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

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: April 16, 2025 at 10:00 a.m.   (Real-time)

  • Last price: 291.150
  • Net change: 0.840
  • Bid price: 291.050
  • Ask price: 291.600
  • 30-day historical volatility: 22.21%
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: 1,720
Volume: 0
Open interest: 807
Volume: 0
April 17, 2025 60.10 62.70 61.80 0 0 0 230.00 0 0.50 0.50 0 1 0
April 17, 2025 55.10 57.70 56.65 0 0 0 235.00 0 0.50 0.50 0 0 0
April 17, 2025 50.15 52.70 51.60 0 0 0 240.00 0 0.50 0.50 0 0 0
April 17, 2025 45.00 47.70 46.60 0 0 0 245.00 0 0.50 0.50 0 0 0
April 17, 2025 40.00 42.70 41.60 0 0 0 250.00 0 0.50 0.50 0 13 0
April 17, 2025 35.00 37.70 36.65 0 0 0 255.00 0 0.50 0.50 0 0 0
April 17, 2025 30.00 32.70 31.65 0 1 0 260.00 0 0.20 0.20 0 5 0
April 17, 2025 25.00 27.70 26.65 0 0 0 265.00 0 0.50 0.50 0 31 0
April 17, 2025 20.20 22.70 21.20 0 9 0 270.00 0 0.50 0.50 0 3 0
April 17, 2025 15.50 17.50 16.30 0 10 0 275.00 0.01 0.50 0.50 0 13 0
April 17, 2025 10.60 12.60 11.10 0 996 0 280.00 0.01 0.50 0.60 0 18 0
April 17, 2025 6.30 7.50 6.60 0 20 0 285.00 0.30 0.80 1.00 0 0 0
April 17, 2025 2.50 3.30 2.90 0 42 0 290.00 1.30 1.80 2.40 0 1 0
April 17, 2025 0.30 0.80 0.70 0 88 0 295.00 3.80 4.60 5.70 0 2 0
April 17, 2025 0.01 0.50 0.50 0 135 0 300.00 8.10 9.30 10.50 0 0 0
April 17, 2025 0.01 0.50 0.50 0 0 0 305.00 12.70 14.70 15.90 0 0 0
April 17, 2025 0 0.50 0.50 0 0 0 310.00 17.70 19.70 20.90 0 0 0
April 17, 2025 0 0.50 0.50 0 0 0 315.00 22.40 25.10 26.20 0 0 0
April 17, 2025 0 0.50 0.50 0 0 0 320.00 27.40 30.05 31.20 0 0 0
April 17, 2025 0 0.50 0.50 0 0 0 330.00 37.40 40.05 41.20 0 0 0
April 17, 2025 0 0.50 0.50 0 0 0 340.00 47.40 50.05 51.20 0 0 0
May 16, 2025 60.35 64.55 63.45 0 0 0 230.00 0.30 0.80 0.80 0 2 0
May 16, 2025 55.45 59.55 58.45 0 0 0 235.00 0.30 0.80 0.80 0 30 0
May 16, 2025 50.95 53.95 52.75 0 0 0 240.00 0.40 0.90 0.90 0 20 0
May 16, 2025 46.10 48.95 47.85 0 0 0 245.00 0.50 1.00 1.00 0 0 0
May 16, 2025 41.25 44.15 42.95 0 0 0 250.00 0.60 1.10 1.70 0 5 0
May 16, 2025 36.50 39.25 38.15 0 0 0 255.00 0.70 1.20 1.95 0 0 0
May 16, 2025 31.80 34.55 33.45 0 0 0 260.00 1.00 1.50 2.25 0 195 0
May 16, 2025 27.20 29.95 28.85 0 0 0 265.00 1.40 1.90 1.90 0 11 0
May 16, 2025 22.75 25.50 24.45 0 0 0 270.00 1.90 2.40 2.50 0 5 0
