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

Trading Hours and Stages

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: May 24, 2022 at 2:26 p.m.   (Real-time)

  • Last price: 181.590
  • Net change: 4.780
  • Bid price: 181.550
  • Ask price: 181.680
  • 30-day historical volatility: 15.98%
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: 228
Volume: 26
Open interest: 532
Volume: 626
June 17, 2022 61.20 62.15 57.25 0 6 0 120.00 0 0.49 0.49 0 0 0
June 17, 2022 41.25 42.10 37.40 0 0 0 140.00 0.01 0.55 0.65 0 15 0
June 17, 2022 35.40 37.10 32.45 0 0 0 145.00 0.01 0.70 0.75 0 0 0
June 17, 2022 30.45 32.20 27.50 0 0 0 150.00 0.01 0.70 0.85 0 0 0
June 17, 2022 26.10 27.15 22.65 0 0 0 155.00 0.06 0.80 1.00 0 0 0
June 17, 2022 20.60 22.35 17.85 0 0 0 160.00 0.21 0.95 1.25 0 10 0
June 17, 2022 16.45 17.60 13.20 0 0 0 165.00 0.44 1.25 1.70 0 210 0
June 17, 2022 11.95 13.10 8.90 0 0 0 170.00 0.80 1.60 2.65 0 0 0
June 17, 2022 7.70 8.45 5.50 0 10 0 175.00 1.50 2.50 4.35 0 0 0
June 17, 2022 3.95 4.95 2.50 -0.45 13 2 180.00 3.00 4.10 6.85 0 0 0
June 17, 2022 1.40 2.10 1.45 0.10 25 6 185.00 5.80 6.70 0 0 200 200
June 17, 2022 0.28 1.15 0.75 0 24 0 190.00 9.55 10.50 14.90 0 0 0
June 17, 2022 0.02 0.65 0.55 0 15 0 195.00 13.95 15.30 20.00 0 0 0
June 17, 2022 0.01 0.45 0.49 0 0 0 200.00 18.85 20.15 24.70 0 0 0
June 17, 2022 0.01 0.49 0.49 0 0 0 205.00 23.80 24.70 29.65 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 210.00 28.90 30.10 34.60 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 220.00 38.85 39.70 44.60 0 0 0
July 15, 2022 41.35 42.10 37.45 0 3 0 140.00 0.01 0.80 0.80 0 0 0
July 15, 2022 36.15 37.20 32.50 0 0 0 145.00 0.09 0.90 0.90 0 0 0
July 15, 2022 31.35 32.50 27.55 0 0 0 150.00 0.20 0.95 1.05 0 0 0
July 15, 2022 26.55 27.65 22.80 0 0 0 155.00 0.37 1.10 1.30 0 0 0
July 15, 2022 21.85 22.95 18.10 0 0 0 160.00 0.75 1.35 1.25 -0.45 15 15
July 15, 2022 17.20 18.40 13.60 0 0 0 165.00 1.25 1.80 2.40 0 0 0
July 15, 2022 12.75 13.95 9.75 0 0 0 170.00 1.65 2.55 3.60 0 10 0
July 15, 2022 8.65 9.65 6.50 0 0 0 175.00 2.80 3.65 5.45 0 0 0
July 15, 2022 5.20 6.30 4.10 0 5 0 180.00 4.35 5.40 8.00 0 0 0
July 15, 2022 2.70 3.85 2.40 0 0 0 185.00 6.90 7.95 11.25 0 0 0
July 15, 2022 1.15 2.20 1.35 0 0 0 190.00 10.05 11.25 15.25 0 0 0
July 15, 2022 0.41 1.00 0.85 0 0 0 195.00 14.25 15.30 19.90 0 0 0
July 15, 2022 0.02 0.70 0.65 0 0 0 200.00 19.05 20.15 24.75 0 0 0
