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: July 15, 2025 at 7:07 p.m.   (Real-time)

  • Last price: 215.430
  • Net change: -1.700
  • Bid price: 215.150
  • Ask price: 216.020
  • 30-day historical volatility: 21.07%
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: 1,900
Volume: 10
Open interest: 2,695
Volume: 40
July 18, 2025 54.35 55.80 55.80 0 0 0 160.00 0 0.10 0.10 0 0 0
July 18, 2025 49.35 50.85 50.85 0 0 0 165.00 0 0.10 0.10 0 0 0
July 18, 2025 44.40 45.85 45.85 0 0 0 170.00 0 0.10 0.10 0 0 0
July 18, 2025 39.95 40.90 40.90 0 0 0 175.00 0 0.10 0.10 0 0 0
July 18, 2025 34.95 35.90 35.90 0 0 0 180.00 0 0.10 0.10 0 20 0
July 18, 2025 29.95 30.90 30.90 0 0 0 185.00 0 0.10 0.10 0 0 0
July 18, 2025 24.95 25.90 25.90 0 0 0 190.00 0 0.10 0.10 0 0 0
July 18, 2025 19.95 20.90 20.90 0 12 0 195.00 0 0.10 0.10 0 30 0
July 18, 2025 15.00 15.95 15.95 0 12 0 200.00 0 0.11 0.11 0 4 0
July 18, 2025 10.15 10.90 10.90 0 1 0 205.00 0.01 0.37 0.37 0 51 0
July 18, 2025 5.30 6.15 6.15 -2.00 31 1 210.00 0.27 0.65 0.65 0 1 0
July 18, 2025 2.10 2.60 2.60 -1.80 31 3 215.00 1.65 2.25 2.25 0 19 0
July 18, 2025 0.40 0.75 0.75 -1.00 25 1 220.00 4.95 5.55 5.55 0 38 0
July 18, 2025 0.01 0.20 0.20 0 72 0 225.00 9.40 10.25 10.25 0 23 0
July 18, 2025 0 0.12 0.12 0 82 0 230.00 14.30 15.55 15.55 0 32 0
July 18, 2025 0 0.11 0.11 0 32 0 235.00 19.30 20.55 20.55 0 2 0
July 18, 2025 0 0.10 0.10 0 141 0 240.00 24.20 25.55 25.55 0 0 0
July 18, 2025 0 0.10 0.10 0 30 0 245.00 29.25 30.55 30.55 0 0 0
July 18, 2025 0 0.10 0.10 0 4 0 250.00 34.20 35.55 35.55 0 0 0
July 18, 2025 0 0.07 0.07 0 14 0 260.00 44.25 45.65 45.65 0 0 0
July 18, 2025 0 0.10 0.10 0 4 0 270.00 54.20 55.65 55.65 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 280.00 64.20 65.65 65.65 0 0 0
August 15, 2025 44.65 46.75 46.75 0 0 0 170.00 0.01 0.49 0.49 0 95 0
August 15, 2025 34.75 36.85 36.85 0 0 0 180.00 0.01 0.43 0.43 0 0 0
August 15, 2025 29.95 31.85 31.85 0 0 0 185.00 0.01 0.49 0.49 0 0 0
August 15, 2025 25.15 27.25 27.25 0 0 0 190.00 0.20 0.60 0.60 0 20 0
August 15, 2025 20.55 23.00 23.00 0 0 0 195.00 0.65 1.05 1.05 0 30 0
August 15, 2025 16.35 18.00 18.00 0 0 0 200.00 1.30 1.60 1.60 0 20 0
August 15, 2025 12.60 14.20 14.20 0 0 0 205.00 2.35 2.85 2.85 0 112 0
August 15, 2025 9.65 10.20 10.20 0 2 0 210.00 3.95 4.35 4.35 0 47 0
August 15, 2025 6.80 7.40 7.40 0 5 0 215.00 5.90 6.90 6.90 0 10 0
August 15, 2025 4.75 5.10 5.10 0 1 0 220.00 8.70 9.80 9.80 0 2 0