May 16, 2025 18.80 20.80 19.80 0 5 0 275.00 2.50 3.30 3.40 0 12 0
May 16, 2025 14.80 16.80 15.90 0 33 0 280.00 3.50 4.30 4.50 0 12 0
May 16, 2025 11.20 13.20 12.30 0 0 0 285.00 4.90 5.70 6.30 0 0 0
May 16, 2025 8.40 9.60 8.80 0 13 0 290.00 6.50 7.70 8.00 0 0 0
May 16, 2025 5.70 6.90 6.30 0 12 0 295.00 8.80 10.00 10.50 0 0 0
May 16, 2025 3.70 4.50 4.10 0 2 0 300.00 11.30 13.30 13.90 0 0 0
May 16, 2025 2.10 2.90 2.40 0 0 0 305.00 14.70 16.70 17.50 0 0 0
May 16, 2025 1.50 2.00 1.40 0 1 0 310.00 18.60 20.60 21.60 0 0 0
May 16, 2025 0.50 1.00 0.80 0 0 0 315.00 22.50 25.50 26.60 0 0 0
May 16, 2025 0.10 0.60 1.05 0 0 0 320.00 27.30 30.25 31.40 0 0 0
May 16, 2025 0.01 0.50 0.85 0 0 0 325.00 32.20 35.20 36.35 0 0 0
May 16, 2025 0.01 0.50 0.80 0 0 0 330.00 37.20 40.20 41.35 0 0 0
May 16, 2025 0.01 0.50 0.75 0 0 0 335.00 42.20 45.20 46.35 0 0 0
May 16, 2025 0 0.50 0.70 0 0 0 340.00 47.20 50.20 51.35 0 0 0
June 20, 2025 110.85 113.80 112.60 0 0 0 180.00 0.30 0.80 0.70 0 0 0
June 20, 2025 90.85 94.10 92.85 0 0 0 200.00 0.40 0.90 0.80 0 0 0
June 20, 2025 81.05 84.05 83.15 0 0 0 210.00 0.40 0.90 0.90 0 0 0
June 20, 2025 70.95 74.30 73.15 0 2 0 220.00 0.50 1.00 1.00 0 8 0
June 20, 2025 61.75 64.55 63.45 0 0 0 230.00 0.60 1.10 1.10 0 2 0
June 20, 2025 56.85 59.70 58.55 0 0 0 235.00 0.60 1.10 1.10 0 0 0
June 20, 2025 52.00 54.90 53.60 0 0 0 240.00 0.70 1.20 1.20 0 0 0
June 20, 2025 47.25 49.75 48.65 0 3 0 245.00 0.90 1.40 1.40 0 0 0
June 20, 2025 42.40 44.95 43.85 0 1 0 250.00 1.10 1.60 1.70 0 4 0
June 20, 2025 33.15 35.65 34.65 0 15 0 260.00 1.90 2.40 2.40 0 193 0
June 20, 2025 24.45 27.00 25.95 0 0 0 270.00 3.10 3.90 4.00 0 0 0
June 20, 2025 16.70 18.60 17.70 0 20 0 280.00 5.10 6.30 6.40 0 8 0
June 20, 2025 10.10 12.10 10.80 0 46 0 290.00 8.50 9.70 10.10 0 10 0
June 20, 2025 5.30 6.50 5.80 0 20 0 300.00 13.30 15.30 15.90 0 0 0
June 20, 2025 2.30 3.10 2.90 0 30 0 310.00 20.10 22.30 23.25 0 0 0
June 20, 2025 0.80 1.30 1.10 0 0 0 320.00 28.20 30.85 31.75 0 0 0
June 20, 2025 0.10 0.60 0.50 0 0 0 330.00 37.40 40.25 41.40 0 0 0
June 20, 2025 0.01 0.50 0.50 0 0 0 340.00 47.20 50.20 51.35 0 0 0
June 20, 2025 0.01 0.50 0.50 0 0 0 350.00 56.75 61.15 62.00 0 0 0
July 18, 2025 61.55 64.75 63.80 0 0 0 230.00 0.80 1.30 1.30 0 0 0
July 18, 2025 56.85 59.90 58.90 0 0 0 235.00 0.90 1.40 2.15 0 0 0
