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: April 26, 2024 at 6:14 p.m.   (Real-time)

  • Last price: 224.310
  • Net change: 3.250
  • Bid price: 223.610
  • Ask price: 224.790
  • 30-day historical volatility: 9.89%
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: 1,192
Volume: 24
Open interest: 258
Volume: 2
May 17, 2024 44.45 45.75 45.75 0 0 0 180.00 0 0.49 0.49 0 0 0
May 17, 2024 39.35 40.80 40.80 0 2 0 185.00 0 0.50 0.50 0 0 0
May 17, 2024 34.55 35.70 35.70 0 0 0 190.00 0 0.50 0.50 0 0 0
May 17, 2024 29.70 30.90 30.90 0 0 0 195.00 0.01 0.34 0.34 0 0 0
May 17, 2024 24.75 25.95 25.95 0 2 0 200.00 0.01 0.39 0.39 0 10 0
May 17, 2024 19.75 21.10 21.10 0 0 0 205.00 0.01 0.48 0.48 0 2 0
May 17, 2024 14.95 16.20 16.20 0 0 0 210.00 0.10 0.65 0.65 0 6 0
May 17, 2024 10.45 11.20 11.20 0 11 0 215.00 0.55 1.00 1.05 0 10 0
May 17, 2024 6.20 6.95 6.95 0 404 0 220.00 1.20 1.90 1.90 0 13 0
May 17, 2024 2.75 3.55 3.55 0.60 360 13 225.00 2.80 3.70 3.55 0 24 0
May 17, 2024 0.70 1.55 1.55 0 28 0 230.00 5.90 6.75 6.75 0 0 0
May 17, 2024 0.01 0.65 0.65 0 7 0 235.00 10.35 11.15 11.15 0 0 0
May 17, 2024 0.01 0.34 0.34 0 0 0 240.00 15.25 16.15 16.15 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 245.00 20.20 21.20 21.20 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 250.00 25.15 26.20 26.20 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 260.00 35.10 36.10 36.10 0 0 0
June 21, 2024 64.85 66.15 66.15 0 0 0 160.00 0 0.49 0.49 0 17 0
June 21, 2024 54.95 56.25 56.25 0 0 0 170.00 0.01 0.50 0.50 0 16 0
June 21, 2024 45.25 46.45 46.45 0 0 0 180.00 0.01 0.42 0.42 0 5 0
June 21, 2024 40.15 41.45 41.45 0 0 0 185.00 0.01 0.47 0.47 0 5 0
June 21, 2024 35.40 36.55 36.55 0 4 0 190.00 0.01 0.55 0.55 0 50 0
June 21, 2024 30.50 31.65 31.65 0 0 0 195.00 0.09 0.65 0.65 0 0 0
June 21, 2024 25.50 26.80 26.80 0 1 0 200.00 0.23 0.75 0.75 0 3 0
June 21, 2024 20.80 22.05 22.05 0 0 0 205.00 0.43 0.95 1.00 0 0 0
June 21, 2024 15.95 17.35 17.35 0 4 0 210.00 0.80 1.35 1.35 0 67 0
June 21, 2024 11.60 12.90 12.90 0 0 0 215.00 1.35 1.90 1.90 0 1 0
June 21, 2024 7.60 8.60 8.60 1.15 12 1 220.00 2.55 3.25 3.15 0 2 0
June 21, 2024 4.30 5.20 5.20 0.30 10 10 225.00 4.25 5.00 5.00 0 0 0
June 21, 2024 2.00 2.85 2.85 0 18 0 230.00 7.00 8.00 8.00 0 0 0
June 21, 2024 0.60 1.45 1.45 0 4 0 235.00 10.75 11.60 11.60 0 0 0
June 21, 2024 0.10 0.65 0.65 0 0 0 240.00 15.35 16.10 16.10 0 0 0
June 21, 2024 0.01 0.38 0.38 0 0 0 245.00 20.30 21.15 21.15 0 0 0
June 21, 2024 0.01 0.49 0.49 0 0 0 250.00 25.25 26.15 26.15 0 0 0
June 21, 2024 0 0.49 0.49 0 0 0 260.00 35.25 36.10 36.10 0 0 0
July 19, 2024 45.25 46.55 46.55 0 0 0 180.00 0.01 0.60 0.60 0 0 0
July 19, 2024 40.25 41.65 41.65 0 0 0 185.00 0.06 0.65 0.65 0 0 0
July 19, 2024 35.35 36.80 36.80 0 0 0 190.00 0.15 0.75 0.75 0 0 0
