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: 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