July 18, 2025 52.05 55.25 53.95 0 0 0 240.00 1.00 1.50 1.50 0 0 0
July 18, 2025 47.30 50.10 48.95 0 3 0 245.00 1.30 1.80 1.80 0 0 0
July 18, 2025 42.65 45.40 44.25 0 0 0 250.00 1.60 2.10 2.10 0 20 0
July 18, 2025 33.55 36.30 35.15 0 0 0 260.00 2.40 3.20 3.20 0 0 0
July 18, 2025 25.10 27.80 26.80 0 4 0 270.00 3.90 4.70 4.80 0 2 0
July 18, 2025 17.70 19.70 18.80 0 12 0 280.00 6.10 7.30 7.50 0 0 0
July 18, 2025 11.20 13.20 12.40 0 21 0 290.00 9.60 10.80 11.20 0 0 0
July 18, 2025 6.60 7.80 7.20 0 0 0 300.00 14.30 16.30 16.90 0 0 0
July 18, 2025 3.30 4.10 3.80 0 0 0 310.00 20.50 23.30 24.10 0 0 0
July 18, 2025 1.40 1.90 1.70 0 4 0 320.00 28.50 31.05 32.00 0 0 0
July 18, 2025 0.40 0.90 0.80 0 0 0 330.00 37.50 40.30 41.35 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 340.00 47.20 50.20 51.40 0 0 0
August 15, 2025 52.45 56.30 55.10 0 0 0 240.00 1.50 2.00 2.00 0 0 0
August 15, 2025 47.95 50.80 49.65 0 0 0 245.00 1.80 2.30 2.40 0 0 0
August 15, 2025 43.40 46.30 45.05 0 0 0 250.00 2.10 2.90 3.00 0 0 0
August 15, 2025 34.60 37.50 36.40 0 0 0 260.00 3.30 4.10 4.10 0 0 0
August 15, 2025 26.35 29.30 28.30 0 0 0 270.00 5.00 5.80 6.30 0 2 0
August 15, 2025 19.40 21.40 20.50 0 0 0 280.00 7.40 8.60 8.80 0 0 0
August 15, 2025 13.10 15.10 14.30 0 0 0 290.00 10.70 12.70 13.00 0 0 0
August 15, 2025 8.40 9.60 9.00 0 1 0 300.00 15.70 17.70 18.20 0 0 0
August 15, 2025 4.90 5.70 5.30 0 10 0 310.00 21.50 24.50 25.30 0 0 0
August 15, 2025 2.40 3.20 2.90 0 13 0 320.00 29.20 32.05 32.95 0 0 0
August 15, 2025 1.10 1.60 1.40 0 0 0 330.00 37.90 40.60 41.80 0 0 0
August 15, 2025 0.30 0.80 0.70 0 0 0 340.00 47.30 50.15 51.40 0 0 0
September 19, 2025 71.60 75.90 74.85 0 12 0 220.00 1.10 1.60 1.60 0 20 0
September 19, 2025 62.05 66.30 65.35 0 0 0 230.00 1.40 1.90 2.00 0 0 0
September 19, 2025 53.00 56.95 56.05 0 0 0 240.00 2.00 2.50 2.90 0 8 0
September 19, 2025 48.70 51.70 50.50 0 0 0 245.00 2.30 3.10 3.10 0 0 0
September 19, 2025 44.20 47.20 46.10 0 8 0 250.00 2.80 3.60 3.70 0 4 0
September 19, 2025 35.60 38.60 37.50 0 0 0 260.00 4.20 5.00 5.00 0 7 0
September 19, 2025 27.60 30.60 29.60 0 1 0 270.00 5.90 7.10 7.30 0 0 0
September 19, 2025 20.30 23.30 21.90 0 2 0 280.00 8.70 9.90 10.10 0 0 0
September 19, 2025 14.50 16.50 15.80 0 0 0 290.00 12.00 14.00 14.40 0 0 0
September 19, 2025 9.80 11.00 10.40 0 19 0 300.00 17.00 19.00 19.50 0 0 0
