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: October 13, 2024 at 9:29 a.m.   (Real-time)

  • Last price: 264.000
  • Net change: 5.480
  • Bid price: 263.630
  • Ask price: 264.670
  • 30-day historical volatility: 13.10%
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: 2,013
Volume: 7
Open interest: 114
Volume: 6
October 18, 2024 63.05 64.75 64.75 0 0 0 200.00 0 0.48 0.48 0 0 0
October 18, 2024 58.05 59.75 59.75 0 0 0 205.00 0 0.48 0.48 0 0 0
October 18, 2024 53.05 54.75 54.75 0 0 0 210.00 0 0.48 0.48 0 0 0
October 18, 2024 48.05 49.80 49.80 0 0 0 215.00 0 0.48 0.48 0 0 0
October 18, 2024 43.05 44.80 44.80 0 0 0 220.00 0 0.48 0.48 0 0 0
October 18, 2024 38.05 39.80 39.80 0 1 0 225.00 0 0.39 0.39 0 7 0
October 18, 2024 33.30 34.80 34.80 0 1 0 230.00 0 0.48 0.48 0 0 0
October 18, 2024 28.10 29.80 29.80 0 3 0 235.00 0 0.37 0.37 0 0 0
October 18, 2024 23.10 24.80 24.80 0 4 0 240.00 0 0.36 0.36 0 1 0
October 18, 2024 18.60 19.85 19.85 0 0 0 245.00 0 0.36 0.36 0 0 0
October 18, 2024 13.45 14.85 14.85 0 712 0 250.00 0 0.39 0.39 -0.20 14 6
October 18, 2024 4.25 5.25 5.25 0 3 0 260.00 0.16 0.95 0.95 0 1 0
October 18, 2024 0.01 0.43 0.43 0 0 0 270.00 5.50 6.60 6.60 0 0 0
October 18, 2024 0 0.48 0.48 0 0 0 280.00 15.35 16.55 16.55 0 0 0
October 18, 2024 0 0.48 0.48 0 0 0 290.00 25.35 27.10 27.10 0 0 0
October 18, 2024 0 0.48 0.48 0 0 0 300.00 34.80 37.10 37.10 0 0 0
November 15, 2024 63.45 66.40 66.40 0 0 0 200.00 0.01 0.50 0.50 0 0 0
November 15, 2024 58.40 61.60 61.60 0 0 0 205.00 0.01 0.49 0.49 0 0 0
November 15, 2024 53.50 56.50 56.50 0 0 0 210.00 0.01 0.41 0.41 0 0 0
November 15, 2024 49.00 51.00 51.00 0 0 0 215.00 0.01 0.45 0.45 0 0 0
November 15, 2024 43.85 46.05 46.05 0 0 0 220.00 0.01 0.49 0.49 0 0 0
November 15, 2024 39.05 41.15 41.15 0 0 0 225.00 0.01 0.55 0.55 0 0 0
November 15, 2024 34.10 36.35 36.35 0 2 0 230.00 0.01 0.65 0.65 0 0 0
November 15, 2024 28.90 31.40 31.40 0.80 1,036 2 235.00 0.11 0.75 0.75 0 0 0
November 15, 2024 23.90 26.60 26.60 0 6 0 240.00 0.26 0.90 0.90 0 7 0
November 15, 2024 19.75 21.40 21.40 0 0 0 245.00 0.55 1.15 1.15 0 0 0
November 15, 2024 15.15 16.85 16.85 0 10 0 250.00 0.95 1.65 1.65 0 4 0
November 15, 2024 7.80 9.00 9.00 0 44 0 260.00 3.00 3.80 3.80 0 19 0
November 15, 2024 2.55 3.40 3.40 0.55 2 1 270.00 7.70 8.65 8.65 0 0 0
November 15, 2024 0.26 0.95 0.95 0.35 0 2 280.00 15.50 17.05 17.05 0 0 0
November 15, 2024 0.01 0.38 0.38 0 0 0 290.00 24.95 27.05 27.05 0 0 0
November 15, 2024 0 0.50 0.50 0 0 0 300.00 34.95 37.05 37.05 0 0 0
December 20, 2024 103.60 106.55 106.55 0 0 0 160.00 0 0.50 0.50 0 0 0
December 20, 2024 83.80 86.75 86.75 0 0 0 180.00 0.01 0.50 0.50 0 0 0
