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 12, 2025 at 1:19 a.m.   (Real-time)

  • Last price: 309.370
  • Net change: 0.370
  • Bid price: 308.700
  • Ask price: 309.920
  • 30-day historical volatility: 15.15%
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: 1,212
Volume: 66
Open interest: 1,099
Volume: 5
July 18, 2025 78.60 80.65 80.65 0 0 0 230.00 0 0.49 0.49 0 0 0
July 18, 2025 73.50 75.40 75.40 0 0 0 235.00 0 0.49 0.49 0 0 0
July 18, 2025 68.50 70.65 70.65 0 0 0 240.00 0 0.49 0.49 0 0 0
July 18, 2025 63.50 65.65 65.65 0 0 0 245.00 0 0.49 0.49 0 0 0
July 18, 2025 58.35 60.70 60.70 0 0 0 250.00 0 0.49 0.49 0 30 0
July 18, 2025 48.50 50.65 50.65 0 0 0 260.00 0 0.49 0.49 0 3 0
July 18, 2025 38.60 40.65 40.65 0 0 0 270.00 0 0.49 0.49 0 5 0
July 18, 2025 28.80 30.65 30.65 0 2 0 280.00 0 0.49 0.49 0 200 0
July 18, 2025 18.85 20.25 20.25 0 8 0 290.00 0.01 0.49 0.49 0 13 0
July 18, 2025 9.25 10.25 10.30 0 13 0 300.00 0.10 0.60 0.60 0 19 0
July 18, 2025 1.80 2.30 2.30 -0.70 816 64 310.00 2.25 3.00 3.00 0 0 0
July 18, 2025 0.01 0.49 0.49 0 98 0 320.00 10.15 11.35 11.35 0 0 0
July 18, 2025 0 0.49 0.49 0 10 0 330.00 19.95 21.35 21.35 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 340.00 29.95 31.65 31.65 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 350.00 39.95 41.65 41.65 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 360.00 49.95 51.65 51.65 0 0 0
August 15, 2025 69.10 71.55 71.55 0 0 0 240.00 0.01 0.49 0.49 0 0 0
August 15, 2025 64.15 66.60 66.60 0 0 0 245.00 0.01 0.49 0.49 0 0 0
August 15, 2025 59.35 61.60 61.60 0 0 0 250.00 0.01 0.49 0.49 0 0 0
August 15, 2025 48.95 51.50 51.50 0 0 0 260.00 0.01 0.50 0.50 0 10 0
August 15, 2025 39.65 41.70 41.70 0 0 0 270.00 0.17 0.60 0.60 0 4 0
August 15, 2025 29.95 32.15 32.15 0 0 0 280.00 0.55 1.00 1.00 0 157 0
August 15, 2025 20.50 22.50 22.50 0 1 0 290.00 1.30 1.80 1.80 0 5 0
August 15, 2025 12.70 14.15 14.15 0 2 0 300.00 2.70 3.65 3.65 0 9 0
August 15, 2025 6.35 7.30 7.30 0 15 0 310.00 6.20 7.20 7.20 0 10 0
August 15, 2025 2.40 3.10 3.10 0 20 0 320.00 11.85 13.60 13.60 0 0 0
August 15, 2025 0.60 1.10 1.10 0 3 0 330.00 20.20 22.00 22.00 0 0 0
August 15, 2025 0.03 0.49 0.49 0 0 0 340.00 29.40 32.05 32.05 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 350.00 39.35 42.05 42.05 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 360.00 49.35 52.05 52.05 0 0 0
September 19, 2025 89.35 91.55 91.55 0 12 0 220.00 0.01 0.49 0.49 0 42 0
September 19, 2025 79.80 81.75 81.75 0 0 0 230.00 0.01 0.50 0.50 0 0 0
