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: May 30, 2026 at 5:56 p.m.   (Real-time)

  • Last price: 270.870
  • Net change: -1.200
  • Bid price: 270.770
  • Ask price: 272.580
  • 30-day historical volatility: 23.04%
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: 2,381
Volume: 51
Open interest: 1,018
Volume: 3
June 19, 2026 70.65 72.15 72.15 0 0 0 200.00 0 0.49 0.49 0 1 0
June 19, 2026 60.75 62.10 62.10 0 0 0 210.00 0 0.49 0.49 0 6 0
June 19, 2026 50.70 52.15 52.15 0 0 0 220.00 0 0.49 0.49 0 21 0
June 19, 2026 45.70 47.15 47.15 0 0 0 225.00 0.01 0.49 0.49 0 2 0
June 19, 2026 40.75 42.15 42.15 0 0 0 230.00 0.01 0.49 0.49 0 7 0
June 19, 2026 35.75 37.20 37.20 0 0 0 235.00 0.01 0.49 0.49 0 12 0
June 19, 2026 30.80 32.25 32.25 0 4 0 240.00 0.10 0.55 0.55 0 65 0
June 19, 2026 25.90 27.30 27.30 0 0 0 245.00 0.20 0.70 0.70 0 35 0
June 19, 2026 21.05 22.45 22.45 0 23 0 250.00 0.41 0.90 0.90 0 36 0
June 19, 2026 11.85 13.25 13.25 0 941 0 260.00 1.60 2.00 2.00 0 66 0
June 19, 2026 5.10 5.80 5.80 0 45 0 270.00 4.40 5.20 5.15 0 355 0
June 19, 2026 1.10 1.60 1.60 -0.45 502 45 280.00 10.35 11.70 11.70 0 3 0
June 19, 2026 0.02 0.50 0.50 0 31 0 290.00 19.30 20.95 20.95 0 0 0
June 19, 2026 0 0.49 0.49 0 8 0 300.00 28.85 30.70 30.70 0 7 0
June 19, 2026 0 0.49 0.49 0 1 0 310.00 38.80 40.85 40.85 0 0 0
June 19, 2026 0 0.49 0.49 0 220 0 320.00 48.80 50.80 50.80 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 330.00 58.50 60.80 60.80 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 340.00 68.50 70.65 70.65 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 350.00 78.75 80.65 80.65 0 0 0
June 19, 2026 0 0.49 0.49 0 2 0 360.00 88.75 90.80 90.80 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 400.00 128.70 130.75 130.75 0 0 0
July 17, 2026 70.70 72.10 72.10 0 0 0 200.00 0.01 0.49 0.49 0 2 0
July 17, 2026 65.70 67.15 67.15 0 0 0 205.00 0.01 0.49 0.49 0 0 0
July 17, 2026 60.60 62.35 62.35 0 0 0 210.00 0.01 0.49 0.49 0 14 0
July 17, 2026 55.75 57.15 57.15 0 0 0 215.00 0.02 0.49 0.49 0 0 0
July 17, 2026 50.65 52.15 52.15 0 0 0 220.00 0.10 0.60 0.60 0 2 0
July 17, 2026 45.80 47.40 47.20 0 0 0 225.00 0.20 0.70 0.70 0 1 0
July 17, 2026 40.75 42.30 42.30 0 0 0 230.00 0.24 0.70 0.70 0 10 0
July 17, 2026 35.85 37.40 37.40 0 0 0 235.00 0.41 0.90 0.90 0 6 0
July 17, 2026 31.10 32.70 32.75 0 0 0 240.00 0.65 1.10 1.10 0 9 0
July 17, 2026 26.50 27.90 27.90 0 2 0 245.00 1.05 1.50 1.50 0 1 0
July 17, 2026 21.85 23.25 23.25 0 0 0 250.00 1.55 2.00 2.00 0 36 0
July 17, 2026 13.55 15.00 15.00 0 20 0 260.00 3.25 4.00 3.95 0 15 0
July 17, 2026 7.10 8.05 8.05 0 29 0 270.00 6.45 7.40 7.40 0 0 0
July 17, 2026 3.00 3.70 3.70 0 39 0 280.00 11.80 13.25 13.25 -2.25 0 3
