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: July 4, 2026 at 4:48 a.m.   (Real-time)

  • Last price: 298.790
  • Net change: 1.770
  • Bid price: 297.860
  • Ask price: 298.990
  • 30-day historical volatility: 22.42%
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: 2,438
Volume: 49
Open interest: 548
Volume: 36
July 17, 2026 97.95 99.60 99.60 0 0 0 200.00 0 0.49 0.49 0 2 0
July 17, 2026 92.90 94.60 94.60 0 0 0 205.00 0 0.49 0.49 0 0 0
July 17, 2026 87.90 89.60 89.45 0 0 0 210.00 0 0.49 0.49 0 18 0
July 17, 2026 82.90 84.60 84.60 0 0 0 215.00 0 0.49 0.49 0 0 0
July 17, 2026 77.90 79.60 79.60 0 0 0 220.00 0 0.49 0.49 0 2 0
July 17, 2026 72.90 74.60 74.60 0 0 0 225.00 0 0.49 0.49 0 1 0
July 17, 2026 67.90 69.60 69.60 0 0 0 230.00 0 0.49 0.49 0 10 0
July 17, 2026 62.90 64.50 64.50 0 0 0 235.00 0 0.49 0.49 0 6 0
July 17, 2026 58.00 59.50 59.50 0 0 0 240.00 0 0.49 0.49 0 9 0
July 17, 2026 53.10 54.65 54.65 0 0 0 245.00 0 0.49 0.49 0 1 0
July 17, 2026 48.10 49.65 49.65 0 0 0 250.00 0 0.49 0.49 0 37 0
July 17, 2026 37.95 39.45 39.50 0 18 0 260.00 0 0.49 0.49 0 16 0
July 17, 2026 28.10 29.75 29.75 0 882 0 270.00 0.01 0.49 0.49 0 12 0
July 17, 2026 18.60 19.90 19.90 0 43 0 280.00 0.11 0.45 0.45 0 3 0
July 17, 2026 9.45 10.60 10.60 0 87 0 290.00 0.90 1.30 1.30 -0.30 13 6
July 17, 2026 2.80 3.40 3.35 0.30 591 1 300.00 3.85 4.50 4.50 0 3 0
July 17, 2026 0.29 0.50 0.50 0 0 0 310.00 10.80 12.50 12.50 -1.10 0 20
July 17, 2026 0.01 0.49 0.49 0 0 0 320.00 20.50 22.25 22.25 0 0 0
July 17, 2026 0 0.49 0.49 0 0 0 330.00 30.05 32.65 32.65 0 0 0
July 17, 2026 0 0.49 0.49 0 0 0 340.00 40.05 42.65 42.65 0 0 0
August 21, 2026 73.55 75.10 75.15 0 0 0 225.00 0.02 0.49 0.49 0 5 0
August 21, 2026 68.60 70.25 70.15 0 0 0 230.00 0.02 0.50 0.50 0 4 0
August 21, 2026 63.70 65.20 65.25 0 0 0 235.00 0.11 0.55 0.55 0 5 0
August 21, 2026 58.80 60.30 60.35 0 0 0 240.00 0.11 0.60 0.60 0 8 0
August 21, 2026 53.90 55.40 55.45 0 4 0 245.00 0.21 0.70 0.70 0 5 0
August 21, 2026 49.30 50.65 50.65 0 1 0 250.00 0.31 0.80 0.80 0 5 0
August 21, 2026 39.40 41.00 41.00 0 2 0 260.00 0.60 1.10 1.10 0 28 0
August 21, 2026 30.00 31.50 31.50 0 65 0 270.00 1.25 1.70 1.70 0 10 0
August 21, 2026 21.30 22.80 22.90 0 51 0 280.00 2.40 3.10 3.10 0 5 0
August 21, 2026 14.00 15.25 15.25 0 33 0 290.00 4.60 5.30 5.30 0 40 0
August 21, 2026 7.95 8.85 8.85 0 36 0 300.00 8.50 9.20 9.20 0 2 0
August 21, 2026 3.80 4.45 4.45 0 9 0 310.00 14.25 15.25 15.25 0 0 0
August 21, 2026 1.45 1.80 1.80 0 3 0 320.00 21.65 23.30 23.30 0 0 0
August 21, 2026 0.50 1.00 1.00 0 0 0 330.00 30.00 32.65 32.65 0 0 0
August 21, 2026 0.04 0.49 0.49 0 0 0 340.00 39.95 42.65 42.65 0 0 0
September 18, 2026 98.95 100.25 100.35 0 1 0 200.00 0.02 0.49 0.49 0 15 0
September 18, 2026 89.10 90.40 90.40 0 0 0 210.00 0.02 0.50 0.50 0 3 0
September 18, 2026 79.15 80.50 80.50 0 0 0 220.00 0.11 0.60 0.60 0 9 0
