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: January 3, 2026 at 8:48 p.m.   (Real-time)

  • Last price: 285.180
  • Net change: -0.550
  • Bid price: 285.150
  • Ask price: 285.500
  • 30-day historical volatility: 12.51%
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: 1,859
Volume: 19
Open interest: 327
Volume: 0
January 16, 2026 69.50 71.20 71.20 0 0 0 215.00 0 0.49 0.49 0 0 0
January 16, 2026 64.50 66.20 66.20 0 0 0 220.00 0 0.49 0.49 0 0 0
January 16, 2026 59.50 61.20 61.20 0 0 0 225.00 0 0.49 0.49 0 0 0
January 16, 2026 54.50 56.20 56.20 0 0 0 230.00 0 0.49 0.49 0 0 0
January 16, 2026 49.50 51.15 51.15 0 1 0 235.00 0 0.49 0.49 0 1 0
January 16, 2026 44.55 46.20 46.20 0 0 0 240.00 0 0.49 0.49 0 3 0
January 16, 2026 39.50 41.25 41.25 0 0 0 245.00 0 0.49 0.49 0 11 0
January 16, 2026 34.55 36.25 36.25 0 5 0 250.00 0 0.49 0.49 0 20 0
January 16, 2026 24.60 26.30 26.30 0 0 0 260.00 0.01 0.49 0.49 0 45 0
January 16, 2026 15.00 16.45 16.45 0 3 0 270.00 0.20 0.65 0.65 0 15 0
January 16, 2026 6.70 7.75 7.75 0 805 0 280.00 1.50 2.00 2.00 0 0 0
January 16, 2026 1.40 1.90 1.90 0 471 0 290.00 5.55 6.70 6.70 0 0 0
January 16, 2026 0.01 0.50 0.50 0 10 0 300.00 13.95 15.65 15.65 0 0 0
January 16, 2026 0 0.49 0.49 0 18 0 310.00 23.85 25.90 25.90 0 0 0
January 16, 2026 0 0.49 0.49 0 5 0 320.00 33.85 35.90 35.90 0 0 0
January 16, 2026 0 0.20 0.20 0 4 0 330.00 43.85 45.90 45.90 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 340.00 53.85 55.90 55.90 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 360.00 73.85 75.90 75.90 0 0 0
February 20, 2026 68.95 73.25 73.25 0 0 0 215.00 0.01 0.49 0.49 0 0 0
February 20, 2026 64.05 68.35 68.35 0 0 0 220.00 0.01 0.49 0.49 0 0 0
February 20, 2026 59.10 63.40 63.40 0 0 0 225.00 0.10 0.50 0.50 0 0 0
February 20, 2026 54.20 58.65 58.65 0 0 0 230.00 0.10 0.50 0.50 0 0 0
February 20, 2026 50.05 52.85 52.85 0 1 0 235.00 0.20 0.60 0.60 0 0 0
February 20, 2026 45.15 47.95 47.95 0 0 0 240.00 0.20 0.65 0.65 0 3 0
February 20, 2026 40.35 43.10 43.10 0 0 0 245.00 0.40 0.80 0.80 0 0 0
February 20, 2026 35.55 38.25 38.25 0 0 0 250.00 0.50 1.00 1.00 0 18 0
February 20, 2026 26.25 28.95 28.95 0 0 0 260.00 1.20 1.65 1.65 0 0 0
February 20, 2026 18.00 19.90 19.90 0 10 0 270.00 2.45 3.20 3.20 0 20 0
February 20, 2026 10.60 12.50 12.50 0 2 0 280.00 5.05 5.70 5.70 0 2 0
February 20, 2026 5.45 6.50 6.50 0 21 0 290.00 9.40 10.20 10.20 0 0 0
February 20, 2026 2.20 2.90 2.90 -0.55 32 8 300.00 15.50 17.20 17.20 0 0 0
February 20, 2026 0.60 1.00 1.00 -0.35 6 3 310.00 23.60 26.25 26.25 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 320.00 33.30 36.15 36.15 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 330.00 43.35 46.15 46.15 0 0 0
March 20, 2026 70.30 72.45 72.45 0 0 0 215.00 0.10 0.55 0.55 0 0 0
March 20, 2026 65.40 67.50 67.50 0 0 0 220.00 0.20 0.60 0.60 0 31 0
