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: January 30, 2025 at 4:19 p.m.   (Real-time)

  • Last price: 257.740
  • Net change: 2.660
  • Bid price: 257.410
  • Ask price: 257.750
  • 30-day historical volatility: 14.16%
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: 1,977
Volume: 1
Open interest: 164
Volume: 2
February 21, 2025 27.55 29.55 29.55 0 0 0 230.00 0.01 0.50 0.50 0 1 0
February 21, 2025 22.60 24.80 24.80 0 1,034 0 235.00 0.01 0.50 0.50 0 0 0
February 21, 2025 18.10 19.90 19.90 0 0 0 240.00 0.30 0.80 0.80 0 0 0
February 21, 2025 13.75 15.40 15.40 0 0 0 245.00 0.90 1.40 1.40 0 5 0
February 21, 2025 9.80 11.00 11.00 0 1 0 250.00 1.90 2.40 2.40 -1.40 43 1
February 21, 2025 4.10 4.90 4.90 0 535 0 260.00 5.60 6.80 6.80 -2.75 6 1
February 21, 2025 1.20 1.70 1.70 0 19 0 270.00 12.40 14.05 14.05 0 1 0
February 21, 2025 0.20 0.70 0.70 0 5 0 280.00 21.00 23.65 23.65 0 0 0
February 21, 2025 0 0.50 0.50 0 0 0 290.00 30.80 33.65 33.65 0 0 0
February 21, 2025 0 0.50 0.50 0 0 0 300.00 40.80 43.60 43.60 0 0 0
February 21, 2025 0 0.50 0.50 0 0 0 320.00 60.20 63.90 63.90 0 0 0
March 21, 2025 77.45 79.05 79.05 0 0 0 180.00 0 0.50 0.50 0 0 0
March 21, 2025 57.60 59.85 59.85 0 0 0 200.00 0.01 0.50 0.50 0 0 0
March 21, 2025 47.90 49.85 49.85 0 0 0 210.00 0.01 0.50 0.50 0 0 0
March 21, 2025 38.10 39.75 39.75 0 3 0 220.00 0.01 0.50 0.50 0 0 0
March 21, 2025 28.35 30.15 30.15 0 0 0 230.00 0.30 0.80 0.80 0 7 0
March 21, 2025 23.70 25.45 25.45 0 0 0 235.00 0.70 1.20 1.20 0 10 0
March 21, 2025 19.15 20.90 20.90 0 1 0 240.00 1.30 1.80 1.80 0 11 0
March 21, 2025 15.00 16.40 16.40 0 0 0 245.00 2.10 2.85 2.85 0 0 0
March 21, 2025 11.15 12.80 12.80 0 3 0 250.00 3.50 4.30 4.30 0 3 0
March 21, 2025 5.70 6.50 6.50 0 101 0 260.00 7.70 8.00 8.00 0 9 0
March 21, 2025 3.90 4.40 4.40 0 15 0 265.00 10.40 11.75 11.75 0 0 0
March 21, 2025 2.40 2.95 2.95 0 44 0 270.00 14.05 15.35 15.35 0 0 0
March 21, 2025 0.90 1.40 1.40 0 15 0 280.00 22.00 24.00 24.00 0 2 0
March 21, 2025 0.20 0.70 0.70 0 0 0 290.00 31.40 33.50 33.50 0 0 0
March 21, 2025 0.01 0.50 0.50 0 0 0 300.00 41.15 43.35 43.35 0 0 0
March 21, 2025 0 0.50 0.50 0 0 0 320.00 60.80 63.25 63.25 0 0 0
March 21, 2025 0 0.50 0.50 0 0 0 350.00 90.70 93.15 93.15 0 0 0
April 17, 2025 28.65 30.55 30.55 0 0 0 230.00 0.80 1.30 1.30 0 1 0
April 17, 2025 24.25 26.45 26.45 0 0 0 235.00 1.40 1.90 1.90 0 0 0
April 17, 2025 19.95 21.70 21.70 0 0 0 240.00 2.10 2.80 2.80 0 0 0
April 17, 2025 15.95 17.70 17.70 0 0 0 245.00 3.10 3.90 3.90 0 0 0
April 17, 2025 12.40 14.05 14.05 0 0 0 250.00 4.60 5.40 5.40 0 7 0
April 17, 2025 7.10 8.20 8.20 1.25 1 1 260.00 8.90 9.85 9.85 0 0 0
April 17, 2025 3.60 4.40 4.40 0 19 0 270.00 14.90 16.40 16.40 0 0 0
April 17, 2025 1.70 2.20 2.20 0 0 0 280.00 22.55 24.45 24.45 0 0 0
April 17, 2025 0.60 1.10 1.10 0 1 0 290.00 31.50 33.90 33.90 0 0 0
April 17, 2025 0.10 0.60 0.60 0 20 0 300.00 41.05 43.60 43.60 0 0 0
April 17, 2025 0.01 0.50 0.50 0 0 0 320.00 60.95 63.35 63.35 0 0 0
May 16, 2025 29.50 32.05 32.05 0 0 0 230.00 1.60 2.10 2.10 0 0 0
May 16, 2025 25.20 27.75 27.75 0 0 0 235.00 2.20 3.00 3.00 0 0 0
May 16, 2025 21.15 23.50 23.50 0 0 0 240.00 3.10 3.90 3.90 0 0 0
May 16, 2025 17.80 19.30 19.30 0 0 0 245.00 4.40 5.20 5.20 0 0 0
May 16, 2025 14.40 15.90 15.90 0 0 0 250.00 5.90 7.05 7.05 0 0 0
May 16, 2025 9.30 10.35 10.35 0 0 0 260.00 10.10 11.50 11.50 0 5 0