July 17, 2026 0.80 1.30 1.30 0 14 0 290.00 19.65 21.40 21.40 0 0 0
July 17, 2026 0.02 0.50 0.50 0 0 0 300.00 28.70 30.95 30.95 0 5 0
July 17, 2026 0.01 0.49 0.49 0 0 0 310.00 38.65 40.95 40.95 0 0 0
July 17, 2026 0 0.49 0.49 0 0 0 320.00 49.05 50.90 50.85 0 0 0
August 21, 2026 46.20 47.90 47.90 0 0 0 225.00 0.85 1.05 1.05 0 1 0
August 21, 2026 41.50 43.20 43.20 0 0 0 230.00 1.15 1.60 1.60 0 4 0
August 21, 2026 36.80 38.50 38.50 0 0 0 235.00 1.45 1.90 1.90 0 5 0
August 21, 2026 32.30 34.05 34.05 0 0 0 240.00 2.00 2.50 2.50 0 9 0
August 21, 2026 27.95 29.70 29.70 0 4 0 245.00 2.50 3.30 3.30 0 6 0
August 21, 2026 23.85 25.60 25.60 0 1 0 250.00 3.30 4.10 4.10 0 2 0
August 21, 2026 16.50 18.10 18.10 0 2 0 260.00 5.55 6.50 6.50 0 28 0
August 21, 2026 10.25 11.80 11.80 0 31 0 270.00 9.25 10.35 10.30 0 0 0
August 21, 2026 6.00 7.05 7.05 0 30 0 280.00 14.25 15.85 15.90 0 0 0
August 21, 2026 3.00 3.75 3.75 0 12 0 290.00 21.40 23.10 23.10 0 0 0
August 21, 2026 1.30 1.80 1.80 0 3 0 300.00 29.05 31.95 31.70 0 0 0
August 21, 2026 0.40 0.90 0.90 0 0 0 310.00 38.50 41.40 41.40 0 0 0
August 21, 2026 0.01 0.49 0.49 0 0 0 320.00 48.45 51.25 51.25 0 0 0
September 18, 2026 70.70 72.60 72.60 0 1 0 200.00 0.41 0.90 0.90 0 15 0
September 18, 2026 61.05 62.95 62.95 0 0 0 210.00 0.65 1.10 1.10 0 3 0
September 18, 2026 51.40 53.35 53.35 0 0 0 220.00 1.05 1.50 1.50 0 9 0
September 18, 2026 46.80 48.65 48.65 0 0 0 225.00 1.35 1.80 1.80 0 1 0
September 18, 2026 42.15 43.95 43.95 0 0 0 230.00 1.75 2.20 2.20 0 0 0
September 18, 2026 37.65 39.50 39.50 0 0 0 235.00 2.15 2.90 2.90 0 1 0
September 18, 2026 33.05 35.10 35.10 0 5 0 240.00 2.70 3.50 3.50 0 108 0
September 18, 2026 28.85 30.95 30.95 0 0 0 245.00 3.50 4.30 4.30 0 7 0
September 18, 2026 24.85 26.95 26.95 0 0 0 250.00 4.50 5.15 5.15 0 4 0
September 18, 2026 17.90 19.60 19.60 0 20 0 260.00 6.90 7.95 7.95 0 0 0
September 18, 2026 11.65 13.30 13.30 0 16 0 270.00 10.65 12.35 12.35 0 0 0
September 18, 2026 7.30 8.45 8.45 0.05 35 6 280.00 15.85 17.80 17.75 0 0 0
September 18, 2026 4.10 4.85 4.85 0 28 0 290.00 22.60 24.60 24.60 0 0 0
September 18, 2026 2.10 2.90 2.90 0 23 0 300.00 30.70 32.65 32.65 0 0 0
September 18, 2026 0.80 1.30 1.30 0 1 0 310.00 38.90 41.70 41.75 0 0 0
September 18, 2026 0.20 0.70 0.70 0 18 0 320.00 48.75 51.25 51.10 0 0 0
September 18, 2026 0.01 0.49 0.49 0 21 0 350.00 78.00 81.10 81.10 0 0 0
October 16, 2026 42.55 44.55 44.55 0 0 0 230.00 2.15 2.90 2.90 0 5 0
October 16, 2026 38.10 40.05 40.05 0 0 0 235.00 2.70 3.50 3.50 0 0 0
October 16, 2026 33.80 35.85 35.85 0 0 0 240.00 3.50 4.30 4.30 0 1 0
October 16, 2026 29.70 31.80 31.80 0 0 0 245.00 4.40 5.20 5.20 0 0 0
October 16, 2026 25.75 27.90 27.90 0 0 0 250.00 5.25 6.35 6.35 0 1 0
October 16, 2026 19.00 20.85 20.85 0 0 0 260.00 8.00 9.20 9.15 0 0 0
