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: February 22, 2026 at 1:52 a.m.   (Real-time)

  • Last price: 261.960
  • Net change: -1.340
  • Bid price: 261.770
  • Ask price: 262.950
  • 30-day historical volatility: 24.71%
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: 1,270
Volume: 27
Open interest: 445
Volume: 28
March 20, 2026 47.00 48.15 47.75 0 0 0 215.00 0.02 0.49 0.49 0 0 0
March 20, 2026 41.95 43.20 42.80 0 0 0 220.00 0.02 0.49 0.49 0 34 0
March 20, 2026 36.95 38.10 37.85 0 0 0 225.00 0.02 0.49 0.49 0 4 0
March 20, 2026 32.15 32.90 32.90 0 1 0 230.00 0.11 0.50 0.50 0 0 0
March 20, 2026 26.90 28.45 28.00 0 0 0 235.00 0.30 0.65 0.65 0 5 0
March 20, 2026 22.15 23.55 23.20 0 0 0 240.00 0.50 0.95 0.95 0 16 0
March 20, 2026 17.60 18.95 18.50 0 0 0 245.00 0.90 1.40 1.40 0 2 0
March 20, 2026 13.00 14.55 14.10 0 4 0 250.00 1.70 2.15 2.15 -0.25 15 1
March 20, 2026 5.80 6.70 6.70 0 27 0 260.00 4.40 5.15 5.15 -0.30 22 1
March 20, 2026 1.60 2.10 2.10 -0.80 95 25 270.00 10.15 11.10 11.20 0 2 0
March 20, 2026 0.21 0.50 0.50 0 257 0 280.00 18.45 19.85 19.85 0 6 0
March 20, 2026 0.02 0.49 0.49 0 32 0 290.00 27.75 29.95 29.95 0 0 0
March 20, 2026 0 0.49 0.49 0 66 0 300.00 37.60 39.85 39.85 0 13 0
March 20, 2026 0 0.49 0.49 0 11 0 310.00 47.60 49.85 49.85 0 0 0
March 20, 2026 0 0.49 0.49 0 22 0 320.00 57.20 59.85 59.85 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 330.00 67.20 69.85 69.85 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 340.00 77.55 79.75 79.75 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 350.00 87.15 89.75 89.75 0 0 0
March 20, 2026 0 0.49 0.49 0 4 0 360.00 97.15 99.75 99.75 0 0 0
March 20, 2026 0 0.49 0.49 0 10 0 400.00 137.10 139.75 139.75 0 0 0
April 17, 2026 47.10 47.80 47.80 0 0 0 215.00 0.20 0.60 0.60 0 1 0
April 17, 2026 42.20 43.20 42.90 0 0 0 220.00 0.30 0.70 0.70 0 3 0
April 17, 2026 37.25 38.05 38.05 0 0 0 225.00 0.40 0.90 0.90 0 1 0
April 17, 2026 32.50 33.60 33.25 0 0 0 230.00 0.60 1.10 1.10 0 3 0
April 17, 2026 27.70 28.90 28.55 0 0 0 235.00 1.00 1.45 1.45 0 1 0
April 17, 2026 23.10 24.35 24.00 0 0 0 240.00 1.40 1.60 1.60 0 0 0
April 17, 2026 18.70 19.90 19.65 0 0 0 245.00 2.10 2.40 2.40 0 0 0
April 17, 2026 14.65 15.65 15.65 0 1 0 250.00 3.10 3.75 3.75 0 0 25
April 17, 2026 7.75 8.70 8.70 0 2 0 260.00 6.15 7.10 7.10 0 5 0
April 17, 2026 3.30 4.00 3.95 0 22 0 270.00 11.35 12.60 12.60 0 0 0
April 17, 2026 1.00 1.50 1.50 0 28 0 280.00 19.35 20.30 20.30 0 1 0
April 17, 2026 0.11 0.50 0.50 0 36 0 290.00 28.50 29.85 29.85 0 0 0
April 17, 2026 0.02 0.49 0.49 0 23 0 300.00 38.25 39.65 39.65 0 3 0
April 17, 2026 0.01 0.49 0.49 0 22 0 310.00 47.90 49.55 49.55 0 0 0
April 17, 2026 0 0.49 0.49 0 0 0 320.00 58.25 59.55 59.55 0 0 0
April 17, 2026 0 0.49 0.49 0 0 0 330.00 68.15 69.55 69.55 0 0 0
May 15, 2026 37.65 39.30 39.30 0 0 0 225.00 1.10 1.60 1.60 0 2 0