September 18, 2026 74.10 75.60 75.55 0 0 0 225.00 0.21 0.65 0.65 0 1 0
September 18, 2026 69.35 70.65 70.70 0 0 0 230.00 0.21 0.70 0.70 0 0 0
September 18, 2026 64.15 65.90 65.85 0 0 0 235.00 0.31 0.80 0.80 0 1 0
September 18, 2026 59.40 60.90 60.90 0 5 0 240.00 0.41 0.90 0.90 0 114 0
September 18, 2026 54.70 56.00 56.00 0 0 0 245.00 0.65 1.05 1.05 0 8 0
September 18, 2026 49.85 51.15 51.15 0 0 0 250.00 0.75 1.20 1.20 0 4 0
September 18, 2026 40.20 41.65 41.75 0 20 0 260.00 1.30 1.80 1.80 0 0 0
September 18, 2026 31.25 32.55 32.65 0 16 0 270.00 2.15 2.90 2.90 0 0 0
September 18, 2026 23.00 24.35 24.35 0 60 0 280.00 3.80 4.50 4.50 0 0 0
September 18, 2026 15.65 16.95 16.95 0 46 0 290.00 6.50 7.30 7.30 0 0 0
September 18, 2026 9.65 10.65 10.65 0 31 0 300.00 10.55 11.80 11.80 0 0 0
September 18, 2026 5.30 6.35 6.35 0 5 0 310.00 16.15 17.40 17.40 -0.35 0 10
September 18, 2026 2.55 3.00 3.00 0 12 0 320.00 23.35 24.85 24.85 0 0 0
September 18, 2026 1.05 1.40 1.40 0 0 0 330.00 31.25 33.50 33.50 0 0 0
September 18, 2026 0.34 0.60 0.60 0 0 0 340.00 40.45 42.90 42.90 0 0 0
September 18, 2026 0.02 0.49 0.49 0 21 0 350.00 50.05 52.85 52.75 0 0 0
October 16, 2026 69.40 70.85 70.85 0 0 0 230.00 0.55 1.00 1.00 0 5 0
October 16, 2026 64.55 66.35 66.35 0 0 0 235.00 0.65 1.10 1.10 0 0 0
October 16, 2026 59.60 61.20 61.20 0 0 0 240.00 0.80 1.25 1.25 0 1 0
October 16, 2026 54.70 56.40 56.40 0 0 0 245.00 1.00 1.45 1.45 0 0 0
October 16, 2026 49.95 51.55 51.55 0 0 0 250.00 1.20 1.70 1.70 0 1 0
October 16, 2026 40.85 42.25 42.25 0 0 0 260.00 2.00 2.50 2.50 0 0 0
October 16, 2026 32.10 33.50 33.50 0 2 0 270.00 3.00 3.80 3.80 0 0 0
October 16, 2026 24.05 25.50 25.50 0 0 0 280.00 4.95 5.70 5.70 0 0 0
October 16, 2026 17.05 18.40 18.40 0 14 0 290.00 7.95 8.70 8.70 0 0 0
October 16, 2026 11.15 12.45 12.45 0 20 0 300.00 12.05 13.20 13.20 0 0 0
October 16, 2026 6.70 7.85 7.85 -1.10 11 1 310.00 17.45 18.80 18.80 0 0 0
October 16, 2026 3.80 4.50 4.50 0 5 0 320.00 24.25 25.95 25.95 0 0 0
October 16, 2026 1.85 2.30 2.30 0 2 0 330.00 32.30 34.15 34.15 0 0 0
October 16, 2026 0.75 1.20 1.20 0 0 0 340.00 40.80 43.10 43.10 0 0 0
November 20, 2026 69.75 71.45 71.45 0 0 0 230.00 1.00 1.50 1.50 0 0 0
November 20, 2026 64.75 66.60 66.60 0 0 0 235.00 1.20 1.70 1.70 0 0 0
November 20, 2026 60.00 61.95 61.95 0 0 0 240.00 1.40 1.90 1.90 0 1 0
November 20, 2026 55.50 57.20 57.20 0 0 0 245.00 1.70 2.20 2.20 0 0 0
November 20, 2026 51.00 52.70 52.70 0 0 0 250.00 2.10 2.70 2.70 0 21 0
November 20, 2026 42.20 43.85 43.85 0 0 0 260.00 3.00 3.80 3.80 0 0 0
November 20, 2026 33.85 35.60 35.60 0 0 0 270.00 4.60 5.40 5.40 0 0 0
November 20, 2026 26.20 28.00 28.00 0 1 0 280.00 6.70 7.80 7.80 0 0 0
November 20, 2026 19.55 21.30 21.30 0 5 0 290.00 9.95 10.90 10.90 0 0 0
November 20, 2026 13.85 15.50 15.50 0 3 0 300.00 14.10 15.40 15.40 0 0 0