August 15, 2025 3.00 3.50 3.50 0 43 0 225.00 11.70 13.30 13.30 0 0 0
August 15, 2025 2.05 2.40 2.40 0 16 0 230.00 15.60 17.30 17.30 0 20 0
August 15, 2025 1.25 1.70 1.70 0 25 0 235.00 20.00 21.50 21.50 0 0 0
August 15, 2025 0.75 1.20 1.20 0 5 0 240.00 24.15 26.45 26.45 0 0 0
August 15, 2025 0.41 0.85 0.85 0 40 0 245.00 28.70 31.15 31.20 0 0 0
August 15, 2025 0.19 0.65 0.65 0 150 0 250.00 33.55 36.15 36.15 0 0 0
August 15, 2025 0.01 0.49 0.49 0 11 0 260.00 43.55 45.95 45.95 0 0 0
August 15, 2025 0.01 0.25 0.25 0 0 0 270.00 53.60 56.25 56.25 0 0 0
August 15, 2025 0 0.12 0.12 0 10 0 280.00 63.80 66.25 66.25 0 0 0
September 19, 2025 95.00 96.50 96.50 0 0 0 120.00 0 0.49 0.49 0 20 0
September 19, 2025 75.05 76.75 76.75 0 2 0 140.00 0.01 0.49 0.49 0 42 0
September 19, 2025 65.20 66.70 66.70 0 0 0 150.00 0 0.32 0.32 0 21 0
September 19, 2025 55.15 56.90 56.70 0 0 0 160.00 0 0.46 0.46 0 20 0
September 19, 2025 45.45 47.00 46.80 0 12 0 170.00 0.01 0.49 0.49 0 11 0
September 19, 2025 35.75 37.35 37.35 0 0 0 180.00 0.40 0.70 0.70 0 2 0
September 19, 2025 26.35 28.00 28.00 0 3 0 190.00 1.20 1.55 1.55 0 14 0
September 19, 2025 22.10 24.00 24.00 0 0 0 195.00 1.95 2.30 2.30 0 21 0
September 19, 2025 18.35 19.95 19.95 0 34 0 200.00 2.95 3.50 3.50 0 69 0
September 19, 2025 15.00 16.45 16.45 0 0 0 205.00 4.45 5.00 5.00 0 0 0
September 19, 2025 12.15 12.85 12.85 0 10 0 210.00 6.05 6.95 6.95 0 24 0
September 19, 2025 9.45 10.25 10.25 0 12 0 215.00 8.50 9.30 9.25 0 22 0
September 19, 2025 7.15 7.85 7.85 0 5 0 220.00 11.20 11.90 11.90 0 0 0
September 19, 2025 5.35 6.00 6.00 0 0 0 225.00 14.20 15.05 15.05 0 30 0
September 19, 2025 4.05 4.45 4.45 0 1 0 230.00 17.70 19.10 19.10 0 10 0
September 19, 2025 2.85 3.45 3.45 0 0 0 235.00 21.25 22.75 22.75 0 0 0
September 19, 2025 2.25 2.65 2.65 0 35 0 240.00 25.75 27.45 27.45 0 1 0
September 19, 2025 1.60 2.00 2.00 0 0 0 245.00 30.20 31.85 31.85 0 0 0
September 19, 2025 1.20 1.60 1.60 0 0 0 250.00 34.60 36.55 36.55 0 0 0
September 19, 2025 0.60 1.00 1.00 0 5 0 260.00 44.10 46.00 46.00 0 0 0
September 19, 2025 0.25 0.70 0.70 0 0 0 270.00 54.05 55.80 55.80 0 0 0
September 19, 2025 0.09 0.49 0.49 0 3 0 280.00 63.90 65.80 65.80 0 0 0
October 17, 2025 27.10 29.10 29.10 0 10 0 190.00 1.95 2.40 2.40 0 20 0
October 17, 2025 19.75 21.35 21.35 0 10 0 200.00 4.15 4.70 4.70 0 8 0
October 17, 2025 16.75 17.70 17.70 0 0 0 205.00 5.60 6.35 6.35 0 0 0
October 17, 2025 13.70 14.75 14.75 0 0 0 210.00 7.50 8.35 8.35 0 1 0
