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

IFC – Intact Financial Corporation

Last update: July 25, 2026 at 7:58 a.m.   (Real-time)

  • Last price: 293.460
  • Net change: 4.960
  • Bid price: 292.590
  • Ask price: 294.100
  • 30-day historical volatility: 20.77%
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: 970
Volume: 1
Open interest: 621
Volume: 40
August 21, 2026 68.25 69.60 69.75 0 0 0 225.00 0.02 0.49 0.49 0 5 0
August 21, 2026 63.30 64.45 64.45 0 0 0 230.00 0.02 0.49 0.49 0 4 0
August 21, 2026 58.40 60.05 60.55 0 0 0 235.00 0.09 0.49 0.49 0 5 0
August 21, 2026 53.50 54.60 54.60 0 0 0 240.00 0.16 0.60 0.60 0 8 0
August 21, 2026 48.60 49.70 49.70 0 4 0 245.00 0.25 0.70 0.70 0 6 0
August 21, 2026 43.75 45.05 45.55 0 1 0 250.00 0.37 0.80 0.80 0 6 0
August 21, 2026 34.10 35.20 35.20 0 2 0 260.00 0.65 1.10 1.10 0 147 0
August 21, 2026 24.80 25.90 25.90 0 65 0 270.00 1.35 1.80 1.80 -0.75 54 30
August 21, 2026 15.95 17.40 17.40 0 49 0 280.00 2.65 3.35 3.35 0 7 0
August 21, 2026 9.05 10.05 10.05 0 32 0 290.00 5.25 6.20 6.20 -2.85 40 10
August 21, 2026 4.15 4.75 4.75 0 61 0 300.00 10.15 11.10 11.10 0 12 0
August 21, 2026 1.40 1.85 1.85 0 43 0 310.00 17.20 18.55 18.55 0 0 0
August 21, 2026 0.21 0.65 0.65 0 14 0 320.00 25.55 27.95 27.95 0 0 0
August 21, 2026 0.02 0.49 0.49 0 0 0 330.00 35.45 37.85 37.85 0 0 0
August 21, 2026 0 0.49 0.49 0 25 0 340.00 45.45 47.85 47.85 0 0 0
September 18, 2026 93.40 94.65 94.95 0 1 0 200.00 0.02 0.49 0.49 0 15 0
September 18, 2026 83.55 84.80 85.00 0 0 0 210.00 0.02 0.50 0.50 0 3 0
September 18, 2026 73.70 74.85 75.15 0 0 0 220.00 0.11 0.60 0.60 0 9 0
September 18, 2026 68.75 69.95 69.80 0 0 0 225.00 0.21 0.70 0.70 0 1 0
September 18, 2026 63.75 64.90 64.90 0 0 0 230.00 0.23 0.70 0.70 0 0 0
September 18, 2026 58.90 60.00 60.00 0 0 0 235.00 0.34 0.80 0.80 0 1 0
September 18, 2026 53.95 55.35 55.30 0 5 0 240.00 0.46 0.90 0.90 0 114 0
September 18, 2026 49.10 50.45 50.60 0 0 0 245.00 0.60 1.00 1.00 0 8 0
September 18, 2026 44.30 45.60 45.60 0 0 0 250.00 0.75 1.20 1.20 0 4 0
September 18, 2026 34.75 36.10 36.40 0 20 0 260.00 1.40 1.90 1.90 0 2 0
September 18, 2026 25.95 27.10 27.10 0 16 0 270.00 2.40 3.20 3.20 0 1 0
September 18, 2026 17.65 18.95 18.95 0 60 0 280.00 4.30 5.05 5.05 0 0 0
September 18, 2026 10.80 12.00 12.00 0 49 0 290.00 7.40 8.35 8.35 0 0 0
September 18, 2026 5.85 6.80 6.80 0 31 0 300.00 12.40 13.50 13.50 0 0 0
September 18, 2026 2.65 3.30 3.35 0 5 0 310.00 19.10 20.55 20.55 0 10 0
September 18, 2026 0.95 1.40 1.40 0 10 0 320.00 26.75 29.15 29.15 0 0 0
September 18, 2026 0.11 0.60 0.60 0 0 0 330.00 36.05 38.35 38.35 0 0 0