July 15, 2022 0.01 0.55 0.55 0 0 0 205.00 24.00 24.80 29.65 0 0 0
July 15, 2022 0.01 0.47 0.49 0 0 0 210.00 28.80 29.70 35.00 0 0 0
August 19, 2022 31.60 33.35 27.95 0 0 0 150.00 0.50 1.40 1.45 0 0 0
August 19, 2022 22.50 23.80 18.80 0 0 0 160.00 1.45 2.10 2.00 -0.35 0 211
August 19, 2022 18.15 19.30 14.80 0 0 0 165.00 1.90 2.70 3.30 0 0 0
August 19, 2022 13.90 15.10 11.15 0 0 0 170.00 2.85 3.65 4.75 0 1 0
August 19, 2022 10.05 11.20 8.15 0 0 0 175.00 3.90 4.95 6.65 0 0 0
August 19, 2022 6.75 7.95 5.50 -0.15 5 1 180.00 5.70 6.85 9.20 0 0 0
August 19, 2022 4.25 5.45 3.75 0 4 0 185.00 8.05 9.30 0 0 0 200
August 19, 2022 2.45 3.30 2.40 0 2 0 190.00 11.20 12.40 16.05 0 0 0
August 19, 2022 1.25 1.85 1.55 0 0 0 195.00 14.85 16.15 20.30 0 0 0
August 19, 2022 0.60 1.25 1.10 0 0 0 200.00 19.10 20.30 24.90 0 0 0
August 19, 2022 0.20 0.90 0.85 0 0 0 205.00 23.95 25.00 29.75 0 0 0
August 19, 2022 0.02 0.75 0.70 0 0 0 210.00 28.95 29.80 34.75 0 0 0
September 16, 2022 59.80 63.00 58.05 0 0 0 120.00 0.01 0.85 0.85 0 0 0
September 16, 2022 40.90 43.45 38.35 0 7 0 140.00 0.36 1.20 1.30 0 0 0
September 16, 2022 31.20 33.85 28.90 0 20 0 150.00 0.70 1.65 1.80 0 36 0
September 16, 2022 21.95 24.70 19.85 0 2 0 160.00 1.60 2.50 3.00 0 0 0
September 16, 2022 18.10 19.75 15.50 0 0 0 165.00 2.25 3.25 4.15 0 0 0
September 16, 2022 14.15 15.45 12.00 0 14 0 170.00 3.25 4.40 5.70 0 5 0
September 16, 2022 10.55 11.60 9.05 0 0 0 175.00 4.60 5.90 7.75 0 0 0
September 16, 2022 7.55 8.95 6.60 0 10 0 180.00 6.55 7.90 10.30 0 2 0
September 16, 2022 5.00 5.90 4.45 -0.20 1 15 185.00 9.00 10.55 13.45 0 0 0
September 16, 2022 3.15 4.55 3.20 0 1 0 190.00 12.05 13.60 17.00 0 0 0
September 16, 2022 1.80 2.55 2.15 0 0 0 195.00 15.65 17.20 21.45 0 0 0
September 16, 2022 1.00 1.70 1.50 0 10 0 200.00 19.75 21.50 26.35 0 0 0
September 16, 2022 0.50 1.30 1.15 0 0 0 205.00 24.15 26.30 31.05 0 0 0
September 16, 2022 0.17 1.00 0.95 0 0 0 210.00 28.70 31.05 35.85 0 0 0
September 16, 2022 0.01 0.65 0.75 0 0 0 220.00 38.35 40.85 45.60 0 0 0
October 21, 2022 31.35 34.10 29.30 0 0 0 150.00 1.05 2.00 2.20 0 0 0
October 21, 2022 22.45 25.05 20.15 0 0 0 160.00 1.90 3.00 3.60 0 0 0
October 21, 2022 18.65 20.10 16.30 0 0 0 165.00 2.65 3.85 4.85 0 0 0
October 21, 2022 14.80 16.30 12.85 0 0 0 170.00 3.70 5.05 6.45 0 0 0
October 21, 2022 11.25 12.85 9.90 0 0 0 175.00 5.10 6.65 8.55 0 0 0
October 21, 2022 8.30 10.05 7.50 0 0 0 180.00 7.05 8.75 11.10 0 0 0