October 17, 2025 11.10 12.10 12.10 0 0 0 215.00 9.90 10.65 10.65 0 0 0
October 17, 2025 8.90 9.70 9.70 0 0 0 220.00 12.05 13.40 13.40 0 0 0
October 17, 2025 6.90 7.75 7.75 0 0 0 225.00 15.35 16.50 16.45 0 0 0
October 17, 2025 5.40 6.05 6.05 0 0 0 230.00 18.80 20.10 20.10 0 0 0
October 17, 2025 4.20 4.75 4.75 0 0 0 235.00 22.15 24.05 24.05 0 0 0
October 17, 2025 3.20 3.90 3.90 0 0 0 240.00 26.25 28.05 28.05 0 0 0
October 17, 2025 2.50 3.10 3.10 0 2 0 245.00 30.45 32.45 32.45 0 0 0
October 17, 2025 2.00 2.45 2.45 -0.60 0 1 250.00 34.85 37.00 37.00 0 1 0
October 17, 2025 1.15 1.60 1.60 0 0 0 260.00 44.35 46.45 46.45 0 0 0
October 17, 2025 0.65 1.15 1.15 0 0 0 270.00 53.95 56.10 56.10 0 0 0
October 17, 2025 0.37 0.80 0.80 0 0 0 280.00 63.85 65.95 65.95 0 0 0
November 21, 2025 29.80 31.15 31.15 0 10 0 190.00 3.05 3.70 3.70 0 16 0
November 21, 2025 22.15 23.80 23.80 0 0 0 200.00 5.60 6.30 6.25 0 2 0
November 21, 2025 19.20 20.10 20.10 0 0 0 205.00 7.30 8.00 8.00 0 10 0
November 21, 2025 16.00 17.10 17.10 0 0 0 210.00 9.30 10.20 10.15 0 0 0
November 21, 2025 13.40 14.40 14.40 0 0 0 215.00 11.60 12.60 12.55 0 0 0
November 21, 2025 10.95 12.05 12.05 0 0 0 220.00 14.35 15.30 15.25 0 0 0
November 21, 2025 9.20 10.00 10.00 0 0 0 225.00 17.25 18.30 18.25 0 0 0
November 21, 2025 7.50 8.15 8.15 0 0 0 230.00 20.65 21.65 21.65 0 0 0
November 21, 2025 6.05 6.75 6.75 0 0 0 235.00 24.00 25.45 25.45 0 0 0
November 21, 2025 5.00 5.55 5.55 0 0 0 240.00 28.05 29.40 29.40 0 0 0
November 21, 2025 4.05 4.55 4.55 0 0 0 245.00 32.00 33.35 33.35 0 0 0
November 21, 2025 3.20 3.90 3.90 0 0 0 250.00 36.30 37.65 37.65 0 0 0
November 21, 2025 2.15 2.75 2.75 0 0 0 260.00 44.85 47.00 47.00 0 0 0
November 21, 2025 1.45 1.95 1.95 0 0 0 270.00 54.15 56.45 56.45 0 0 0
November 21, 2025 0.95 1.45 1.45 0 10 0 280.00 63.85 66.20 66.20 0 0 0
December 19, 2025 75.60 77.55 77.55 0 0 0 140.00 0.01 0.50 0.50 0 14 0
December 19, 2025 66.25 67.95 67.95 0 0 0 150.00 0.02 0.50 0.50 0 0 0
December 19, 2025 60.90 62.95 62.95 0 0 0 155.00 0.21 0.55 0.55 0 95 0
December 19, 2025 56.25 58.15 58.15 0 0 0 160.00 0.50 0.75 0.75 0 28 0
December 19, 2025 47.55 48.85 48.85 0 5 0 170.00 1.00 1.40 1.40 0 175 0
December 19, 2025 43.25 44.35 44.35 0 14 0 175.00 1.45 1.80 1.80 0 75 0
December 19, 2025 37.75 40.25 40.25 0 30 0 180.00 2.05 2.55 2.55 0 70 0
December 19, 2025 29.80 32.15 32.15 0 30 0 190.00 3.90 4.55 4.55 0 126 0
December 19, 2025 22.90 24.95 24.95 0 1 0 200.00 6.55 7.50 7.50 0 467 0