September 18, 2026 0.02 0.49 0.49 0 0 0 340.00 45.80 48.20 48.20 0 0 0
September 18, 2026 0.01 0.36 0.36 0 21 0 350.00 55.65 58.10 58.10 0 0 0
October 16, 2026 63.80 65.25 65.25 0 0 0 230.00 0.50 1.00 1.00 0 5 0
October 16, 2026 58.90 60.35 60.35 0 0 0 235.00 0.60 1.10 1.10 0 0 0
October 16, 2026 54.10 55.50 55.50 0 0 0 240.00 0.80 1.30 1.30 0 1 0
October 16, 2026 49.30 50.80 50.80 0 0 0 245.00 1.00 1.50 1.50 0 0 0
October 16, 2026 44.55 46.05 46.05 0 0 0 250.00 1.30 1.80 1.80 0 1 0
October 16, 2026 35.35 36.75 36.85 0 0 0 260.00 2.10 2.75 2.80 0 7 0
October 16, 2026 26.65 28.05 28.05 0 2 0 270.00 3.50 4.25 4.30 0 0 0
October 16, 2026 18.90 20.35 20.35 0 0 0 280.00 5.50 6.55 6.55 0 0 0
October 16, 2026 12.35 13.65 13.65 0 14 0 290.00 8.85 10.00 10.00 0 1 0
October 16, 2026 7.40 8.50 8.50 0 20 0 300.00 13.80 15.05 15.05 0 0 0
October 16, 2026 4.00 4.80 4.75 0 18 0 310.00 20.25 21.65 21.65 0 0 0
October 16, 2026 1.90 2.40 2.40 0 8 0 320.00 28.10 29.60 29.60 0 0 0
October 16, 2026 0.70 1.15 1.15 0 9 0 330.00 36.80 38.80 38.80 0 0 0
October 16, 2026 0.11 0.60 0.60 0 0 0 340.00 46.40 48.45 48.45 0 0 0
November 20, 2026 64.15 66.00 66.50 0 0 0 230.00 1.00 1.50 1.50 0 0 0
November 20, 2026 59.50 61.10 61.10 0 0 0 235.00 1.20 1.70 1.70 0 0 0
November 20, 2026 54.75 56.30 56.30 0 0 0 240.00 1.50 2.00 2.00 0 1 0
November 20, 2026 50.15 51.95 52.45 0 0 0 245.00 1.90 2.40 2.40 0 0 0
November 20, 2026 45.55 47.05 47.05 0 0 0 250.00 2.20 2.95 3.00 0 21 0
November 20, 2026 36.80 38.40 38.40 0 0 0 260.00 3.40 4.20 4.20 0 0 0
November 20, 2026 28.65 30.35 30.35 0 0 0 270.00 5.10 6.15 6.15 0 0 0
November 20, 2026 21.35 23.10 23.10 0 1 0 280.00 7.60 8.70 8.70 0 0 0
November 20, 2026 15.10 16.75 16.75 0 6 0 290.00 10.95 12.55 12.55 0 0 0
November 20, 2026 10.10 11.60 11.65 0 14 0 300.00 15.95 17.55 17.55 0 0 0
November 20, 2026 6.40 7.55 7.55 0 8 0 310.00 22.05 23.80 23.80 0 0 0
November 20, 2026 3.80 4.60 4.60 0 0 0 320.00 29.45 31.15 31.15 0 0 0
November 20, 2026 2.00 2.50 2.50 0 0 0 330.00 37.90 39.45 39.45 0 0 0
November 20, 2026 0.90 1.40 1.40 0 0 0 340.00 46.70 48.85 48.95 0 0 0
December 18, 2026 93.60 95.25 95.25 0 18 0 200.00 0.50 1.00 1.00 0 19 0
December 18, 2026 74.00 75.90 75.90 0 0 0 220.00 1.00 1.50 1.50 0 30 0
December 18, 2026 64.55 66.40 66.40 0 19 0 230.00 1.40 1.90 1.90 0 0 0
December 18, 2026 55.20 57.05 57.05 0 46 0 240.00 2.10 2.80 2.80 0 4 0
December 18, 2026 50.75 52.45 52.45 0 0 0 245.00 2.40 3.20 3.20 0 0 0
December 18, 2026 46.30 48.05 48.05 0 1 0 250.00 2.90 3.70 3.70 0 3 0
December 18, 2026 37.75 39.50 39.50 0 4 0 260.00 4.40 5.20 5.20 0 5 0
December 18, 2026 29.90 31.65 31.65 0 0 0 270.00 6.20 7.35 7.35 0 0 0
