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: September 18, 2025 at 6:39 p.m.   (Real-time)

  • Last price: 267.240
  • Net change: 0.740
  • Bid price: 266.520
  • Ask price: 267.790
  • 30-day historical volatility: 13.96%
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: 1,363
Volume: 22
Open interest: 1,353
Volume: 19
September 19, 2025 46.80 47.60 47.55 0 0 0 220.00 0 0.29 0.29 0 42 0
September 19, 2025 36.75 37.60 37.55 0 0 0 230.00 0 0.29 0.29 0 0 0
September 19, 2025 26.75 27.60 27.55 0 0 0 240.00 0 0.29 0.29 0 8 0
September 19, 2025 21.75 22.60 22.55 0 0 0 245.00 0 0.29 0.29 0 0 0
September 19, 2025 16.75 17.60 17.50 0 0 0 250.00 0 0.29 0.29 0 420 0
September 19, 2025 6.75 7.75 7.75 0 0 0 260.00 0 0.22 0.22 0 7 0
September 19, 2025 0 0.50 0.50 0 18 0 270.00 2.70 3.40 3.40 -0.45 44 1
September 19, 2025 0 0.40 0.40 0 556 0 280.00 12.20 13.70 13.70 0 435 1
September 19, 2025 0 0.29 0.29 0 88 0 290.00 22.40 23.25 23.25 -1.50 9 2
September 19, 2025 0 0.29 0.29 0 48 0 300.00 32.45 33.25 33.30 0 0 0
September 19, 2025 0 0.29 0.29 0 22 0 310.00 42.40 43.30 43.30 0 0 0
September 19, 2025 0 0.29 0.29 0 17 0 320.00 52.45 53.30 53.30 0 0 0
September 19, 2025 0 0.29 0.29 0 4 0 330.00 62.40 63.30 63.30 0 0 0
September 19, 2025 0 0.29 0.29 0 2 0 340.00 72.40 73.30 73.30 0 0 0
September 19, 2025 0 0.29 0.29 0 2 0 350.00 82.40 83.30 83.30 0 0 0
September 19, 2025 0 0.29 0.29 0 0 0 360.00 92.40 93.30 93.30 0 0 0
October 17, 2025 27.15 28.45 28.45 0 0 0 240.00 0.10 0.55 0.55 0 0 0
October 17, 2025 22.15 23.90 23.90 0 0 0 245.00 0.31 0.75 0.75 0 5 0
October 17, 2025 17.90 19.25 19.25 0 0 0 250.00 0.60 1.10 1.10 -0.45 2 1
October 17, 2025 9.65 10.60 10.55 0 0 0 260.00 2.15 2.80 2.80 -0.65 4 1
October 17, 2025 3.55 4.10 4.10 0 0 0 270.00 5.75 6.60 6.60 0 48 0
October 17, 2025 0.70 1.00 1.00 0.45 15 8 280.00 12.60 14.05 14.05 0 8 0
October 17, 2025 0.01 0.49 0.49 0 71 0 290.00 21.65 23.85 23.85 -1.70 0 2
October 17, 2025 0 0.49 0.49 0 26 0 300.00 31.65 33.85 33.85 0 0 0
October 17, 2025 0 0.49 0.49 0 5 0 310.00 41.65 43.85 43.85 0 0 0
October 17, 2025 0 0.49 0.49 0 3 0 320.00 51.65 53.85 53.85 0 0 0
October 17, 2025 0 0.49 0.49 0 7 0 330.00 61.65 63.85 63.85 0 0 0
October 17, 2025 0 0.49 0.49 0 8 0 340.00 71.60 73.85 73.85 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 350.00 81.60 83.85 83.85 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 360.00 91.60 93.85 93.85 0 0 0
November 21, 2025 28.70 30.30 30.30 0 0 0 240.00 1.20 1.55 1.55 0 3 0
November 21, 2025 23.90 26.05 26.05 0 0 0 245.00 1.70 2.10 2.10 0 1 0
November 21, 2025 20.15 21.45 21.35 0 0 0 250.00 2.30 2.90 2.90 0 3 0
November 21, 2025 12.65 13.70 13.65 0 0 0 260.00 4.55 5.20 5.20 0 5 0
November 21, 2025 6.70 7.40 7.35 -0.15 0 1 270.00 8.45 9.10 9.10 0 1 0
November 21, 2025 2.90 3.50 3.45 0 20 0 280.00 14.35 15.55 15.55 0 5 0
November 21, 2025 0.90 1.30 1.30 0 3 0 290.00 22.20 24.10 24.10 0 0 0