March 20, 2026 60.60 62.70 62.70 0 0 0 225.00 0.20 0.70 0.70 0 0 0
March 20, 2026 55.70 57.85 57.85 0 0 0 230.00 0.30 0.80 0.80 0 0 0
March 20, 2026 50.95 52.90 52.90 0 0 0 235.00 0.40 0.90 0.90 0 6 0
March 20, 2026 46.10 48.10 48.10 0 0 0 240.00 0.60 1.05 1.05 0 0 0
March 20, 2026 41.35 43.30 43.30 0 0 0 245.00 0.80 1.30 1.30 0 0 0
March 20, 2026 36.65 38.60 38.60 0 0 0 250.00 1.10 1.60 1.60 0 1 0
March 20, 2026 27.60 29.65 29.65 0 2 0 260.00 2.10 2.70 2.70 0 2 0
March 20, 2026 19.45 21.05 21.05 0 1 0 270.00 3.75 4.50 4.50 0 0 0
March 20, 2026 12.15 13.95 13.95 0 5 0 280.00 6.65 7.60 7.60 0 7 0
March 20, 2026 6.90 8.00 8.00 0 8 0 290.00 10.90 12.45 12.45 0 0 0
March 20, 2026 3.20 4.00 4.00 0 66 0 300.00 17.20 18.75 18.75 0 10 0
March 20, 2026 1.20 1.70 1.70 0 11 0 310.00 25.05 27.05 27.05 0 0 0
March 20, 2026 0.30 0.70 0.70 0 17 0 320.00 33.95 36.20 36.20 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 330.00 43.55 46.00 46.00 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 340.00 53.55 56.00 56.00 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 350.00 63.55 66.00 66.00 0 0 0
March 20, 2026 0 0.49 0.49 0 4 0 360.00 73.55 76.00 76.00 0 0 0
March 20, 2026 0 0.49 0.49 0 10 0 400.00 113.55 116.00 116.00 0 0 0
April 17, 2026 70.55 72.90 72.90 0 0 0 215.00 0.30 0.75 0.75 0 0 0
April 17, 2026 65.65 67.85 67.85 0 0 0 220.00 0.30 0.80 0.80 0 0 0
April 17, 2026 60.50 63.10 63.10 0 0 0 225.00 0.41 0.90 0.90 0 0 0
April 17, 2026 55.65 58.30 58.30 0 0 0 230.00 0.60 1.05 1.05 0 0 0
April 17, 2026 50.85 53.50 53.50 0 0 0 235.00 0.70 1.20 1.20 0 0 0
April 17, 2026 46.30 48.75 48.75 0 0 0 240.00 0.90 1.40 1.40 0 0 0
April 17, 2026 41.50 43.90 43.90 0 0 0 245.00 1.20 1.70 1.70 0 0 0
April 17, 2026 36.90 39.30 39.30 0 0 0 250.00 1.60 2.10 2.10 0 0 0
April 17, 2026 28.05 30.50 30.50 0 0 0 260.00 2.70 3.50 3.50 0 0 0
April 17, 2026 20.25 21.95 21.95 0 0 0 270.00 4.70 5.50 5.50 0 0 0
April 17, 2026 13.35 15.10 15.10 0 0 0 280.00 7.75 8.80 8.80 0 0 0
April 17, 2026 8.20 9.35 9.35 0 10 0 290.00 11.95 13.65 13.65 0 0 0
April 17, 2026 4.40 5.20 5.20 0 13 0 300.00 18.05 19.75 19.75 0 0 0
April 17, 2026 2.00 2.50 2.50 0 20 0 310.00 25.55 27.75 27.75 0 0 0
April 17, 2026 0.70 1.20 1.20 0 0 0 320.00 34.05 36.55 36.55 0 0 0
April 17, 2026 0.10 0.60 0.60 0 0 0 330.00 43.55 46.15 46.15 0 0 0
May 15, 2026 46.75 49.40 49.40 0 0 0 240.00 1.50 2.00 2.00 0 0 0
May 15, 2026 42.25 44.85 44.85 0 0 0 245.00 1.90 2.40 2.40 0 0 0
May 15, 2026 37.75 40.30 40.30 0 0 0 250.00 2.35 3.10 3.10 0 0 0
May 15, 2026 29.30 31.95 31.95 0 0 0 260.00 3.80 4.60 4.60 0 0 0
May 15, 2026 21.65 24.25 24.25 0 0 0 270.00 6.05 7.10 7.10 0 0 0
May 15, 2026 15.40 17.15 17.15 0 0 0 280.00 9.40 10.30 10.30 0 0 0
May 15, 2026 10.25 11.55 11.55 0 0 0 290.00 13.60 15.20 15.20 0 0 0
May 15, 2026 6.15 7.25 7.25 0 3 0 300.00 19.55 21.10 21.10 0 0 0