November 20, 2026 9.50 10.65 10.65 0 8 0 310.00 19.50 20.80 20.80 0 0 0
November 20, 2026 6.05 7.15 7.15 0 0 0 320.00 26.00 27.75 27.75 0 0 0
November 20, 2026 3.60 4.40 4.40 0 0 0 330.00 33.65 35.35 35.35 0 0 0
November 20, 2026 2.00 2.50 2.50 0 0 0 340.00 42.25 43.80 43.80 0 0 0
December 18, 2026 99.00 100.95 100.95 0 18 0 200.00 0.41 0.90 0.90 0 19 0
December 18, 2026 79.55 81.55 81.55 0 0 0 220.00 0.90 1.40 1.40 0 30 0
December 18, 2026 70.05 72.05 72.05 0 19 0 230.00 1.30 1.80 1.80 0 0 0
December 18, 2026 60.70 62.70 62.70 -2.35 66 40 240.00 1.90 2.40 2.40 0 4 0
December 18, 2026 56.10 58.05 58.05 0 0 0 245.00 2.10 2.90 2.90 0 0 0
December 18, 2026 51.45 53.50 53.60 0 1 0 250.00 2.60 3.40 3.40 0 3 0
December 18, 2026 43.15 44.90 44.90 0 4 0 260.00 3.90 4.70 4.70 0 5 0
December 18, 2026 35.00 36.75 36.85 0 0 0 270.00 5.50 6.55 6.55 0 0 0
December 18, 2026 27.50 29.40 29.40 0 46 0 280.00 8.05 9.00 9.00 0 15 0
December 18, 2026 20.90 22.75 22.75 0 0 0 290.00 11.40 12.60 12.60 0 0 0
December 18, 2026 15.20 16.95 16.95 0 20 0 300.00 15.60 16.80 16.80 0 0 0
December 18, 2026 10.55 12.20 12.20 0 0 0 310.00 20.80 22.70 22.70 0 0 0
December 18, 2026 7.30 8.35 8.35 0 35 0 320.00 27.05 29.05 29.05 0 0 0
December 18, 2026 4.60 5.35 5.35 0 0 0 330.00 34.45 36.40 36.40 0 0 0
December 18, 2026 2.60 3.40 3.40 0 0 0 340.00 42.85 44.50 44.50 0 0 0
December 18, 2026 1.50 2.00 2.00 0 0 0 350.00 51.00 54.35 54.35 0 0 0
March 19, 2027 99.00 103.05 103.05 0 30 0 200.00 1.10 1.60 1.60 0 5 0
March 19, 2027 80.05 84.35 84.35 0 0 0 220.00 1.90 2.40 2.40 0 15 0
March 19, 2027 71.20 75.30 75.30 0 20 0 230.00 2.55 3.30 3.30 0 4 0
March 19, 2027 62.25 66.50 66.50 0 1 0 240.00 3.45 4.20 4.20 0 3 0
March 19, 2027 53.70 58.00 58.00 0 8 0 250.00 4.80 5.60 5.60 0 1 0
March 19, 2027 46.05 48.95 48.95 0 20 0 260.00 6.35 7.50 7.50 0 0 0
March 19, 2027 31.55 34.05 34.05 0 10 0 280.00 11.50 12.75 12.75 0 10 0
March 19, 2027 19.70 21.45 21.45 -0.30 16 1 300.00 19.45 20.50 20.50 0 0 0
March 19, 2027 11.20 11.75 11.75 0 10 3 320.00 30.55 32.40 32.40 0 0 0
March 19, 2027 5.70 6.75 6.75 0 0 0 340.00 44.70 46.70 46.70 0 0 0
March 19, 2027 3.80 4.60 4.60 -0.60 1 3 350.00 52.60 55.80 55.80 0 0 0
June 18, 2027 81.45 85.90 85.90 0 0 0 220.00 2.90 3.70 3.70 0 0 0
June 18, 2027 63.90 68.75 68.75 0 0 0 240.00 5.10 6.30 6.30 0 0 0
June 18, 2027 55.80 60.45 60.55 0 0 0 250.00 6.60 7.80 7.80 0 0 0
June 18, 2027 48.90 51.85 51.85 0 0 0 260.00 8.60 9.75 9.75 0 0 0
June 18, 2027 34.80 37.65 37.65 0 0 0 280.00 14.10 15.70 15.70 0 0 0
June 18, 2027 23.25 25.95 25.95 0 0 0 300.00 22.30 24.10 24.10 0 0 0
June 18, 2027 14.70 16.65 16.65 0 0 0 320.00 33.10 35.20 35.20 0 0 0
June 18, 2027 8.80 9.95 9.95 0 0 0 340.00 46.65 48.80 48.80 0 0 0
June 18, 2027 6.40 7.55 7.55 0 0 0 350.00 54.15 57.50 57.50 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.