December 20, 2024 73.95 77.15 77.15 0 0 0 190.00 0.01 0.50 0.50 0 0 0
December 20, 2024 64.10 67.00 67.00 0 0 0 200.00 0.01 0.55 0.55 0 0 0
December 20, 2024 59.15 62.10 62.10 0 0 0 205.00 0.01 0.55 0.55 0 0 0
December 20, 2024 54.25 57.20 57.20 0 8 0 210.00 0.30 0.60 0.60 0 5 0
December 20, 2024 49.35 51.70 51.70 0 0 0 215.00 0.02 0.70 0.70 0 0 0
December 20, 2024 44.45 46.80 46.80 0 3 0 220.00 0.10 0.75 0.75 0 0 0
December 20, 2024 39.55 41.90 41.90 0 0 0 225.00 0.23 0.85 0.85 0 0 0
December 20, 2024 34.75 37.10 37.10 0 2 0 230.00 0.34 1.00 1.00 0 6 0
December 20, 2024 30.00 32.20 32.20 2.45 1 1 235.00 0.50 1.15 1.15 0 0 0
December 20, 2024 25.35 27.55 27.55 0 5 0 240.00 0.80 1.45 1.45 0 10 0
December 20, 2024 20.50 22.95 22.95 0 0 0 245.00 1.20 1.90 1.90 0 0 0
December 20, 2024 16.55 18.45 18.45 0 0 0 250.00 1.80 2.65 2.65 0 9 0
December 20, 2024 9.25 10.50 10.50 0 38 0 260.00 4.20 5.20 5.20 0 5 0
December 20, 2024 3.90 4.95 4.95 0 3 0 270.00 8.60 9.95 9.95 0 2 0
December 20, 2024 0.90 1.85 1.85 0 0 0 280.00 15.80 17.45 17.45 0 0 0
December 20, 2024 0.01 0.65 0.65 0 0 0 290.00 24.90 27.10 27.10 0 0 0
December 20, 2024 0.01 0.50 0.50 0 0 0 300.00 35.00 37.10 37.10 0 0 0
January 17, 2025 123.40 126.60 126.60 0 0 0 140.00 0 0.50 0.50 0 2 0
January 17, 2025 113.50 116.70 116.70 0 4 0 150.00 0 0.50 0.50 0 0 0
January 17, 2025 73.90 77.10 77.10 0 0 0 190.00 0.01 0.60 0.60 0 15 0
January 17, 2025 69.00 72.20 72.20 0 1 0 195.00 0.01 0.65 0.65 0 1 0
January 17, 2025 44.50 47.05 47.05 0 0 0 220.00 0.24 1.00 1.00 0 0 0
January 17, 2025 39.70 42.25 42.25 0 0 0 225.00 0.37 1.10 1.10 0 0 0
January 17, 2025 34.95 37.35 37.35 0 0 0 230.00 0.50 1.30 1.30 0 0 0
January 17, 2025 30.30 32.60 32.60 0 3 0 235.00 0.75 1.50 1.50 0 0 0
January 17, 2025 25.75 28.10 28.10 0 0 0 240.00 1.15 1.90 1.90 0 0 0
January 17, 2025 21.40 23.70 23.70 0 0 0 245.00 1.60 2.50 2.50 0 0 0
January 17, 2025 17.65 19.05 19.05 0 10 0 250.00 2.35 3.35 3.35 0 0 0
January 17, 2025 10.35 11.55 11.55 0 1 0 260.00 5.00 6.00 6.00 0 0 0
January 17, 2025 4.85 5.85 5.85 0 0 0 270.00 9.45 10.65 10.65 0 0 0
January 17, 2025 1.60 2.55 2.55 0 0 0 280.00 16.15 17.80 17.80 0 0 0
January 17, 2025 0.23 0.95 0.95 0 0 0 290.00 24.80 27.25 27.25 0 0 0
January 17, 2025 0.01 0.50 0.50 0 0 0 300.00 34.75 37.25 37.25 0 0 0
February 21, 2025 36.45 38.45 38.45 0 0 0 230.00 1.00 1.90 1.90 0 0 0
February 21, 2025 31.95 33.85 33.85 0 0 0 235.00 1.35 2.25 2.25 0 0 0
February 21, 2025 27.55 29.50 29.50 0 0 0 240.00 1.85 2.80 2.80 0 0 0
February 21, 2025 23.30 25.20 25.20 0 0 0 245.00 2.45 3.55 3.55 0 0 0
February 21, 2025 19.30 20.90 20.90 0 0 0 250.00 3.30 4.55 4.55 0 0 0