May 15, 2026 33.05 34.95 34.95 0 0 0 230.00 1.60 2.05 2.05 0 0 0
May 15, 2026 28.55 30.20 30.20 0 0 0 235.00 2.10 2.65 2.65 0 5 0
May 15, 2026 24.25 26.15 26.15 0 0 0 240.00 2.80 3.45 3.45 0 10 0
May 15, 2026 20.45 21.85 21.75 0 0 0 245.00 3.70 4.45 4.50 0 1 0
May 15, 2026 16.75 18.05 18.05 0 0 0 250.00 4.90 5.00 5.00 0 4 0
May 15, 2026 10.10 11.45 11.45 0 0 0 260.00 8.35 9.50 9.50 0 1 0
May 15, 2026 5.60 6.65 6.65 0 10 0 270.00 13.15 14.90 14.90 0 0 0
May 15, 2026 2.60 3.25 3.25 0 52 0 280.00 20.10 21.75 21.75 0 0 0
May 15, 2026 1.00 1.40 1.40 0 2 0 290.00 28.45 30.35 30.35 0 0 0
May 15, 2026 0.28 0.70 0.70 0 15 0 300.00 37.95 39.85 39.85 0 0 0
May 15, 2026 0.02 0.49 0.49 0 1 0 310.00 48.15 49.75 49.75 0 0 0
May 15, 2026 0.01 0.49 0.49 0 0 0 320.00 58.10 59.65 59.65 0 0 0
May 15, 2026 0.01 0.49 0.49 0 0 0 330.00 67.85 69.65 69.65 0 0 0
June 19, 2026 62.50 63.45 63.45 0 0 0 200.00 0.50 1.00 1.00 0 0 0
June 19, 2026 52.85 53.95 53.85 0 0 0 210.00 0.85 1.30 1.30 0 1 0
June 19, 2026 43.35 44.55 44.45 0 0 0 220.00 1.45 1.90 1.90 0 6 0
June 19, 2026 38.85 39.95 39.95 0 0 0 225.00 1.90 2.35 2.35 0 0 0
June 19, 2026 33.50 35.45 35.45 0 0 0 230.00 2.35 2.95 2.95 0 2 0
June 19, 2026 29.95 31.15 31.15 0 0 0 235.00 3.05 3.70 3.70 0 0 0
June 19, 2026 25.90 27.10 27.10 0 5 0 240.00 3.95 4.65 4.65 0 15 0
June 19, 2026 21.90 23.30 23.10 0 0 0 245.00 5.10 5.80 5.80 0 20 0
June 19, 2026 18.25 19.50 19.45 0 13 0 250.00 6.30 7.20 7.20 0 12 0
June 19, 2026 11.85 13.15 13.10 0 9 0 260.00 9.95 11.00 11.05 0 1 0
June 19, 2026 7.00 8.05 8.05 0 10 0 270.00 14.85 16.20 16.20 0 0 0
June 19, 2026 3.70 4.50 4.50 0 50 0 280.00 21.50 22.90 22.90 0 3 0
June 19, 2026 1.70 2.20 2.20 0 2 0 290.00 29.70 30.80 30.80 0 0 0
June 19, 2026 0.60 1.10 1.10 0 7 0 300.00 38.25 40.45 40.45 0 0 0
June 19, 2026 0.15 0.60 0.60 0 1 0 310.00 48.15 50.05 50.05 0 0 0
June 19, 2026 0.02 0.49 0.49 0 220 0 320.00 57.75 59.85 59.85 0 0 0
June 19, 2026 0.02 0.49 0.49 0 0 0 330.00 67.95 69.85 69.85 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 340.00 77.70 79.75 79.75 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 350.00 87.90 89.75 89.75 0 0 0
June 19, 2026 0 0.49 0.49 0 2 0 360.00 97.65 99.75 99.75 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 400.00 137.60 139.65 139.65 0 0 0
July 17, 2026 62.35 63.85 63.70 0 0 0 200.00 0.60 0.90 0.90 0 0 0
July 17, 2026 57.60 59.10 58.95 0 0 0 205.00 0.90 1.40 1.40 0 0 0
July 17, 2026 52.75 54.35 54.25 0 0 0 210.00 1.10 1.60 1.60 0 0 0
July 17, 2026 48.10 49.60 49.50 0 0 0 215.00 1.40 1.90 1.90 0 0 0
July 17, 2026 43.50 45.00 45.00 0 0 0 220.00 1.80 2.30 2.30 0 0 0
July 17, 2026 39.00 40.45 40.45 0 0 0 225.00 2.25 2.90 2.90 0 0 0
July 17, 2026 34.70 36.05 36.00 0 0 0 230.00 2.85 3.60 3.60 0 10 0
July 17, 2026 30.50 31.80 31.80 0 0 0 235.00 3.70 4.45 4.40 0 3 0