September 19, 2025 5.90 7.10 6.60 0 10 0 310.00 22.60 25.60 26.30 0 0 0
September 19, 2025 3.30 4.10 3.80 0 10 0 320.00 30.00 33.00 33.80 0 0 0
September 19, 2025 1.70 2.20 2.00 0 0 0 330.00 38.40 41.15 42.20 0 0 0
September 19, 2025 0.70 1.20 1.10 0 0 0 340.00 47.50 50.45 51.50 0 0 0
September 19, 2025 0.20 0.70 0.60 0 2 0 350.00 56.45 61.15 62.20 0 0 0
October 17, 2025 53.00 57.60 56.50 0 0 0 240.00 2.30 3.10 3.10 0 0 0
October 17, 2025 36.20 39.20 38.20 0 0 0 260.00 4.80 5.60 5.70 0 0 0
October 17, 2025 28.30 31.30 30.40 0 0 0 270.00 6.70 7.90 8.00 0 0 0
October 17, 2025 21.20 24.20 23.30 0 0 0 280.00 9.50 10.70 10.90 0 0 0
October 17, 2025 15.50 17.50 16.80 0 0 0 290.00 12.90 14.90 15.20 0 0 0
October 17, 2025 10.40 12.40 12.10 0 0 0 300.00 17.80 19.80 20.20 0 0 0
October 17, 2025 6.80 8.00 7.50 0 0 0 310.00 23.40 26.40 27.00 0 0 0
October 17, 2025 4.10 4.90 4.60 0 0 0 320.00 30.60 33.60 34.30 0 0 0
October 17, 2025 1.10 1.60 1.40 0 0 0 340.00 47.70 50.70 51.70 0 0 0
December 19, 2025 72.55 76.85 75.65 0 2 0 220.00 2.00 2.50 2.50 0 69 0
December 19, 2025 63.40 67.75 66.50 0 0 0 230.00 2.50 3.30 3.30 0 30 0
December 19, 2025 54.45 58.70 57.70 0 0 0 240.00 3.40 4.20 4.30 0 20 0
December 19, 2025 46.40 49.40 48.30 0 3 0 250.00 5.10 5.60 5.60 0 0 0
December 19, 2025 38.30 41.30 40.20 0 7 0 260.00 6.30 7.50 7.60 0 2 0
December 19, 2025 23.80 26.80 26.00 0 1 0 280.00 11.30 13.30 13.60 0 0 0
December 19, 2025 13.20 15.20 14.50 0 44 0 300.00 20.10 23.10 23.10 0 4 0
December 19, 2025 6.10 7.30 6.90 0 11 0 320.00 32.20 35.20 35.90 0 0 0
December 19, 2025 2.20 3.00 2.90 0 10 0 340.00 48.40 51.40 52.40 0 0 0
December 19, 2025 1.30 1.80 1.60 0 0 0 350.00 56.65 61.60 62.45 0 0 0
March 20, 2026 73.55 77.95 76.60 0 0 0 220.00 2.80 3.60 3.60 0 10 0
March 20, 2026 55.90 60.35 59.05 0 0 0 240.00 4.90 5.70 5.80 0 0 0
March 20, 2026 48.50 51.50 50.40 0 0 0 250.00 6.30 7.50 7.60 0 0 0
March 20, 2026 40.70 43.70 42.70 0 0 0 260.00 8.40 9.60 9.70 0 0 0
March 20, 2026 26.90 29.90 28.90 0 0 0 280.00 13.80 15.80 16.10 0 5 0
March 20, 2026 16.40 18.40 17.70 0 6 0 300.00 22.10 24.70 25.20 0 0 0
March 20, 2026 8.90 10.10 9.60 0 0 0 320.00 34.20 36.85 37.60 0 0 0
March 20, 2026 4.20 5.00 4.70 0 0 0 340.00 49.50 52.50 53.45 0 0 0
March 20, 2026 2.60 3.40 3.20 0 0 0 350.00 57.40 61.90 62.85 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.