September 19, 2025 69.95 71.80 71.80 0 0 0 240.00 0.10 0.50 0.50 0 8 0
September 19, 2025 64.90 67.00 67.00 0 0 0 245.00 0.16 0.60 0.60 0 0 0
September 19, 2025 60.10 61.95 61.95 0 8 0 250.00 0.24 0.60 0.60 -0.17 210 5
September 19, 2025 50.15 52.15 52.15 0 0 0 260.00 0.45 0.80 0.80 0 7 0
September 19, 2025 40.65 42.55 42.55 0 1 0 270.00 0.75 1.10 1.10 0 2 0
September 19, 2025 31.20 33.25 33.25 0 2 0 280.00 1.45 1.80 1.80 0 200 0
September 19, 2025 21.95 24.45 24.45 0 0 0 290.00 2.65 3.20 3.20 0 2 0
September 19, 2025 14.65 16.15 16.15 0 19 0 300.00 4.90 5.40 5.40 0 1 0
September 19, 2025 8.55 9.40 9.30 0 23 0 310.00 8.55 9.30 9.30 0 0 0
September 19, 2025 4.00 4.70 4.70 0 11 0 320.00 14.00 15.35 15.35 0 1 0
September 19, 2025 1.50 1.90 1.90 0 4 0 330.00 20.80 22.95 22.95 0 0 0
September 19, 2025 0.49 0.80 0.80 0 2 0 340.00 29.75 32.20 32.20 0 0 0
September 19, 2025 0.05 0.49 0.49 0 2 0 350.00 39.40 42.00 42.00 0 0 0
September 19, 2025 0.01 0.49 0.49 0 0 0 360.00 49.40 52.00 52.00 0 0 0
October 17, 2025 70.00 72.05 72.05 0 0 0 240.00 0.24 0.60 0.60 0 0 0
October 17, 2025 50.45 52.55 52.55 0 0 0 260.00 0.70 1.10 1.10 0 0 0
October 17, 2025 40.90 43.05 43.05 0 0 0 270.00 1.20 1.50 1.50 0 2 0
October 17, 2025 31.40 33.95 33.95 0 0 0 280.00 2.05 2.40 2.40 0 4 0
October 17, 2025 23.05 25.45 25.45 0 0 0 290.00 3.50 4.10 4.10 0 0 0
October 17, 2025 15.90 17.35 17.35 0 0 0 300.00 5.95 6.70 6.70 0 0 0
October 17, 2025 9.90 10.70 10.70 0 1 0 310.00 9.75 10.50 10.50 0 0 0
October 17, 2025 5.25 6.30 6.30 0 1 0 320.00 14.85 16.30 16.30 0 0 0
October 17, 2025 2.35 3.00 3.00 0 3 0 330.00 21.45 23.85 23.85 0 0 0
October 17, 2025 0.95 1.30 1.30 0 8 0 340.00 29.85 32.60 32.60 0 0 0
October 17, 2025 0.27 0.60 0.60 0 0 0 350.00 39.55 42.10 42.10 0 0 0
October 17, 2025 0.01 0.49 0.49 0 0 0 360.00 49.50 52.10 52.10 0 0 0
November 21, 2025 70.30 72.95 72.95 0 0 0 240.00 0.50 0.90 0.90 0 0 0
November 21, 2025 51.15 53.55 53.55 0 0 0 260.00 1.25 1.70 1.70 0 0 0
November 21, 2025 42.15 44.35 44.35 0 0 0 270.00 2.05 2.50 2.50 0 0 0
November 21, 2025 33.35 35.65 35.65 0 0 0 280.00 3.15 3.90 3.90 0 0 0
November 21, 2025 25.40 27.55 27.55 0 0 0 290.00 5.00 5.70 5.70 0 0 0
November 21, 2025 18.25 19.90 19.90 0 0 0 300.00 7.65 8.60 8.60 0 0 0
November 21, 2025 12.05 13.80 13.80 0 0 0 310.00 11.35 12.90 12.90 0 0 0
November 21, 2025 7.45 8.60 8.60 0 0 0 320.00 16.55 18.10 18.20 0 0 0
November 21, 2025 4.20 5.00 5.00 0 0 0 330.00 23.00 25.25 25.25 0 0 0
November 21, 2025 2.10 2.90 2.90 0 0 0 340.00 30.95 33.15 33.15 0 0 0
November 21, 2025 0.95 1.30 1.30 0 0 0 350.00 39.75 42.30 42.40 0 0 0