December 18, 2026 22.70 24.50 24.50 0 46 0 280.00 8.95 10.10 10.10 0 15 0
December 18, 2026 16.50 18.25 18.25 0 0 0 290.00 12.60 14.10 14.10 0 0 0
December 18, 2026 11.30 13.25 13.25 0 27 0 300.00 17.35 19.00 19.10 0 0 0
December 18, 2026 7.70 8.90 8.90 0 35 0 310.00 23.30 25.15 25.15 0 0 0
December 18, 2026 4.90 5.70 5.70 0 35 0 320.00 30.40 32.45 32.45 0 0 0
December 18, 2026 2.70 3.50 3.50 0.60 0 1 330.00 38.55 40.45 40.45 0 0 0
December 18, 2026 1.50 2.00 2.00 0 0 0 340.00 47.15 49.30 49.35 0 0 0
December 18, 2026 0.70 1.20 1.20 0 0 0 350.00 56.40 58.75 58.75 0 0 0
January 15, 2027 46.85 48.65 48.65 0 0 0 250.00 3.50 4.30 4.30 0 0 0
January 15, 2027 38.60 40.25 40.25 0 0 0 260.00 5.10 6.05 6.10 0 0 0
January 15, 2027 30.80 32.50 32.50 0 0 0 270.00 7.00 8.15 8.15 0 0 0
January 15, 2027 23.70 25.50 25.50 0 0 0 280.00 9.80 11.00 11.00 0 0 0
January 15, 2027 17.65 19.35 19.35 0 0 0 290.00 13.50 15.10 15.10 0 0 0
January 15, 2027 12.50 14.10 14.10 0 0 0 300.00 18.35 20.00 20.00 0 0 0
January 15, 2027 8.80 9.90 9.90 0 0 0 310.00 24.20 26.15 26.15 0 0 0
January 15, 2027 5.60 6.75 6.65 0 0 0 320.00 31.10 33.05 33.05 0 0 0
January 15, 2027 3.50 4.30 4.30 0 0 0 330.00 38.95 41.10 41.15 0 0 0
January 15, 2027 2.10 2.80 2.80 0 0 0 340.00 47.45 49.60 49.70 0 0 0
March 19, 2027 93.60 97.20 97.20 0 30 0 200.00 1.10 1.60 1.60 0 5 0
March 19, 2027 75.05 78.35 78.35 0 0 0 220.00 2.10 2.90 2.90 0 16 0
March 19, 2027 66.10 69.35 69.35 0 20 0 230.00 2.75 3.50 3.50 0 4 0
March 19, 2027 57.30 60.65 60.65 0 1 0 240.00 3.80 4.60 4.60 0 3 0
March 19, 2027 49.10 51.65 51.65 0 8 0 250.00 5.10 6.30 6.30 0 1 0
March 19, 2027 41.20 43.65 43.65 0 20 0 260.00 7.00 8.15 8.15 0 0 0
March 19, 2027 27.15 29.35 29.35 0 10 0 280.00 12.50 13.95 13.95 0 10 0
March 19, 2027 16.00 17.65 17.65 0 16 0 300.00 21.25 23.15 23.15 0 0 0
March 19, 2027 8.60 9.65 9.65 0 13 0 320.00 33.35 35.60 35.65 0 0 0
March 19, 2027 3.90 4.70 4.70 0 0 0 340.00 48.70 50.90 51.00 0 0 0
March 19, 2027 2.40 3.20 3.20 0 4 0 350.00 56.80 60.10 60.10 0 0 0
June 18, 2027 76.35 80.10 80.10 0 0 0 220.00 3.20 4.00 4.00 0 0 0
June 18, 2027 59.20 63.15 63.15 0 0 0 240.00 5.50 6.70 6.70 0 0 0
June 18, 2027 51.15 55.15 55.15 0 3 0 250.00 7.30 8.50 8.50 0 7 0
June 18, 2027 44.10 46.85 46.85 0 0 0 260.00 9.50 10.55 10.55 0 0 0
June 18, 2027 30.55 33.05 33.05 0 0 0 280.00 15.25 16.95 16.95 0 0 0
June 18, 2027 19.70 21.65 21.65 0 0 0 300.00 24.10 26.20 26.30 0 0 0
June 18, 2027 11.80 13.75 13.75 0 0 0 320.00 35.80 38.20 38.30 0 0 0
June 18, 2027 6.60 7.75 7.75 0 0 0 340.00 50.30 52.70 52.80 0 0 0
June 18, 2027 4.80 5.60 5.60 0 0 0 350.00 58.00 61.65 61.65 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.