May 16, 2025 5.30 6.35 6.35 0 0 0 270.00 16.10 17.75 17.75 0 0 0
May 16, 2025 2.90 3.70 3.70 0 30 0 280.00 23.25 25.45 25.45 0 0 0
May 16, 2025 1.50 2.00 2.00 0 0 0 290.00 31.95 34.65 34.65 0 0 0
May 16, 2025 0.70 1.20 1.20 0 0 0 300.00 41.35 44.20 44.20 0 0 0
May 16, 2025 0.01 0.50 0.50 0 0 0 320.00 60.40 64.00 64.00 0 0 0
June 20, 2025 77.70 80.75 80.75 0 0 0 180.00 0.01 0.50 0.50 0 0 0
June 20, 2025 58.40 61.35 61.35 0 0 0 200.00 0.20 0.70 0.70 0 0 0
June 20, 2025 48.75 51.05 51.05 0 0 0 210.00 0.50 1.00 1.00 0 0 0
June 20, 2025 39.45 41.75 41.75 0 4 0 220.00 1.20 1.70 1.70 0 8 0
June 20, 2025 30.45 32.90 33.00 0 0 0 230.00 2.20 3.00 3.00 0 2 0
June 20, 2025 26.40 29.00 29.00 0 0 0 235.00 3.10 3.90 3.90 0 0 0
June 20, 2025 22.40 24.65 24.65 0 0 0 240.00 4.20 5.00 5.00 0 0 0
June 20, 2025 19.10 20.65 20.70 0 0 0 245.00 5.50 6.70 6.70 0 0 0
June 20, 2025 15.80 17.40 17.40 0 1 0 250.00 7.20 8.40 8.40 0 4 0
June 20, 2025 10.30 11.80 11.80 0 15 0 260.00 11.30 13.00 13.00 0 5 0
June 20, 2025 6.60 7.50 7.50 0 0 0 270.00 17.30 18.85 18.85 0 0 0
June 20, 2025 3.90 4.70 4.70 0 19 0 280.00 24.05 26.20 26.20 0 0 0
June 20, 2025 2.10 2.90 2.90 0 20 0 290.00 32.45 34.90 34.70 0 0 0
June 20, 2025 1.20 1.70 1.70 0 0 0 300.00 41.65 44.30 44.30 0 0 0
June 20, 2025 0.20 0.70 0.70 0 0 0 320.00 60.75 63.90 63.90 0 0 0
June 20, 2025 0.01 0.50 0.50 0 0 0 350.00 90.60 93.75 93.80 0 0 0
July 18, 2025 30.75 33.70 33.70 0 0 0 230.00 2.70 3.50 3.50 0 0 0
July 18, 2025 26.75 29.50 29.50 0 0 0 235.00 3.70 4.50 4.50 0 0 0
July 18, 2025 22.95 25.70 25.70 0 0 0 240.00 4.90 5.70 5.70 0 0 0
July 18, 2025 19.90 21.70 21.70 0 0 0 245.00 6.20 7.40 7.40 0 0 0
July 18, 2025 16.70 18.50 18.55 0 0 0 250.00 7.90 9.10 9.10 0 0 0
July 18, 2025 11.20 13.10 13.10 0 0 0 260.00 12.10 14.00 14.00 0 0 0
July 18, 2025 7.40 8.60 8.60 0 0 0 270.00 17.90 19.90 19.90 0 0 0
July 18, 2025 4.60 5.40 5.40 0 10 0 280.00 24.65 27.15 27.15 0 0 0
July 18, 2025 2.70 3.50 3.50 0 0 0 290.00 32.70 35.45 35.45 0 0 0
July 18, 2025 1.60 2.10 2.10 0 0 0 300.00 41.80 44.70 44.70 0 0 0
September 19, 2025 40.95 43.75 43.75 0 0 0 220.00 2.50 3.30 3.30 0 17 0
September 19, 2025 32.65 35.45 35.45 0 0 0 230.00 4.20 5.00 5.00 0 0 0
September 19, 2025 25.25 27.85 27.85 0 0 0 240.00 6.50 7.70 7.70 0 8 0
September 19, 2025 19.30 21.15 21.15 0 23 0 250.00 10.00 11.20 11.20 0 4 0
September 19, 2025 13.80 15.50 15.50 0 0 0 260.00 14.10 16.00 16.00 0 0 0
September 19, 2025 6.60 7.70 7.70 0 1 0 280.00 26.20 28.40 28.40 0 0 0
September 19, 2025 2.80 3.60 3.60 0 9 0 300.00 42.60 45.05 44.95 0 0 0
September 19, 2025 1.10 1.60 1.60 0 10 0 320.00 60.55 64.35 64.35 0 0 0
September 19, 2025 0.10 0.60 0.60 0 0 0 350.00 90.30 94.10 94.10 0 0 0
December 19, 2025 42.55 45.50 45.50 0 2 0 220.00 3.90 4.70 4.70 0 5 0
December 19, 2025 34.85 37.80 37.80 0 0 0 230.00 5.70 6.90 6.90 0 0 0
December 19, 2025 27.80 30.55 30.55 0 0 0 240.00 8.50 9.70 9.70 0 0 0
December 19, 2025 21.60 24.10 24.10 0 3 0 250.00 11.80 13.80 13.80 0 0 0
December 19, 2025 16.80 18.60 18.60 0 7 0 260.00 16.40 18.40 18.40 0 0 0
December 19, 2025 9.30 10.45 10.45 0 0 0 280.00 27.95 30.30 30.30 0 0 0
December 19, 2025 4.70 5.50 5.50 0 6 0 300.00 43.35 45.95 45.95 0 0 0
December 19, 2025 0.60 1.10 1.10 0 0 0 350.00 90.35 94.40 94.40 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.