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.

IFC – Intact Financial Corporation  (127.36 USD/CAD)

Last update: November 29, 2021 at 7:58 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 161.400
  • Ask price: 161.400
  • 30-day historical volatility: 12.65%
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: 1,555
Volume: 0
Open interest: 2,855
Volume: 0
December 17, 2021 0 0 25.90 0 0 0 140.00 0 0 0.40 0 0 0
December 17, 2021 0 0 0 0 0 0 145.00 0 0 0 0 0 0
December 17, 2021 0 0 15.90 0 0 0 150.00 0 0 0.50 0 0 0
December 17, 2021 0 0 10.95 0 0 0 155.00 0 0 0.25 0 5 0
December 17, 2021 0 0 6.40 0 0 0 160.00 0 0 1.70 0 19 0
December 17, 2021 0 0 1.45 0 20 0 165.00 0 0 1.95 0 21 0
December 17, 2021 0 0 0.70 0 35 0 170.00 0 0 6.70 0 15 0
December 17, 2021 0 0 0.70 0 3 0 175.00 0 0 11.20 0 45 0
December 17, 2021 0 0 0.50 0 1 0 180.00 0 0 16.00 0 0 0
December 17, 2021 0 0 0.45 0 0 0 185.00 0 0 20.95 0 0 0
December 17, 2021 0 0 0.45 0 0 0 190.00 0 0 25.95 0 0 0
December 17, 2021 0 0 0.50 0 0 0 200.00 0 0 35.95 0 0 0
January 21, 2022 0 0 25.85 0 0 0 140.00 0 0 0.55 0 7 0
January 21, 2022 0 0 0 0 0 0 145.00 0 0 0 0 0 0
January 21, 2022 0 0 15.85 0 30 0 150.00 0 0 0.90 0 1,185 0
January 21, 2022 0 0 11.25 0 0 0 155.00 0 0 1.35 0 20 0
January 21, 2022 0 0 7.15 0 0 0 160.00 0 0 2.00 0 83 0
January 21, 2022 0 0 4.25 0 21 0 165.00 0 0 3.90 0 1,285 0
January 21, 2022 0 0 1.20 0 53 0 170.00 0 0 8.00 0 1 0
January 21, 2022 0 0 1.30 0 1,236 0 175.00 0 0 11.70 0 0 0
January 21, 2022 0 0 0.95 0 10 0 180.00 0 0 16.50 0 0 0
January 21, 2022 0 0 0.75 0 1 0 185.00 0 0 21.25 0 0 0
January 21, 2022 0 0 0.50 0 0 0 190.00 0 0 25.95 0 0 0
January 21, 2022 0 0 0.50 0 0 0 200.00 0 0 35.95 0 0 0
February 18, 2022 0 0 25.95 0 0 0 140.00 0 0 0.85 0 0 0
February 18, 2022 0 0 0 0 0 0 145.00 0 0 0 0 0 0
February 18, 2022 0 0 16.30 0 0 0 150.00 0 0 1.50 0 0 0
February 18, 2022 0 0 11.00 0 4 0 155.00 0 0 2.30 0 1 0
February 18, 2022 0 0 7.20 0 6 0 160.00 0 0 4.00 0 2 0
February 18, 2022 0 0 5.10 0 14 0 165.00 0 0 5.30 0 102 0
February 18, 2022 0 0 3.95 0 10 0 170.00 0 0 9.40 0 0 0
February 18, 2022 0 0 1.70 0 3 0 175.00 0 0 13.00 0 0 0
February 18, 2022 0 0 1.80 0 0 0 180.00 0 0 17.50 0 0 0
February 18, 2022 0 0 1.25 0 7 0 185.00 0 0 21.70 0 0 0
February 18, 2022 0 0 0.95 0 0 0 190.00 0 0 26.40 0 0 0
February 18, 2022 0 0 0.70 0 0 0 200.00 0 0 36.10 0 0 0
March 18, 2022 0 0 25.90 0 0 0 140.00 0 0 1.10 0 0 0
March 18, 2022 0 0 0 0 0 0 145.00 0 0 0 0 0 0
March 18, 2022 0 0 16.65 0 0 0 150.00 0 0 2.10 0 1 0
March 18, 2022 0 0 12.55 0 0 0 155.00 0 0 3.35 0 0 0