May 15, 2026 3.30 4.10 4.10 0 1 0 310.00 26.35 28.75 28.75 0 0 0
May 15, 2026 1.70 2.10 2.10 0 0 0 320.00 34.55 37.10 37.10 0 0 0
May 15, 2026 0.65 1.10 1.10 0 0 0 330.00 43.70 46.30 46.30 0 0 0
June 19, 2026 85.45 88.25 88.25 0 0 0 200.00 0.40 0.85 0.85 0 0 0
June 19, 2026 75.75 78.55 78.55 0 0 0 210.00 0.60 1.10 1.10 0 0 0
June 19, 2026 66.05 68.80 68.80 0 0 0 220.00 0.90 1.40 1.40 0 2 0
June 19, 2026 56.65 59.35 59.35 0 0 0 230.00 1.30 1.80 1.80 0 0 0
June 19, 2026 47.55 50.00 50.00 0 3 0 240.00 2.10 2.80 2.80 0 8 0
June 19, 2026 43.15 45.65 45.65 0 0 0 245.00 2.45 3.20 3.20 0 0 0
June 19, 2026 38.75 41.20 41.20 0 11 0 250.00 3.10 3.90 3.90 0 2 0
June 19, 2026 30.55 33.05 33.05 0 4 0 260.00 4.80 5.60 5.60 0 1 0
June 19, 2026 22.95 25.50 25.50 0 0 0 270.00 7.20 8.30 8.30 0 0 0
June 19, 2026 16.75 18.45 18.45 0 11 0 280.00 10.45 12.05 12.05 0 3 0
June 19, 2026 11.25 13.05 13.05 0 0 0 290.00 14.90 16.50 16.50 0 0 0
June 19, 2026 7.30 8.50 8.50 0 2 0 300.00 20.45 22.75 22.75 0 0 0
June 19, 2026 4.40 5.20 5.20 0 0 0 310.00 27.30 29.65 29.65 0 0 0
June 19, 2026 2.30 3.00 3.00 0 212 0 320.00 35.35 37.65 37.65 0 0 0
June 19, 2026 1.10 1.60 1.60 0 0 0 330.00 44.00 46.60 46.60 0 0 0
June 19, 2026 0.43 0.90 0.90 0 0 0 340.00 53.20 56.50 56.50 0 0 0
June 19, 2026 0.05 0.50 0.50 0 0 0 350.00 63.15 66.50 66.50 0 0 0
June 19, 2026 0.01 0.49 0.49 0 2 0 360.00 73.15 76.50 76.50 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 400.00 113.15 116.50 116.50 0 0 0
September 18, 2026 85.55 88.80 88.80 0 0 0 200.00 0.90 1.40 1.40 0 4 0
September 18, 2026 76.05 79.80 79.80 0 0 0 210.00 1.30 1.80 1.80 0 0 0
September 18, 2026 66.75 70.15 70.15 0 0 0 220.00 1.80 2.30 2.30 0 6 0
September 18, 2026 57.65 61.35 61.35 0 0 0 230.00 2.40 3.20 3.20 0 0 0
September 18, 2026 49.55 51.85 51.85 0 8 0 240.00 3.50 4.30 4.30 0 102 0
September 18, 2026 41.25 43.50 43.50 0 0 0 250.00 5.10 6.30 6.30 0 0 0
September 18, 2026 33.45 35.75 35.75 0 2 0 260.00 7.10 8.20 8.20 0 0 0
September 18, 2026 20.15 22.10 22.10 0 4 0 280.00 13.40 15.00 15.00 0 0 0
September 18, 2026 10.40 12.15 12.15 0 10 0 300.00 23.00 25.45 25.45 0 0 0
September 18, 2026 4.80 5.60 5.60 0 5 0 320.00 37.10 39.35 39.35 0 0 0
September 18, 2026 0.90 1.40 1.40 0 20 0 350.00 62.65 67.05 67.05 0 0 0
December 18, 2026 67.65 71.55 71.55 0 0 0 220.00 2.60 3.40 3.40 0 4 0
December 18, 2026 50.70 54.20 54.20 0 0 0 240.00 5.10 6.30 6.30 0 0 0
December 18, 2026 36.00 38.70 38.70 0 0 0 260.00 9.15 10.30 10.30 0 0 0
December 18, 2026 22.95 25.65 25.65 -0.90 0 8 280.00 15.45 17.40 17.40 0 0 0
December 18, 2026 13.50 15.45 15.45 0 0 0 300.00 24.95 27.80 27.80 0 0 0
December 18, 2026 7.10 8.30 8.30 0 0 0 320.00 38.25 41.10 41.10 0 0 0
December 18, 2026 2.10 2.90 2.90 0 0 0 350.00 62.95 67.35 67.35 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.