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

IFC – Intact Financial Corporation

Last update: May 11, 2024 at 2:33 a.m.   (Real-time)

  • Last price: 228.700
  • Net change: 0.050
  • Bid price: 228.050
  • Ask price: 228.750
  • 30-day historical volatility: 12.04%
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: 2,118
Volume: 6
Open interest: 340
Volume: 0
May 17, 2024 48.10 49.90 49.90 0 0 0 180.00 0 0.50 0.50 0 0 0
May 17, 2024 43.10 44.95 44.95 0 2 0 185.00 0 0.50 0.50 0 0 0
May 17, 2024 38.10 39.80 39.80 0 0 0 190.00 0 0.50 0.50 0 0 0
May 17, 2024 33.10 34.80 34.80 0 0 0 195.00 0 0.50 0.50 0 0 0
May 17, 2024 28.15 29.80 29.80 0 2 0 200.00 0 0.50 0.50 0 10 0
May 17, 2024 23.20 24.80 24.80 0 0 0 205.00 0 0.34 0.34 0 2 0
May 17, 2024 18.20 19.85 19.85 0 0 0 210.00 0 0.38 0.38 0 6 0
May 17, 2024 13.25 15.00 15.00 0 11 0 215.00 0 0.45 0.45 0 10 0
May 17, 2024 8.70 9.80 9.80 0 403 0 220.00 0.06 0.60 0.60 0 13 0
May 17, 2024 4.25 5.20 5.20 0 367 0 225.00 0.47 1.25 1.25 0 19 0
May 17, 2024 1.00 1.95 1.95 -1.00 34 2 230.00 2.20 3.15 3.15 0 3 0
May 17, 2024 0.03 0.60 0.60 0 899 0 235.00 5.85 7.00 7.00 0 0 0
May 17, 2024 0 0.39 0.39 0 0 0 240.00 10.85 12.25 12.25 0 10 0
May 17, 2024 0 0.50 0.50 0 0 0 245.00 15.90 17.25 17.25 0 0 0
May 17, 2024 0 0.50 0.50 0 0 0 250.00 20.90 22.25 22.25 0 0 0
May 17, 2024 0 0.50 0.50 0 0 0 260.00 30.65 32.60 32.60 0 0 0
June 21, 2024 68.75 70.00 70.00 0 0 0 160.00 0 0.50 0.50 0 17 0
June 21, 2024 58.95 60.05 60.05 0 0 0 170.00 0 0.50 0.50 0 16 0
June 21, 2024 49.10 50.10 50.10 0 0 0 180.00 0.01 0.38 0.38 0 5 0
June 21, 2024 44.05 45.15 45.15 0 0 0 185.00 0.01 0.41 0.41 0 5 0
June 21, 2024 39.20 40.20 40.20 0 4 0 190.00 0.01 0.46 0.46 0 50 0
June 21, 2024 34.15 35.30 35.30 0 0 0 195.00 0.01 0.55 0.55 0 0 0
June 21, 2024 29.20 30.40 30.40 0 1 0 200.00 0.04 0.60 0.60 0 3 0
June 21, 2024 24.30 25.55 25.55 0 0 0 205.00 0.14 0.70 0.70 0 0 0
June 21, 2024 19.50 20.65 20.65 0 4 0 210.00 0.30 0.85 0.85 0 67 0
June 21, 2024 14.85 15.90 15.90 0 0 0 215.00 0.65 1.15 1.15 0 7 0
June 21, 2024 10.20 11.30 11.30 0 11 0 220.00 1.05 1.85 1.85 0 5 0
June 21, 2024 6.15 7.00 7.00 0 20 0 225.00 2.10 2.95 2.95 0 0 0
June 21, 2024 3.00 3.85 3.85 0 16 0 230.00 4.10 5.00 5.00 0 2 0
June 21, 2024 1.15 1.90 1.90 0 9 0 235.00 7.20 8.15 8.15 0 0 0
June 21, 2024 0.15 0.80 0.80 0 0 0 240.00 11.30 12.45 12.45 0 0 0
June 21, 2024 0.01 0.39 0.39 0 0 0 245.00 16.00 17.50 17.50 0 0 0
June 21, 2024 0.01 0.50 0.50 0 0 0 250.00 20.90 22.10 22.10 0 0 0
June 21, 2024 0 0.50 0.50 0 0 0 260.00 30.90 31.95 31.95 0 0 0
July 19, 2024 49.10 50.30 50.30 0 0 0 180.00 0.01 0.49 0.49 0 0 0
July 19, 2024 44.05 45.35 45.35 0 0 0 185.00 0.01 0.55 0.55 0 0 0
July 19, 2024 38.95 40.35 40.35 0 0 0 190.00 0.06 0.60 0.60 0 0 0
July 19, 2024 33.95 35.40 35.40 0 0 0 195.00 0.14 0.70 0.70 0 0 0