March 18, 2022 0 0 9.30 0 0 0 160.00 0 0 5.15 0 0 0
March 18, 2022 0 0 6.65 0 0 0 165.00 0 0 7.60 0 8 0
March 18, 2022 0 0 4.80 0 0 0 170.00 0 0 10.80 0 7 0
March 18, 2022 0 0 3.40 0 9 0 175.00 0 0 14.40 0 0 0
March 18, 2022 0 0 1.00 0 1 0 180.00 0 0 18.45 0 0 0
March 18, 2022 0 0 1.60 0 0 0 185.00 0 0 22.85 0 0 0
March 18, 2022 0 0 1.25 0 0 0 190.00 0 0 27.60 0 0 0
March 18, 2022 0 0 0.95 0 0 0 200.00 0 0 37.10 0 0 0
March 18, 2022 0 0 0.65 0 0 0 220.00 0 0 56.60 0 0 0
April 14, 2022 0 0 26.10 0 0 0 140.00 0 0 1.35 0 0 0
April 14, 2022 0 0 0 0 0 0 145.00 0 0 0 0 0 0
April 14, 2022 0 0 16.85 0 0 0 150.00 0 0 2.60 0 0 0
April 14, 2022 0 0 13.10 0 0 0 155.00 0 0 3.90 0 0 0
April 14, 2022 0 0 9.85 0 0 0 160.00 0 0 5.85 0 0 0
April 14, 2022 0 0 7.35 0 4 0 165.00 0 0 8.30 0 0 0
April 14, 2022 0 0 5.35 0 0 0 170.00 0 0 11.45 0 0 0
April 14, 2022 0 0 3.95 0 10 0 175.00 0 0 15.00 0 0 0
April 14, 2022 0 0 2.85 0 0 0 180.00 0 0 19.00 0 0 0
April 14, 2022 0 0 1.95 0 0 0 185.00 0 0 23.30 0 0 0
April 14, 2022 0 0 1.50 0 0 0 190.00 0 0 27.60 0 0 0
May 20, 2022 0 0 26.25 0 0 0 140.00 0 0 1.70 0 0 0
May 20, 2022 0 0 0 0 0 0 145.00 0 0 0 0 0 0
May 20, 2022 0 0 17.55 0 0 0 150.00 0 0 3.30 0 0 0
May 20, 2022 0 0 13.95 0 0 0 155.00 0 0 4.80 0 0 0
May 20, 2022 0 0 10.85 0 0 0 160.00 0 0 6.75 0 0 0
May 20, 2022 0 0 8.35 0 0 0 165.00 0 0 9.25 0 0 0
May 20, 2022 0 0 6.35 0 0 0 170.00 0 0 12.40 0 0 0
May 20, 2022 0 0 4.80 0 0 0 175.00 0 0 15.90 0 0 0
May 20, 2022 0 0 3.70 0 0 0 180.00 0 0 19.70 0 0 0
May 20, 2022 0 0 2.80 0 0 0 185.00 0 0 23.85 0 0 0
May 20, 2022 0 0 2.05 0 0 0 190.00 0 0 28.20 0 0 0
June 17, 2022 0 0 46.15 0 0 0 120.00 0 0 0.95 0 0 0
June 17, 2022 0 0 26.45 0 0 0 140.00 0 0 2.00 0 15 0
June 17, 2022 0 0 17.80 0 0 0 150.00 0 0 4.00 0 0 0
June 17, 2022 0 0 11.35 0 0 0 160.00 0 0 7.70 0 0 0
June 17, 2022 0 0 6.95 0 0 0 170.00 0 0 13.40 0 0 0
June 17, 2022 0 0 3.10 0 19 0 180.00 0 0 20.80 0 0 0
June 17, 2022 0 0 2.35 0 5 0 190.00 0 0 29.25 0 0 0
June 17, 2022 0 0 1.55 0 0 0 200.00 0 0 38.35 0 0 0
June 17, 2022 0 0 1.00 0 0 0 220.00 0 0 57.80 0 0 0
September 16, 2022 0 0 46.40 0 0 0 120.00 0 0 1.35 0 0 0
September 16, 2022 0 29.00 27.10 0 12 0 140.00 0 0 3.05 0 0 0
September 16, 2022 0 0 19.05 0 20 0 150.00 0 0 4.90 0 33 0
September 16, 2022 0 0 12.85 0 2 0 160.00 0 0 9.55 0 0 0
September 16, 2022 0 0 8.50 0 16 0 170.00 0 0 15.40 0 0 0
September 16, 2022 0 0 5.60 0 3 0 180.00 0 0 22.60 0 0 0
September 16, 2022 0 0 3.65 0 0 0 190.00 0 0 30.80 0 0 0
September 16, 2022 0 0 2.30 0 0 0 200.00 0 0 39.55 0 0 0