February 21, 2025 12.20 13.75 13.75 0 0 1 260.00 6.10 7.45 7.45 0 0 0
February 21, 2025 6.60 7.95 7.95 0 2 0 270.00 10.55 12.25 12.25 0 0 0
February 21, 2025 2.90 4.20 4.20 0 0 0 280.00 16.95 18.75 18.75 0 0 0
February 21, 2025 0.90 2.00 2.00 0 0 0 290.00 24.95 27.65 27.65 0 0 0
February 21, 2025 0.11 0.95 0.95 0 0 0 300.00 34.75 37.45 37.45 0 0 0
March 21, 2025 84.20 87.90 87.90 0 0 0 180.00 0.01 0.85 0.85 0 0 0
March 21, 2025 64.80 68.40 68.40 0 0 0 200.00 0.20 1.15 1.15 0 0 0
March 21, 2025 55.15 58.55 58.55 0 0 0 210.00 0.43 1.40 1.40 0 0 0
March 21, 2025 46.20 48.45 48.45 0 3 0 220.00 0.75 1.70 1.70 0 0 0
March 21, 2025 37.00 39.00 39.00 0 0 0 230.00 1.30 2.30 2.30 0 5 0
March 21, 2025 32.55 34.60 34.60 0 0 0 235.00 1.75 2.70 2.70 0 0 0
March 21, 2025 28.25 30.15 30.15 0 0 0 240.00 2.30 3.35 3.35 0 0 0
March 21, 2025 23.80 25.90 25.90 0 0 0 245.00 3.00 4.15 4.15 0 0 0
March 21, 2025 20.15 21.75 21.75 0 1 0 250.00 3.90 5.20 5.20 0 0 0
March 21, 2025 13.15 14.70 14.70 0 100 0 260.00 6.90 8.40 8.40 0 0 0
March 21, 2025 7.60 8.90 8.90 0 0 0 270.00 11.40 13.05 13.05 0 0 0
March 21, 2025 3.60 5.05 5.05 0 0 0 280.00 17.60 19.35 19.35 0 0 0
March 21, 2025 1.30 2.60 2.60 0 0 0 290.00 25.40 27.90 27.90 0 0 0
March 21, 2025 0.35 1.25 1.25 0 0 0 300.00 34.65 37.40 37.40 0 0 0
March 21, 2025 0 0.50 0.50 0 0 0 350.00 84.00 87.50 87.50 0 0 0
June 20, 2025 84.75 88.45 88.45 0 0 0 180.00 0.17 1.35 1.35 0 0 0
June 20, 2025 65.65 69.00 69.00 0 0 0 200.00 0.65 1.80 1.80 0 0 0
June 20, 2025 56.30 60.20 60.20 0 0 0 210.00 1.00 2.20 2.20 0 0 0
June 20, 2025 47.70 49.75 49.75 0 0 0 220.00 1.60 2.80 2.80 0 0 0
June 20, 2025 38.85 40.85 40.85 0 0 0 230.00 2.55 3.75 3.75 0 0 0
June 20, 2025 30.55 32.45 32.45 0 0 0 240.00 3.85 5.25 5.25 0 0 0
June 20, 2025 22.95 24.80 24.80 0 1 0 250.00 5.90 7.60 7.60 0 0 0
June 20, 2025 16.30 18.05 18.05 0 0 0 260.00 9.10 10.85 10.85 0 0 0
June 20, 2025 6.35 8.10 8.10 0 0 0 280.00 19.45 21.50 21.50 0 0 0
June 20, 2025 1.45 2.95 2.95 0 0 0 300.00 34.80 37.80 37.80 0 0 0
June 20, 2025 0.01 0.60 0.60 0 0 0 350.00 84.10 87.85 87.85 0 0 0
September 19, 2025 49.10 52.10 52.10 0 0 0 220.00 2.15 4.70 4.70 0 1 0
September 19, 2025 40.65 43.35 43.35 0 0 0 230.00 3.25 6.00 6.00 0 0 0
September 19, 2025 32.70 35.10 35.10 0 0 0 240.00 4.90 7.75 7.75 0 0 0
September 19, 2025 25.40 27.80 27.80 0 3 0 250.00 7.40 10.30 10.30 0 0 0
September 19, 2025 18.90 21.45 21.45 0 0 0 260.00 10.80 13.70 13.70 0 0 0
September 19, 2025 8.85 11.10 11.10 0 0 0 280.00 20.60 23.90 23.90 0 0 0
September 19, 2025 2.80 5.15 5.15 0 0 0 300.00 35.65 38.65 38.65 0 0 0
September 19, 2025 0.01 1.65 1.65 0 0 0 350.00 83.85 88.10 88.10 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.