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: April 14, 2026 at 7:25 p.m.   (Real-time)

  • Last price: 256.270
  • Net change: 2.440
  • Bid price: 255.520
  • Ask price: 256.810
  • 30-day historical volatility: 20.63%
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: 1,970
Volume: 7
Open interest: 573
Volume: 13
April 17, 2026 40.40 42.20 41.90 0 0 0 215.00 0 0.49 0.49 0 3 0
April 17, 2026 35.25 36.85 36.90 0 0 0 220.00 0 0.49 0.49 0 3 0
April 17, 2026 30.25 31.85 31.90 0 1 0 225.00 0 0.49 0.49 0 1 0
April 17, 2026 25.25 26.85 26.90 0 0 0 230.00 0 0.49 0.49 0 5 0
April 17, 2026 20.15 22.05 22.30 0 0 0 235.00 0 0.49 0.49 0 7 0
April 17, 2026 15.75 17.15 16.95 0 0 0 240.00 0 0.49 0.49 0 16 0
April 17, 2026 10.75 11.95 12.20 0 0 0 245.00 0.01 0.49 0.49 0 31 0
April 17, 2026 6.00 7.05 7.05 0 40 0 250.00 0.10 0.60 0.60 -0.50 34 2
April 17, 2026 0.11 0.60 0.60 0 870 0 260.00 3.70 4.50 4.50 0 10 0
April 17, 2026 0 0.49 0.49 0 27 0 270.00 13.10 14.40 14.40 0 0 0
April 17, 2026 0 0.49 0.49 0 30 0 280.00 22.95 25.25 24.35 0 0 0
April 17, 2026 0 0.49 0.49 0 36 0 290.00 32.95 35.25 34.35 0 0 0
April 17, 2026 0 0.49 0.49 0 23 0 300.00 42.95 44.40 44.35 0 3 0
April 17, 2026 0 0.49 0.49 0 22 0 310.00 52.30 54.45 54.40 0 0 0
April 17, 2026 0 0.49 0.49 0 0 0 320.00 63.20 64.40 64.40 0 0 0
April 17, 2026 0 0.49 0.49 0 0 0 330.00 73.20 74.40 74.40 0 0 0
May 15, 2026 31.15 33.50 33.50 0 0 0 225.00 0.40 0.90 0.90 0 7 0
May 15, 2026 26.45 28.75 28.75 0 0 0 230.00 0.60 1.10 1.10 0 1 0
May 15, 2026 21.85 24.15 24.15 0 0 0 235.00 1.00 1.50 1.50 0 8 0
May 15, 2026 17.85 19.40 19.40 0 0 0 240.00 1.60 2.10 2.10 0 15 0
May 15, 2026 13.70 15.25 15.25 0 20 0 245.00 2.30 2.90 2.90 0 2 0
May 15, 2026 10.15 11.20 11.20 0 0 0 250.00 3.60 4.25 4.25 -0.80 10 1
May 15, 2026 4.40 5.15 5.15 0 28 1 260.00 7.60 8.45 8.45 0 21 0
May 15, 2026 1.20 1.70 1.70 0 26 0 270.00 14.00 15.55 15.55 0 0 0
May 15, 2026 0.12 0.50 0.50 0 52 0 280.00 22.70 25.05 25.05 0 0 0
May 15, 2026 0.01 0.49 0.49 0 5 0 290.00 32.65 35.10 35.10 0 0 0
May 15, 2026 0 0.49 0.49 0 15 0 300.00 42.65 45.10 45.10 0 2 0
May 15, 2026 0 0.49 0.49 0 1 0 310.00 51.95 55.75 55.75 0 0 0
May 15, 2026 0 0.49 0.49 0 0 0 320.00 61.95 65.85 65.85 0 0 0
May 15, 2026 0 0.49 0.49 0 0 0 330.00 71.95 75.75 75.75 0 0 0
June 19, 2026 56.95 58.10 58.10 0 0 0 200.00 0.21 0.70 0.70 0 0 0
June 19, 2026 47.20 48.40 48.35 0 0 0 210.00 0.41 0.90 0.90 0 6 0
June 19, 2026 37.55 38.65 38.75 0 0 0 220.00 0.85 1.30 1.30 0 21 0
June 19, 2026 32.85 34.10 34.10 0 0 0 225.00 1.20 1.65 1.65 0 2 0
June 19, 2026 28.25 29.50 29.50 0 0 0 230.00 1.70 2.15 2.15 0 4 0
June 19, 2026 23.85 25.00 25.10 0 0 0 235.00 2.25 2.85 2.85 0 0 0
June 19, 2026 19.65 20.85 20.85 0 5 0 240.00 3.10 3.70 3.70 0 15 0