July 19, 2024 29.10 30.55 30.55 0 0 0 200.00 0.25 0.80 0.80 0 0 0
July 19, 2024 24.35 25.80 25.80 0 0 0 205.00 0.41 0.95 0.95 0 1 0
July 19, 2024 19.95 21.00 21.00 0 0 0 210.00 0.70 1.25 1.25 0 0 0
July 19, 2024 15.05 16.45 16.45 0 1 0 215.00 1.10 1.70 1.70 0 2 0
July 19, 2024 10.85 12.20 12.20 0 1 0 220.00 1.75 2.55 2.55 0 0 0
July 19, 2024 7.25 8.40 8.40 0 0 0 225.00 2.95 3.85 3.85 0 7 0
July 19, 2024 4.25 5.20 5.20 -0.80 4 2 230.00 4.85 5.85 5.85 0 0 0
July 19, 2024 2.05 2.95 2.95 0 0 0 235.00 7.85 8.85 8.85 0 0 0
July 19, 2024 0.80 1.60 1.60 0 0 0 240.00 11.55 12.85 12.85 0 0 0
July 19, 2024 0.17 0.75 0.75 0 0 0 245.00 16.25 17.50 17.50 0 0 0
July 19, 2024 0.01 0.44 0.44 0 0 0 250.00 20.90 22.10 22.10 0 0 0
July 19, 2024 0.01 0.50 0.50 0 0 0 260.00 30.75 31.95 31.95 0 0 0
August 16, 2024 49.50 50.90 50.90 0 0 0 180.00 0.05 0.70 0.70 0 0 0
August 16, 2024 39.55 41.20 41.20 0 0 0 190.00 0.24 0.90 0.90 0 0 0
August 16, 2024 34.80 36.40 36.40 0 0 0 195.00 0.37 1.05 1.05 0 0 0
August 16, 2024 30.00 31.65 31.65 0 0 0 200.00 0.55 1.20 1.20 0 0 0
August 16, 2024 25.35 27.00 27.00 0 0 0 205.00 0.80 1.50 1.50 0 2 0
August 16, 2024 20.95 22.35 22.35 0 0 0 210.00 1.20 1.95 1.95 0 0 0
August 16, 2024 16.75 18.00 18.00 0 0 0 215.00 1.80 2.65 2.65 0 0 0
August 16, 2024 12.75 14.25 14.25 0 5 0 220.00 2.70 3.70 3.70 0 0 0
August 16, 2024 9.25 10.40 10.40 0 14 0 225.00 4.10 5.15 5.15 0 50 0
August 16, 2024 6.25 7.35 7.35 0 0 0 230.00 6.05 7.20 7.20 0 0 0
August 16, 2024 3.80 4.90 4.90 0 20 0 235.00 8.80 10.00 10.00 0 0 0
August 16, 2024 2.25 3.10 3.10 0 10 0 240.00 12.25 13.85 13.85 0 0 0
August 16, 2024 0.85 1.85 1.85 0 0 0 245.00 16.35 17.95 17.95 0 0 0
August 16, 2024 0.31 1.05 1.05 0 0 0 250.00 21.10 22.25 22.25 0 0 0
August 16, 2024 0.01 0.47 0.47 0 0 0 260.00 30.65 32.15 32.15 0 0 0
September 20, 2024 68.60 71.90 71.90 0 0 0 160.00 0.01 0.70 0.70 0 10 0
September 20, 2024 58.90 61.80 61.80 0 2 0 170.00 0.06 0.80 0.80 0 0 0
September 20, 2024 49.85 52.05 52.05 0 0 0 180.00 0.23 1.00 1.00 0 2 0
September 20, 2024 40.30 42.35 42.35 0 0 0 190.00 0.49 1.25 1.25 0 0 0
September 20, 2024 31.15 32.75 32.75 0 0 0 200.00 0.95 1.75 1.75 0 6 0
September 20, 2024 26.50 28.20 28.20 0 0 0 205.00 1.35 2.15 2.15 0 0 0
September 20, 2024 22.20 23.70 23.70 0 3 0 210.00 1.85 2.80 2.80 0 3 0
September 20, 2024 18.20 19.45 19.45 0 0 0 215.00 2.60 3.70 3.70 0 0 0
September 20, 2024 14.40 15.65 15.65 0 2 0 220.00 3.80 4.90 4.90 0 0 0
September 20, 2024 11.00 12.05 12.05 0 6 0 225.00 5.40 6.50 6.50 0 0 0
September 20, 2024 8.00 9.00 9.00 0 207 0 230.00 7.40 8.60 8.60 0 1 0
September 20, 2024 5.50 6.50 6.50 0 1 0 235.00 9.95 11.20 11.20 0 0 0
September 20, 2024 3.50 4.55 4.55 0 10 0 240.00 13.15 14.65 14.65 0 0 0
September 20, 2024 1.90 3.05 3.05 0 0 0 245.00 17.05 18.60 18.60 0 0 0