July 19, 2024 30.40 31.90 31.90 0 0 0 195.00 0.28 0.90 0.90 0 0 0
July 19, 2024 25.85 27.15 27.15 0 0 0 200.00 0.46 1.10 1.10 0 0 0
July 19, 2024 21.15 22.50 22.50 0 0 0 205.00 0.75 1.35 1.35 0 1 0
July 19, 2024 16.50 18.00 18.00 0 0 0 210.00 1.15 1.90 1.90 0 0 0
July 19, 2024 12.30 13.75 13.75 0 1 0 215.00 2.05 2.75 2.75 0 2 0
July 19, 2024 8.55 9.70 9.70 0 1 0 220.00 3.10 4.10 4.00 0 0 0
July 19, 2024 5.40 6.55 6.55 0 0 0 225.00 5.00 6.00 6.00 0 0 0
July 19, 2024 3.10 4.05 4.05 0 3 0 230.00 7.65 8.75 8.75 0 0 0
July 19, 2024 1.40 2.35 2.35 0 0 0 235.00 11.30 12.30 12.20 0 0 0
July 19, 2024 0.47 1.25 1.25 0 0 0 240.00 15.45 16.55 16.55 0 0 0
July 19, 2024 0.06 0.65 0.65 0 0 0 245.00 19.80 21.20 21.20 0 0 0
July 19, 2024 0.01 0.44 0.44 0 0 0 250.00 25.20 26.20 26.20 0 0 0
July 19, 2024 0.01 0.49 0.49 0 0 0 260.00 35.25 36.20 36.20 0 0 0
August 16, 2024 45.60 47.55 47.55 0 0 0 180.00 0.12 0.80 0.80 0 0 0
August 16, 2024 35.80 38.00 38.00 0 0 0 190.00 0.36 1.05 1.05 0 0 0
August 16, 2024 31.00 33.20 33.20 0 0 0 195.00 0.50 1.25 1.25 0 0 0
August 16, 2024 26.50 28.50 28.50 0 0 0 200.00 0.80 1.50 1.50 0 0 0
August 16, 2024 22.10 24.20 24.20 0 0 0 205.00 1.25 1.90 1.95 -0.75 0 2
August 16, 2024 18.00 19.40 19.40 0 0 0 210.00 1.80 2.65 2.65 0 0 0
August 16, 2024 14.00 15.35 15.35 0 0 0 215.00 2.80 3.65 3.65 0 0 0
August 16, 2024 10.40 11.25 11.30 0 5 0 220.00 4.20 5.10 5.10 0 0 0
August 16, 2024 7.30 8.15 8.15 0 14 0 225.00 6.10 7.05 7.05 0 0 0
August 16, 2024 4.75 5.65 5.65 0 0 0 230.00 8.70 9.70 9.70 0 0 0
August 16, 2024 2.75 3.70 3.70 0 20 0 235.00 12.00 13.20 13.20 0 0 0
August 16, 2024 1.35 2.35 2.35 0 10 0 240.00 15.85 17.15 17.15 0 0 0
August 16, 2024 0.55 1.40 1.40 0 0 0 245.00 20.00 21.70 21.70 0 0 0
August 16, 2024 0.15 0.85 0.85 0 0 0 250.00 24.45 26.85 26.85 0 0 0
August 16, 2024 0.01 0.47 0.47 0 0 0 260.00 34.45 36.85 36.85 0 0 0
September 20, 2024 64.45 68.00 68.00 0 0 0 160.00 0.01 0.70 0.70 0 10 0
September 20, 2024 54.80 58.35 58.35 0 2 0 170.00 0.05 0.85 0.85 0 0 0
September 20, 2024 46.20 48.40 48.40 0 0 0 180.00 0.26 1.05 1.05 0 2 0
September 20, 2024 36.75 38.80 38.80 0 0 0 190.00 0.60 1.35 1.35 0 0 0
September 20, 2024 27.50 29.35 29.35 0 0 0 200.00 1.15 1.95 1.95 0 6 0
September 20, 2024 23.15 24.90 24.90 0 0 0 205.00 1.65 2.50 2.50 0 0 0
September 20, 2024 19.35 20.45 20.45 0 3 0 210.00 2.55 3.35 3.35 0 3 0
September 20, 2024 15.40 16.40 16.40 0 0 0 215.00 3.75 4.45 4.45 0 0 0
September 20, 2024 11.90 12.90 12.90 0 2 0 220.00 5.30 5.95 5.95 0 0 0
September 20, 2024 8.85 9.40 9.40 0 0 0 225.00 7.25 7.95 7.95 0 0 0
September 20, 2024 6.20 6.85 6.85 0 206 0 230.00 9.70 10.50 10.50 0 0 0
September 20, 2024 4.10 4.80 4.85 0 1 0 235.00 12.70 13.85 13.85 0 0 0
September 20, 2024 2.45 3.25 3.25 0 10 0 240.00 16.30 17.60 17.60 0 0 0
