.00 40.00 0 0 0 170.00 8.60 9.20 9.20 0 10 0
September 15, 2023 32.35 33.40 33.40 0 0 0 180.00 11.90 12.60 12.60 0 30 0
September 15, 2023 26.75 27.55 27.55 -1.60 5 1 190.00 15.95 16.70 16.70 0 10 0
September 15, 2023 21.75 22.55 22.55 0 14 0 200.00 20.95 21.65 21.65 0 10 0
September 15, 2023 17.75 18.35 18.35 0 20 0 210.00 25.65 28.15 28.15 0 0 0
September 15, 2023 14.25 14.75 14.75 0 20 0 220.00 32.05 34.55 34.55 0 0 0
September 15, 2023 8.80 9.60 9.60 0 0 0 240.00 47.45 49.60 49.60 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.