September 20, 2024 0.95 1.95 1.95 0 2 0 250.00 21.10 23.20 23.20 0 0 0
September 20, 2024 0.08 0.85 0.85 0 20 0 260.00 30.60 32.70 32.70 0 0 0
September 20, 2024 0.01 0.50 0.50 0 0 0 280.00 50.45 52.60 52.60 0 0 0
September 20, 2024 0 0.50 0.50 0 0 0 300.00 69.90 73.20 73.20 0 0 0
October 18, 2024 31.20 33.10 33.10 0 0 0 200.00 1.20 2.05 2.05 0 0 0
October 18, 2024 27.00 28.65 28.65 0 0 0 205.00 1.70 2.55 2.55 0 0 0
October 18, 2024 22.55 25.00 25.00 0 0 0 210.00 2.25 3.30 3.30 0 0 0
October 18, 2024 18.80 20.15 20.15 0 0 0 215.00 3.05 4.25 4.25 0 0 0
October 18, 2024 15.15 16.25 16.25 0 0 0 220.00 4.30 5.50 5.50 0 0 0
October 18, 2024 11.75 13.05 13.05 0 0 0 225.00 5.90 7.15 7.15 0 0 0
October 18, 2024 8.85 10.05 10.05 0 0 0 230.00 7.95 9.20 9.20 0 0 0
October 18, 2024 6.30 7.55 7.55 0 2 0 235.00 10.40 12.05 12.05 0 0 0
October 18, 2024 4.25 5.40 5.40 0 0 0 240.00 13.50 15.15 15.15 0 0 0
October 18, 2024 2.60 3.80 3.80 0 0 0 245.00 17.05 18.90 18.90 0 0 0
October 18, 2024 0.34 1.20 1.20 0 0 0 260.00 30.50 32.65 32.65 0 0 0
December 20, 2024 69.45 72.65 72.65 0 0 0 160.00 0.13 1.00 1.00 0 0 0
December 20, 2024 51.10 53.25 53.25 0 0 0 180.00 0.60 1.60 1.60 0 0 0
December 20, 2024 42.05 43.85 43.85 0 0 0 190.00 1.10 2.05 2.05 0 0 0
December 20, 2024 33.10 34.85 34.85 0 0 0 200.00 1.90 2.85 2.85 0 0 0
December 20, 2024 24.70 26.60 26.60 -0.15 10 2 210.00 3.15 4.45 4.45 0 3 0
December 20, 2024 17.40 19.05 19.05 0 1 0 220.00 5.40 6.95 6.95 0 0 0
December 20, 2024 11.10 12.55 12.55 0 2 0 230.00 9.10 10.80 10.80 0 0 0
December 20, 2024 6.25 7.75 7.75 0 5 0 240.00 14.50 16.40 16.40 0 0 0
December 20, 2024 2.90 4.55 4.55 0 0 0 250.00 21.70 23.65 23.65 0 0 0
December 20, 2024 1.20 2.45 2.45 0 0 0 260.00 30.55 32.95 32.95 0 0 0
December 20, 2024 0.01 0.90 0.90 0 0 0 280.00 50.25 52.70 52.70 0 0 0
December 20, 2024 0.01 0.55 0.55 0 0 0 300.00 69.70 73.50 73.50 0 0 0
January 17, 2025 88.55 91.95 91.95 0 0 0 140.00 0.01 0.90 0.90 0 2 0
January 17, 2025 79.00 82.35 82.35 0 6 0 150.00 0.01 1.05 1.05 0 0 0
January 17, 2025 42.15 44.25 44.25 0 0 0 190.00 1.25 2.30 2.30 0 0 0
January 17, 2025 37.70 39.75 39.75 0 1 0 195.00 1.60 2.70 2.70 0 1 0
March 21, 2025 51.80 55.50 55.50 0 0 0 180.00 0.60 3.10 3.10 0 0 0
March 21, 2025 34.75 37.90 37.90 0 0 0 200.00 2.45 5.05 5.05 0 0 0
March 21, 2025 26.90 29.85 29.85 0 0 0 210.00 4.25 6.85 6.85 0 0 0
March 21, 2025 19.75 22.75 22.75 0 0 0 220.00 6.95 9.50 9.50 0 0 0
March 21, 2025 13.50 16.35 16.35 0 0 0 230.00 10.90 13.30 13.30 0 0 0
March 21, 2025 8.50 11.45 11.45 0 0 0 240.00 15.45 18.40 18.40 0 0 0
March 21, 2025 4.75 7.70 7.70 0 0 0 250.00 22.25 25.10 25.10 0 0 0
March 21, 2025 2.25 4.50 4.50 0 0 0 260.00 30.35 33.55 33.55 0 0 0
March 21, 2025 0.01 1.45 1.45 0 0 0 300.00 69.55 73.35 73.35 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.