November 21, 2025 0.34 0.70 0.70 0 0 0 360.00 49.35 52.20 52.20 0 0 0
December 19, 2025 89.65 93.20 93.20 0 2 0 220.00 0.30 0.80 0.80 0 69 0
December 19, 2025 79.95 83.50 83.50 0 0 0 230.00 0.46 0.90 0.90 0 40 0
December 19, 2025 70.30 73.80 73.80 0 0 0 240.00 0.75 1.20 1.20 0 20 0
December 19, 2025 60.80 64.35 64.35 0 3 0 250.00 1.20 1.60 1.60 0 0 0
December 19, 2025 51.50 55.00 55.00 0 7 0 260.00 1.85 2.20 2.20 0 2 0
December 19, 2025 33.70 36.70 36.60 0 1 0 280.00 4.05 4.70 4.70 0 0 0
December 19, 2025 25.90 28.70 28.70 0 0 0 290.00 6.10 6.90 6.90 0 0 0
December 19, 2025 19.35 21.00 21.00 0 44 0 300.00 8.95 9.70 9.70 0 5 0
December 19, 2025 13.25 14.90 14.90 0 0 0 310.00 12.60 14.00 14.00 0 0 0
December 19, 2025 8.65 9.60 9.60 0 11 0 320.00 17.65 19.20 19.30 0 0 0
December 19, 2025 5.05 5.80 5.80 0 9 0 330.00 23.70 26.10 26.10 0 0 0
December 19, 2025 2.65 3.40 3.40 0 10 0 340.00 31.35 33.90 33.90 0 0 0
December 19, 2025 1.30 1.80 1.80 0 6 0 350.00 40.15 42.60 42.70 0 0 0
December 19, 2025 0.55 0.90 0.90 0 0 0 360.00 49.55 52.20 52.25 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 400.00 88.85 92.50 92.50 0 0 0
March 20, 2026 89.75 93.95 93.95 0 0 0 220.00 0.80 1.20 1.20 0 14 0
March 20, 2026 70.85 75.05 75.05 0 0 0 240.00 1.60 2.00 2.00 0 0 0
March 20, 2026 61.60 65.75 65.75 0 0 0 250.00 2.25 2.90 2.90 0 0 0
March 20, 2026 52.60 56.95 56.95 0 2 0 260.00 3.20 3.70 3.70 0 0 0
March 20, 2026 36.50 39.25 39.25 0 0 0 280.00 6.20 7.00 7.00 0 5 0
March 20, 2026 22.30 25.00 25.00 0 6 0 300.00 11.45 12.90 12.90 0 0 0
March 20, 2026 11.80 13.60 13.60 0 14 0 320.00 20.05 21.90 22.00 0 0 0
March 20, 2026 5.10 6.30 6.30 0 0 0 340.00 33.30 35.60 35.70 0 0 0
March 20, 2026 3.00 3.80 3.80 0 0 0 350.00 41.20 43.60 43.70 0 0 0
March 20, 2026 1.80 2.30 2.30 0 2 2 360.00 50.00 52.50 52.60 0 0 0
March 20, 2026 0.01 0.50 0.50 0 10 0 400.00 88.40 92.85 92.85 0 0 0
June 19, 2026 63.00 67.35 67.35 0 0 0 250.00 3.10 3.60 3.60 0 0 0
June 19, 2026 54.80 58.75 58.75 0 0 0 260.00 4.40 5.20 5.20 0 0 0
June 19, 2026 39.00 41.80 41.80 0 0 0 280.00 7.80 9.00 9.00 0 0 0
June 19, 2026 25.20 28.00 28.00 0 0 0 300.00 13.30 15.30 15.30 0 0 0
June 19, 2026 14.70 16.70 16.70 0 0 0 320.00 21.80 24.80 24.80 0 0 0
June 19, 2026 7.60 8.80 8.80 0 0 0 340.00 34.40 37.40 37.40 0 0 0
June 19, 2026 5.10 6.30 6.30 0 0 0 350.00 42.00 44.90 45.00 0 0 0
June 19, 2026 3.30 4.10 4.10 0 0 0 360.00 50.10 54.25 54.25 0 0 0
June 19, 2026 0.30 0.80 0.80 0 0 0 400.00 88.40 93.05 93.05 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.