June 19, 2026 15.70 16.95 16.90 0 0 0 245.00 4.30 4.95 4.95 -0.95 20 10
June 19, 2026 12.15 13.40 13.25 0.50 47 1 250.00 5.65 6.55 6.55 0 12 0
June 19, 2026 6.50 7.45 7.45 0 100 0 260.00 9.95 10.90 11.00 0 12 0
June 19, 2026 2.75 3.50 3.50 0 25 0 270.00 16.35 17.30 17.30 0 0 0
June 19, 2026 0.85 1.30 1.30 0.05 58 5 280.00 24.35 26.05 26.05 0 3 0
June 19, 2026 0.04 0.50 0.50 0 5 0 290.00 33.65 35.25 35.25 0 0 0
June 19, 2026 0.02 0.49 0.49 0 8 0 300.00 43.15 45.05 45.05 0 7 0
June 19, 2026 0.01 0.49 0.49 0 1 0 310.00 53.20 54.85 54.85 0 0 0
June 19, 2026 0.01 0.49 0.49 0 220 0 320.00 63.10 64.75 64.75 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 330.00 73.05 74.70 74.70 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 340.00 83.10 84.65 84.65 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 350.00 93.05 94.80 94.80 0 0 0
June 19, 2026 0 0.49 0.49 0 2 0 360.00 103.05 104.80 104.80 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 400.00 143.05 144.80 144.80 0 0 0
July 17, 2026 57.00 58.35 58.35 0 0 0 200.00 0.40 0.90 0.90 0 2 0
July 17, 2026 52.20 53.50 53.35 0 0 0 205.00 0.60 1.10 1.10 0 0 0
July 17, 2026 47.30 48.55 48.65 0 0 0 210.00 0.80 1.25 1.25 0 3 0
July 17, 2026 42.55 43.90 43.90 0 0 0 215.00 1.00 1.50 1.50 0 0 0
July 17, 2026 37.85 39.20 39.20 0 0 0 220.00 1.40 1.85 1.85 0 0 0
July 17, 2026 33.20 34.65 34.65 0 0 0 225.00 1.80 2.25 2.25 0 0 0
July 17, 2026 28.80 30.35 30.50 0 0 0 230.00 2.35 2.90 2.90 0 10 0
July 17, 2026 24.50 25.80 25.80 0 0 0 235.00 3.10 3.70 3.70 0 6 0
July 17, 2026 20.40 21.85 21.85 0 0 0 240.00 4.10 4.75 4.75 0 4 0
July 17, 2026 16.70 18.10 18.05 0 8 0 245.00 5.25 6.10 6.10 0 1 0
July 17, 2026 13.25 14.55 14.65 0 0 0 250.00 6.80 7.70 7.70 0 35 0
July 17, 2026 7.85 8.75 8.75 0 10 0 260.00 11.15 12.15 12.15 0 15 0
July 17, 2026 3.95 4.65 4.65 0 3 0 270.00 17.30 18.20 18.30 0 0 0
July 17, 2026 1.70 2.20 2.20 0 0 0 280.00 24.90 26.05 26.10 0 0 0
July 17, 2026 0.41 0.90 0.90 0 3 0 290.00 33.70 35.45 35.45 0 0 0
July 17, 2026 0.02 0.49 0.49 0 0 0 300.00 43.15 45.05 45.05 0 3 0
July 17, 2026 0.01 0.49 0.49 0 0 0 310.00 53.05 55.05 55.05 0 0 0
August 21, 2026 34.40 36.10 36.05 0 0 0 225.00 2.80 3.50 3.50 0 1 0
August 21, 2026 30.15 31.70 31.70 0 0 0 230.00 3.60 4.35 4.30 0 0 0
August 21, 2026 26.05 27.80 27.80 0 0 0 235.00 4.60 5.30 5.30 0 5 0
August 21, 2026 22.20 24.00 24.00 0 0 0 240.00 5.55 6.55 6.55 0 1 0
August 21, 2026 18.95 20.25 20.25 0 15 0 245.00 7.05 8.05 8.05 0 2 0
August 21, 2026 15.65 17.00 17.00 0 0 0 250.00 8.60 9.75 9.75 0 0 0
August 21, 2026 10.15 11.40 11.40 0 1 0 260.00 12.75 14.20 14.20 0 0 0
August 21, 2026 6.05 7.05 7.05 0 0 0 270.00 18.70 20.15 20.15 0 0 0
August 21, 2026 3.25 3.95 3.95 0 3 0 280.00 25.85 27.35 27.35 0 0 0