October 16, 2026 12.90 14.75 14.75 0 0 0 270.00 11.75 13.55 13.50 0 0 0
October 16, 2026 8.60 9.75 9.75 0 0 0 280.00 16.95 18.90 18.90 0 0 0
October 16, 2026 5.10 6.25 6.25 0 11 0 290.00 23.40 25.85 25.85 0 0 0
October 16, 2026 2.80 3.60 3.60 0 20 0 300.00 31.20 33.45 33.45 0 0 0
October 16, 2026 1.40 1.90 1.90 0 10 0 310.00 39.75 42.10 42.10 0 0 0
October 16, 2026 0.60 1.10 1.10 0 0 0 320.00 48.65 51.50 51.40 0 0 0
November 20, 2026 43.65 45.70 45.70 0 0 0 230.00 3.10 3.90 3.90 0 0 0
November 20, 2026 39.45 41.55 41.55 0 0 0 235.00 3.90 4.70 4.70 0 0 0
November 20, 2026 35.35 37.50 37.50 0 0 0 240.00 4.70 5.50 5.50 0 0 0
November 20, 2026 31.45 33.65 33.65 0 0 0 245.00 5.55 6.65 6.65 0 0 0
November 20, 2026 27.65 29.90 29.90 0 0 0 250.00 6.70 7.20 7.20 0 1 0
November 20, 2026 20.85 23.10 23.10 0 0 0 260.00 9.75 10.90 10.90 0 0 0
November 20, 2026 15.20 17.15 17.15 0 0 0 270.00 13.55 15.30 15.30 0 0 0
November 20, 2026 10.40 12.30 12.30 0 0 0 280.00 18.65 20.60 20.60 0 0 0
November 20, 2026 7.20 8.35 8.35 0 4 0 290.00 24.95 27.25 27.25 0 0 0
November 20, 2026 4.50 5.25 5.25 0 0 0 300.00 32.40 34.55 34.55 0 0 0
November 20, 2026 2.50 3.30 3.30 0 6 0 310.00 40.70 42.75 42.65 0 0 0
November 20, 2026 1.40 1.90 1.90 0 0 0 320.00 49.15 51.80 51.80 0 0 0
December 18, 2026 71.25 73.75 73.75 0 6 0 200.00 1.20 1.70 1.70 0 4 0
December 18, 2026 53.05 55.30 55.30 0 2 0 220.00 2.50 3.30 3.30 0 30 0
December 18, 2026 44.45 46.65 46.65 0 20 0 230.00 3.80 4.60 4.60 0 0 0
December 18, 2026 36.25 38.55 38.55 0 0 0 240.00 5.40 6.60 6.60 0 6 0
December 18, 2026 28.65 31.15 31.15 0 1 0 250.00 7.75 8.85 8.85 0 3 0
December 18, 2026 21.95 24.35 24.35 0 4 0 260.00 10.55 12.25 12.25 0 5 0
December 18, 2026 11.60 13.55 13.55 0 45 0 280.00 19.75 21.70 21.70 0 15 0
December 18, 2026 5.20 6.35 6.35 0 11 0 300.00 33.00 35.45 35.45 0 0 0
December 18, 2026 2.00 2.50 2.50 0 13 0 320.00 49.55 52.20 52.20 0 0 0
December 18, 2026 0.20 0.70 0.70 0 0 0 350.00 78.00 81.65 81.35 0 0 0
March 19, 2027 72.10 75.60 75.60 0 10 0 200.00 2.15 2.90 2.90 0 5 0
March 19, 2027 54.60 58.15 58.15 0 0 0 220.00 4.30 5.10 5.10 0 15 0
March 19, 2027 46.80 49.75 49.75 0 20 0 230.00 5.70 6.90 6.90 0 4 0
March 19, 2027 39.10 42.05 42.05 0 1 0 240.00 7.80 8.95 8.95 0 3 0
March 19, 2027 31.90 34.85 34.85 0 8 0 250.00 10.15 12.05 12.05 0 0 0
March 19, 2027 25.30 28.25 28.25 0 20 0 260.00 13.55 15.40 15.40 0 0 0
March 19, 2027 15.30 17.25 17.25 0 10 0 280.00 22.75 25.20 25.20 0 0 0
March 19, 2027 8.50 9.65 9.65 0 16 0 300.00 35.30 38.00 38.00 0 0 0
March 19, 2027 4.00 4.80 4.80 0 10 0 320.00 50.70 54.50 54.50 0 0 0
March 19, 2027 1.00 1.50 1.50 0 1 0 350.00 78.10 82.00 81.75 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.