November 21, 2025 0.18 0.50 0.50 0 1 0 300.00 31.65 33.95 33.95 0 5 0
November 21, 2025 0.01 0.49 0.49 0 0 0 310.00 41.65 43.95 43.95 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 320.00 51.65 54.15 54.15 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 330.00 61.60 64.15 64.15 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 340.00 71.60 74.15 74.15 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 350.00 81.60 84.15 84.15 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 360.00 91.60 94.15 94.15 0 0 0
December 19, 2025 48.15 49.95 49.95 0 2 0 220.00 0.50 0.90 0.90 0 70 0
December 19, 2025 38.40 40.60 40.60 0 0 0 230.00 1.00 1.40 1.40 0 40 0
December 19, 2025 29.25 31.15 31.15 0 0 0 240.00 1.90 2.35 2.35 0 20 0
December 19, 2025 24.85 26.85 26.85 0 0 0 245.00 2.40 3.05 3.05 0 10 0
December 19, 2025 20.75 22.45 22.45 0 3 0 250.00 3.30 4.00 4.00 0 34 0
December 19, 2025 13.65 14.90 14.85 0 21 0 260.00 5.90 6.80 6.80 0 20 0
December 19, 2025 7.95 8.80 8.75 0 0 0 270.00 10.00 10.90 10.90 0 0 1
December 19, 2025 3.90 4.60 4.60 -0.10 8 2 280.00 15.65 16.95 16.95 0 4 0
December 19, 2025 1.50 2.00 2.00 -0.25 9 1 290.00 22.80 25.05 25.05 0 1 0
December 19, 2025 0.50 0.80 0.80 0 56 10 300.00 32.00 34.20 34.20 0 5 0
December 19, 2025 0.20 0.50 0.50 0 0 0 310.00 41.75 44.30 44.30 0 0 0
December 19, 2025 0.01 0.49 0.49 0 11 0 320.00 51.40 54.30 54.30 0 0 0
December 19, 2025 0 0.49 0.49 0 9 0 330.00 61.40 64.30 64.30 0 0 0
December 19, 2025 0 0.49 0.49 0 10 0 340.00 71.35 74.30 74.30 0 0 0
December 19, 2025 0 0.49 0.49 0 7 0 350.00 81.40 84.30 84.30 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 360.00 91.40 94.30 94.30 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 400.00 131.35 134.30 134.30 0 0 0
January 16, 2026 29.65 31.70 31.70 0 0 0 240.00 2.20 3.00 3.00 0 0 0
January 16, 2026 25.45 27.40 27.40 0 0 0 245.00 3.00 3.80 3.80 0 0 0
January 16, 2026 21.35 23.35 23.35 0 0 0 250.00 4.00 4.80 4.80 0 20 0
January 16, 2026 14.45 15.85 15.85 0 0 0 260.00 6.70 7.60 7.60 0 20 0
January 16, 2026 8.90 9.90 9.90 0 0 0 270.00 10.65 12.05 12.05 -1.35 0 10
January 16, 2026 4.70 5.50 5.50 0 0 0 280.00 16.40 17.80 17.80 0 2 0
January 16, 2026 2.10 2.90 2.90 0 0 0 290.00 23.25 25.60 25.60 0 0 0
January 16, 2026 0.80 1.20 1.20 0 6 0 300.00 32.10 34.35 34.35 0 6 0
January 16, 2026 0.25 0.60 0.60 0 5 0 310.00 41.65 44.25 44.25 0 0 0
January 16, 2026 0.10 0.50 0.50 0 0 0 320.00 51.10 54.45 54.45 0 0 0
January 16, 2026 0.01 0.50 0.50 0 4 0 330.00 61.15 64.45 64.45 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 340.00 71.15 74.45 74.45 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 360.00 91.15 94.45 94.45 0 0 0
February 20, 2026 30.80 33.10 33.10 0 0 0 240.00 3.30 4.00 4.00 0 0 0
February 20, 2026 26.80 28.90 28.90 0 0 0 245.00 4.20 4.95 4.95 0 0 0
February 20, 2026 22.90 24.95 24.95 0 0 0 250.00 5.10 6.20 6.20 0 17 0