July 17, 2026 26.40 27.80 27.70 0 0 0 240.00 4.70 5.45 5.45 0 2 0
July 17, 2026 22.60 23.90 23.90 0 0 0 245.00 5.70 6.70 6.70 0 0 0
July 17, 2026 19.05 20.30 20.25 0 0 0 250.00 7.10 8.15 8.15 0 25 0
July 17, 2026 12.70 14.00 14.00 0 0 0 260.00 10.65 12.05 12.25 0 15 0
July 17, 2026 8.00 9.05 9.05 0 0 0 270.00 15.75 17.15 17.15 0 0 0
July 17, 2026 4.60 5.40 5.30 0 0 0 280.00 21.80 23.65 23.65 0 0 0
July 17, 2026 2.30 3.05 3.05 0 0 0 290.00 29.85 31.45 31.45 0 0 0
July 17, 2026 1.00 1.50 1.50 0 0 0 300.00 38.60 40.65 40.65 0 0 0
July 17, 2026 0.31 0.80 0.80 0 0 0 310.00 47.75 50.15 50.15 0 0 0
August 21, 2026 31.90 33.40 33.40 0 0 0 235.00 4.80 5.60 5.60 0 0 0
August 21, 2026 28.10 29.50 29.50 0 0 0 240.00 5.75 6.90 6.90 0 0 0
August 21, 2026 24.40 25.85 25.80 0 0 0 245.00 7.10 8.00 8.00 0 0 0
August 21, 2026 20.70 22.40 22.40 0 0 0 250.00 8.60 9.80 9.80 0 0 0
August 21, 2026 14.85 16.25 16.25 0 0 0 260.00 12.25 13.85 13.85 0 0 0
August 21, 2026 10.00 11.15 11.15 0 0 0 270.00 17.15 18.95 18.95 0 0 0
August 21, 2026 6.20 7.35 7.35 0 0 0 280.00 23.25 25.35 25.35 0 0 0
August 21, 2026 3.70 4.50 4.50 0 0 0 290.00 30.80 32.55 32.55 0 0 0
August 21, 2026 2.00 2.50 2.50 0 0 0 300.00 39.20 41.05 41.05 0 0 0
August 21, 2026 0.90 1.40 1.40 0 0 0 310.00 48.30 50.45 50.45 0 0 0
September 18, 2026 63.15 64.55 64.55 0 1 0 200.00 1.40 1.90 1.90 0 15 0
September 18, 2026 53.85 55.40 55.40 0 0 0 210.00 2.10 2.80 2.80 0 0 0
September 18, 2026 44.25 46.55 46.55 0 0 0 220.00 3.05 3.80 3.80 0 7 0
September 18, 2026 36.55 38.20 38.20 0 0 0 230.00 4.60 5.40 5.40 0 0 0
September 18, 2026 28.80 30.45 30.45 0 5 0 240.00 6.65 7.80 7.80 0 102 0
September 18, 2026 21.15 23.35 23.35 0 0 0 250.00 9.60 10.80 10.80 0 3 0
September 18, 2026 15.60 17.20 17.20 0 3 0 260.00 13.35 15.05 15.05 0 0 0
September 18, 2026 7.10 8.20 8.20 0 4 0 280.00 24.30 26.10 26.10 0 0 0
September 18, 2026 2.40 3.20 3.20 0 9 0 300.00 39.80 41.45 41.45 0 0 0
September 18, 2026 0.60 1.10 1.10 0 15 0 320.00 57.70 60.45 60.45 0 0 0
September 18, 2026 0.01 0.49 0.49 0 20 0 350.00 87.25 90.05 90.05 0 0 0
December 18, 2026 64.15 65.85 65.80 0 0 0 200.00 2.35 2.75 2.75 -0.35 1 1
December 18, 2026 46.90 48.45 48.45 0 0 0 220.00 4.85 5.60 5.60 0 18 0
December 18, 2026 39.10 40.50 40.45 0 92 0 230.00 6.80 7.80 7.80 0 0 0
December 18, 2026 31.70 33.15 33.10 0 0 0 240.00 9.30 10.30 10.30 0 4 0
December 18, 2026 25.00 26.50 26.45 0 1 0 250.00 12.50 13.90 13.90 0 0 0
December 18, 2026 19.10 20.65 20.65 0 4 0 260.00 16.45 18.00 18.00 0 5 0
December 18, 2026 10.10 11.70 11.70 -1.10 44 2 280.00 26.65 29.00 29.00 0 15 0
December 18, 2026 4.70 5.45 5.45 0 4 0 300.00 41.20 43.65 43.65 0 0 0
December 18, 2026 1.80 2.30 2.30 0 6 0 320.00 58.15 61.35 61.35 0 0 0
December 18, 2026 0.21 0.70 0.70 0 0 0 350.00 87.05 90.25 90.25 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.