December 19, 2025 20.05 21.35 21.40 0 0 0 205.00 8.45 9.40 9.40 0 0 0
December 19, 2025 17.05 18.50 18.50 0 87 0 210.00 10.50 11.50 11.50 0 31 0
December 19, 2025 14.55 15.95 15.95 0 4 0 215.00 12.90 13.85 13.85 0 0 0
December 19, 2025 12.30 13.50 13.50 0 11 0 220.00 14.95 16.55 16.55 0 326 0
December 19, 2025 10.50 11.60 11.60 -1.40 0 2 225.00 18.35 19.60 19.60 0 1 0
December 19, 2025 8.85 9.60 9.60 0 11 0 230.00 21.15 22.90 22.90 0 145 0
December 19, 2025 7.15 8.10 8.10 0 0 0 235.00 25.10 26.40 26.40 0 0 0
December 19, 2025 6.05 6.80 6.80 -1.25 12 1 240.00 28.25 30.85 30.85 0 0 0
December 19, 2025 5.05 5.80 5.80 0 0 0 245.00 32.80 34.25 34.25 0 0 0
December 19, 2025 4.25 4.90 4.90 0 450 0 250.00 36.50 38.80 38.80 0 0 0
December 19, 2025 2.85 3.50 3.50 0 12 0 260.00 45.40 47.35 47.35 0 0 0
December 19, 2025 1.45 1.95 1.95 0 17 0 280.00 64.05 66.75 66.75 0 0 0
December 19, 2025 0.75 1.00 1.00 0 12 0 300.00 83.70 86.20 86.20 0 0 0
March 20, 2026 58.15 59.80 59.80 0 0 0 160.00 1.05 1.65 1.65 -0.15 33 20
March 20, 2026 41.30 42.85 42.85 0 30 0 180.00 4.00 4.55 4.55 0 114 0
March 20, 2026 33.85 35.45 35.45 0 40 0 190.00 6.40 6.95 6.95 0 14 0
March 20, 2026 27.15 28.40 28.40 0 1 0 200.00 9.60 10.20 10.20 0.10 2 20
March 20, 2026 21.40 22.70 22.70 0 0 0 210.00 13.90 14.75 14.75 0 0 0
March 20, 2026 16.65 18.00 18.00 -1.65 20 1 220.00 18.95 20.05 20.05 0 0 0
March 20, 2026 12.60 13.80 13.80 0 2 0 230.00 24.65 25.95 25.95 0 0 0
March 20, 2026 9.50 10.50 10.50 0 0 0 240.00 31.35 32.85 32.85 0 17 0
March 20, 2026 7.15 8.10 8.10 0 1 0 250.00 39.05 40.55 40.55 0 0 0
March 20, 2026 5.25 6.25 6.25 0 0 0 260.00 47.25 49.40 49.40 0 0 0
March 20, 2026 3.20 3.75 3.75 0 20 0 280.00 64.75 67.40 67.40 0 0 0
March 20, 2026 1.90 2.40 2.40 0 83 0 300.00 83.40 86.65 86.65 0 0 0
June 19, 2026 43.60 45.35 45.25 0 1 0 180.00 5.75 6.35 6.35 0 20 0
June 19, 2026 30.30 32.00 32.00 0 40 0 200.00 12.00 12.95 12.95 0 0 0
June 19, 2026 24.75 26.35 26.35 0 0 0 210.00 16.25 17.35 17.35 0 1 0
June 19, 2026 20.10 21.30 21.30 0 2 0 220.00 21.20 23.05 23.05 0 0 0
June 19, 2026 16.30 17.55 17.55 0 0 0 230.00 27.10 28.95 28.95 0 0 0
June 19, 2026 12.90 14.05 14.05 0 0 0 240.00 33.70 35.65 35.65 0 0 0
June 19, 2026 10.10 11.45 11.45 0 1 0 250.00 41.00 43.05 43.05 0 0 0
June 19, 2026 7.95 9.05 9.05 0 0 0 260.00 48.80 51.05 51.05 0 0 0
June 19, 2026 3.20 4.05 4.05 0 0 0 300.00 84.00 87.30 87.30 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.