February 20, 2026 16.40 17.75 17.65 0 0 0 260.00 8.15 9.10 9.10 0 0 0
February 20, 2026 10.40 11.90 11.85 0 0 0 270.00 12.10 13.35 13.35 0 0 0
February 20, 2026 6.45 7.40 7.40 0 0 0 280.00 17.70 19.05 19.05 0 0 0
February 20, 2026 3.40 4.20 4.20 0 0 0 290.00 24.45 26.55 26.55 0 0 0
February 20, 2026 1.70 2.10 2.10 0 0 0 300.00 32.45 34.85 34.85 0 0 0
February 20, 2026 0.75 1.10 1.10 0 1 0 310.00 41.80 44.25 44.25 0 0 0
February 20, 2026 0.20 0.60 0.60 0 0 0 320.00 51.00 54.60 54.60 0 0 0
March 20, 2026 49.15 51.25 51.25 0 0 0 220.00 1.70 2.20 2.20 0 14 0
March 20, 2026 31.65 33.60 33.55 0 0 0 240.00 4.10 4.90 4.90 0 0 0
March 20, 2026 27.75 29.50 29.50 0 0 0 245.00 5.10 6.00 6.00 0 0 0
March 20, 2026 23.95 25.75 25.60 0 0 0 250.00 6.15 7.20 7.20 0 1 0
March 20, 2026 17.45 18.65 18.65 0 2 0 260.00 9.25 10.20 10.20 0 0 0
March 20, 2026 11.55 12.85 12.85 0 0 0 270.00 13.30 14.70 14.70 0 0 0
March 20, 2026 7.30 8.50 8.45 0 2 0 280.00 18.85 20.30 20.30 0 6 0
March 20, 2026 4.20 5.00 5.00 0 0 0 290.00 25.25 27.30 27.30 0 0 0
March 20, 2026 2.10 2.90 2.90 0 27 0 300.00 33.25 35.30 35.30 0 0 0
March 20, 2026 1.00 1.40 1.40 0 0 0 310.00 41.85 44.50 44.50 0 0 0
March 20, 2026 0.35 0.80 0.80 0 16 0 320.00 51.00 54.60 54.60 0 0 0
March 20, 2026 0.01 0.50 0.50 0 0 0 340.00 70.75 74.55 74.55 0 0 0
March 20, 2026 0.01 0.50 0.50 0 0 0 350.00 80.75 84.55 84.55 0 0 0
March 20, 2026 0 0.50 0.50 0 4 0 360.00 90.75 94.60 94.60 0 0 0
March 20, 2026 0 0.49 0.49 0 10 0 400.00 130.65 134.55 134.55 0 0 0
June 19, 2026 50.15 52.55 52.55 0 0 0 220.00 2.90 3.70 3.70 0 1 0
June 19, 2026 41.95 44.00 43.90 0 0 0 230.00 4.30 5.10 5.10 0 0 0
June 19, 2026 34.00 35.80 35.75 0 2 0 240.00 5.95 7.10 7.10 0 3 0
June 19, 2026 26.55 28.35 28.30 0 11 0 250.00 8.55 9.60 9.60 0 2 0
June 19, 2026 20.15 21.60 21.60 0 2 0 260.00 11.80 13.20 13.20 0 0 0
June 19, 2026 10.15 11.40 11.40 0 6 0 280.00 21.20 22.95 22.95 0 2 0
June 19, 2026 4.20 5.00 5.00 0 1 0 300.00 35.00 37.10 37.10 0 0 0
June 19, 2026 1.35 1.80 1.80 0 210 0 320.00 51.30 55.05 55.05 0 0 0
June 19, 2026 0.25 0.70 0.70 0 0 0 340.00 71.35 74.85 74.85 0 0 0
June 19, 2026 0.01 0.50 0.50 0 0 0 350.00 81.35 84.85 84.85 0 0 0
June 19, 2026 0.01 0.50 0.50 0 2 0 360.00 91.35 94.85 94.85 0 0 0
June 19, 2026 0 0.50 0.50 0 0 0 400.00 131.35 134.85 134.85 0 0 0
September 18, 2026 50.60 54.00 53.90 0 0 0 220.00 4.20 5.00 5.00 0 0 0
September 18, 2026 43.50 45.60 45.60 0 0 0 230.00 5.60 6.80 6.80 0 0 0
September 18, 2026 35.80 37.80 37.75 0 0 0 240.00 7.80 9.00 9.00 0 0 0
September 18, 2026 22.30 24.15 24.15 0 0 0 260.00 13.50 15.45 15.45 0 0 0
September 18, 2026 12.50 14.00 14.00 0 0 0 280.00 22.50 25.15 25.15 0 0 0
September 18, 2026 6.10 7.30 7.30 0 0 0 300.00 35.70 38.60 38.60 0 0 0
September 18, 2026 0.30 0.80 0.80 0 0 0 350.00 80.90 85.10 85.10 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.