October 21, 2022 5.80 7.25 5.50 0 0 0 185.00 9.60 11.25 14.15 0 0 0
October 21, 2022 3.85 4.75 3.75 0 0 2 190.00 12.45 14.25 17.55 0 0 0
October 21, 2022 2.45 3.65 2.35 0 0 0 195.00 16.00 17.75 21.75 0 0 0
October 21, 2022 1.45 2.20 2.00 0 0 0 200.00 19.95 22.00 26.60 0 0 0
October 21, 2022 0.46 1.45 1.20 0 0 0 210.00 28.70 31.35 35.85 0 0 0
November 18, 2022 31.75 34.50 29.70 0 0 0 150.00 1.30 2.30 2.50 0 0 0
November 18, 2022 22.90 25.45 20.80 0 0 0 160.00 2.25 3.45 4.10 0 0 0
November 18, 2022 19.45 20.80 17.10 0 0 0 165.00 3.10 4.45 5.40 0 0 0
November 18, 2022 15.55 16.80 13.80 0 0 0 170.00 4.20 5.75 7.10 0 0 0
November 18, 2022 12.20 13.75 10.85 0 0 0 175.00 5.70 7.40 9.25 0 0 0
November 18, 2022 9.20 10.15 8.50 0 0 0 180.00 7.65 9.50 11.80 0 0 0
November 18, 2022 6.70 8.30 6.45 0 0 0 185.00 10.15 12.05 14.80 0 0 0
November 18, 2022 4.70 6.40 4.80 0 0 0 190.00 13.00 15.00 18.20 0 0 0
November 18, 2022 3.20 4.65 3.55 0 0 0 195.00 16.40 18.35 21.95 0 0 0
November 18, 2022 2.10 3.35 2.60 0 0 0 200.00 20.35 22.15 26.90 0 0 0
December 16, 2022 60.15 63.50 58.65 0 0 0 120.00 0.11 1.20 1.25 0 0 0
December 16, 2022 41.35 44.15 39.10 0 0 0 140.00 0.75 1.85 2.00 0 0 0
December 16, 2022 32.15 34.90 30.15 0 0 0 150.00 1.40 2.55 2.90 0 0 0
December 16, 2022 23.30 25.30 21.35 0 0 0 160.00 2.65 3.95 4.70 0 0 0
December 16, 2022 16.25 17.40 14.45 0 24 0 170.00 4.75 6.40 7.85 0 14 0
December 16, 2022 9.80 11.60 9.20 0 1 0 180.00 8.30 10.30 12.60 0 12 0
December 16, 2022 5.25 6.90 5.45 0 9 0 190.00 13.70 15.80 18.90 0 2 0
December 16, 2022 2.50 3.70 3.15 0 5 0 200.00 20.85 22.70 27.15 0 0 0
December 16, 2022 1.05 2.30 1.85 0 10 0 210.00 28.95 31.65 36.15 0 0 0
December 16, 2022 0.36 1.40 1.30 0 2 0 220.00 38.30 40.90 45.65 0 0 0
March 17, 2023 39.25 45.00 40.05 0 0 0 140.00 0.34 3.90 4.05 0 0 0
March 17, 2023 30.10 36.10 31.50 0 0 0 150.00 1.80 5.30 5.30 0 0 0
March 17, 2023 22.45 27.25 23.75 0 0 0 160.00 3.30 7.40 7.85 0 0 0
March 17, 2023 15.50 20.00 17.15 0 0 0 170.00 5.85 10.35 11.30 0 0 0
March 17, 2023 9.80 13.85 11.95 0 0 0 180.00 9.55 14.50 15.95 0 0 0
March 17, 2023 5.55 9.25 8.05 0 0 0 190.00 14.85 20.10 21.90 0 0 0
March 17, 2023 2.55 5.95 5.45 0 0 0 200.00 21.55 26.95 29.30 0 0 0
March 17, 2023 0.65 4.15 3.85 0 0 0 210.00 29.60 33.80 38.55 0 0 0
March 17, 2023 0.08 3.10 2.95 0 0 0 220.00 38.45 44.35 47.60 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.