September 20, 2024 1.20 2.15 2.15 0 0 0 245.00 20.40 21.85 21.85 0 0 0
September 20, 2024 0.49 1.35 1.35 0 0 0 250.00 24.60 26.90 26.90 0 0 0
September 20, 2024 0.01 0.70 0.70 0 20 0 260.00 34.30 36.80 36.80 0 0 0
September 20, 2024 0.01 0.49 0.49 0 0 0 280.00 54.30 57.55 57.55 0 0 0
September 20, 2024 0 0.49 0.49 0 0 0 300.00 74.30 77.55 77.55 0 0 0
October 18, 2024 27.55 29.80 29.80 0 0 0 200.00 1.40 2.25 2.25 0 0 0
October 18, 2024 23.35 25.45 25.45 0 0 0 205.00 1.90 2.90 2.90 0 0 0
October 18, 2024 19.50 21.00 21.00 0 0 0 210.00 2.70 3.75 3.75 0 0 0
October 18, 2024 15.75 17.05 17.05 0 0 0 215.00 3.90 4.90 4.90 0 0 0
October 18, 2024 12.35 13.70 13.70 0 0 0 220.00 5.40 6.55 6.55 0 0 0
October 18, 2024 9.30 10.30 10.30 0 0 0 225.00 7.40 8.50 8.50 0 0 0
October 18, 2024 6.65 7.70 7.70 0 0 0 230.00 9.80 11.00 11.00 0 0 0
October 18, 2024 4.55 5.60 5.60 0 0 0 235.00 12.80 14.20 14.20 0 0 0
October 18, 2024 2.85 4.00 4.00 0 0 0 240.00 16.30 17.95 17.95 0 0 0
October 18, 2024 0.03 0.90 0.90 0 0 0 260.00 34.35 36.85 36.85 0 0 0
December 20, 2024 65.95 68.90 68.90 0 0 0 160.00 0.13 1.15 1.15 0 0 0
December 20, 2024 47.35 49.85 49.85 0 0 0 180.00 0.70 1.70 1.70 0 0 0
December 20, 2024 38.25 40.55 40.55 0 0 0 190.00 1.30 2.25 2.25 0 0 0
December 20, 2024 29.50 31.65 31.65 0 0 0 200.00 2.10 3.20 3.20 0 0 0
December 20, 2024 21.50 23.35 23.35 0 10 0 210.00 3.65 5.00 5.00 0 0 0
December 20, 2024 14.50 15.95 15.95 0 1 0 220.00 6.40 7.90 7.90 0 0 0
December 20, 2024 8.80 10.20 10.20 0 2 0 230.00 10.75 12.55 12.55 0 0 0
December 20, 2024 4.55 6.15 6.15 0 7 0 240.00 16.95 18.90 18.90 0 0 0
December 20, 2024 1.85 3.45 3.45 0 0 0 250.00 24.65 27.30 27.30 0 0 0
December 20, 2024 0.65 1.80 1.80 0 0 0 260.00 34.35 37.00 37.00 0 0 0
December 20, 2024 0.01 0.75 0.75 0 0 0 280.00 54.05 57.05 57.05 0 0 0
December 20, 2024 0.01 0.50 0.50 0 0 0 300.00 74.05 77.05 77.05 0 0 0
January 17, 2025 85.05 88.25 88.25 0 0 0 140.00 0.01 0.90 0.90 0 2 0
January 17, 2025 75.00 78.50 78.50 0 6 0 150.00 0.01 1.05 1.05 0 0 0
January 17, 2025 38.35 40.85 40.85 0 0 0 190.00 1.35 2.45 2.45 0 0 0
January 17, 2025 34.00 36.45 36.45 0 1 0 195.00 1.85 2.85 2.85 0 1 0
March 21, 2025 48.45 51.50 51.55 0 0 0 180.00 0.55 3.20 3.20 0 0 0
March 21, 2025 31.55 34.45 34.45 0 0 0 200.00 2.80 5.45 5.45 0 0 0
March 21, 2025 23.90 26.75 26.75 0 0 0 210.00 4.95 7.65 7.65 0 0 0
March 21, 2025 17.10 20.00 20.00 0 0 0 220.00 8.25 10.80 10.80 0 0 0
March 21, 2025 11.50 14.20 14.20 0 0 0 230.00 12.55 15.10 15.10 0 0 0
March 21, 2025 6.95 9.80 9.80 0 0 0 240.00 18.00 20.75 20.75 0 0 0
March 21, 2025 3.65 6.40 6.40 0 0 0 250.00 25.45 28.25 28.25 0 0 0
March 21, 2025 1.45 4.15 4.15 0 0 0 260.00 34.20 37.25 37.25 0 0 0
March 21, 2025 0.01 1.35 1.35 0 0 0 300.00 73.85 77.60 77.60 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.