August 21, 2026 1.55 2.00 2.00 0 1 0 290.00 34.15 36.15 36.15 0 0 0
August 21, 2026 0.55 1.00 1.00 0 0 0 300.00 43.30 45.35 45.35 0 0 0
August 21, 2026 0.02 0.50 0.50 0 0 0 310.00 53.05 55.35 55.35 0 0 0
September 18, 2026 57.70 59.40 59.40 0 1 0 200.00 1.20 1.70 1.70 0 15 0
September 18, 2026 48.40 50.15 50.10 0 0 0 210.00 1.90 2.40 2.40 0 3 0
September 18, 2026 39.45 41.10 41.20 0 0 0 220.00 2.85 3.55 3.55 0 7 0
September 18, 2026 35.20 36.75 36.75 0 0 0 225.00 3.60 4.35 4.35 0 0 0
September 18, 2026 31.00 32.80 32.80 0 0 0 230.00 4.50 5.15 5.15 0 0 0
September 18, 2026 27.00 28.85 28.85 0 0 0 235.00 5.35 6.30 6.30 0 0 0
September 18, 2026 23.25 25.15 25.00 0 5 0 240.00 6.65 7.70 7.70 0 103 0
September 18, 2026 20.05 20.85 20.85 0 0 0 245.00 8.15 9.15 9.15 0 0 0
September 18, 2026 16.75 18.10 18.10 0 0 0 250.00 9.95 11.00 11.00 0 3 0
September 18, 2026 11.05 12.60 12.55 0 10 0 260.00 14.30 15.60 15.60 0 0 0
September 18, 2026 7.15 8.05 8.05 0 12 0 270.00 20.00 21.30 21.40 0 0 0
September 18, 2026 4.05 4.80 4.80 0 6 0 280.00 26.85 28.25 28.35 0 0 0
September 18, 2026 2.15 2.90 2.90 0 0 0 290.00 34.95 36.40 36.45 0 0 0
September 18, 2026 0.95 1.40 1.40 0 14 0 300.00 43.75 45.80 45.80 0 0 0
September 18, 2026 0.09 0.50 0.50 0 18 0 320.00 62.65 65.40 65.40 0 0 0
September 18, 2026 0.01 0.49 0.49 0 21 0 350.00 92.70 95.05 95.05 0 0 0
December 18, 2026 58.85 60.85 60.85 0 0 0 200.00 2.40 3.20 3.20 0 3 0
December 18, 2026 41.65 43.70 43.70 0 0 0 220.00 5.00 5.80 5.80 0 28 0
December 18, 2026 33.75 35.90 35.90 0 61 0 230.00 6.95 8.10 8.10 0 0 0
December 18, 2026 26.55 28.80 28.80 0 0 0 240.00 9.75 10.90 10.90 0 5 0
December 18, 2026 20.15 22.20 22.30 0 16 0 250.00 12.85 14.70 14.70 0 0 0
December 18, 2026 15.05 16.65 16.65 0 4 0 260.00 17.45 19.15 19.15 0 5 0
December 18, 2026 7.30 8.35 8.35 0 45 0 280.00 29.45 31.20 31.20 0 15 0
December 18, 2026 2.80 3.60 3.60 0 10 0 300.00 45.00 46.80 46.90 0 0 0
December 18, 2026 0.80 1.30 1.30 0 6 0 320.00 62.80 66.05 66.05 0 0 0
December 18, 2026 0.01 0.49 0.49 0 0 0 350.00 92.50 95.25 95.25 0 0 0
March 19, 2027 59.25 62.60 62.50 0 0 0 200.00 3.70 4.50 4.50 0 5 0
March 19, 2027 43.75 46.15 46.15 0 0 0 220.00 6.80 8.00 8.00 0 12 0
March 19, 2027 36.25 38.75 38.65 0 0 0 230.00 9.15 10.30 10.30 0 0 0
March 19, 2027 29.35 31.90 31.90 0 0 0 240.00 11.85 13.65 13.65 0 0 0
March 19, 2027 23.15 25.85 25.85 0 0 0 250.00 15.40 17.35 17.35 0 0 0
March 19, 2027 18.15 20.05 20.05 0 20 0 260.00 19.95 21.90 21.90 0 0 0
March 19, 2027 10.10 10.50 10.50 0 0 0 280.00 31.40 33.95 33.95 0 0 0
March 19, 2027 5.00 5.80 5.80 0 10 0 300.00 46.20 48.60 48.70 0 0 0
March 19, 2027 0.30 0.80 0.80 0 0 0 350.00 92.25 95.55 95.55 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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.