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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

IFC – Intact Financial Corporation

Last update: June 15, 2025 at 3:00 p.m.   (Real-time)

  • Last price: 309.500
  • Net change: -0.920
  • Bid price: 309.300
  • Ask price: 310.260
  • 30-day historical volatility: 18.57%
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: 1,434
Volume: 1,622
Open interest: 937
Volume: 10
June 20, 2025 128.45 130.75 130.75 0 0 0 180.00 0 0.49 0.49 0 0 0
June 20, 2025 108.50 110.75 110.75 0 0 0 200.00 0 0.49 0.49 0 0 0
June 20, 2025 98.45 100.75 100.75 0 0 0 210.00 0 0.49 0.49 0 0 0
June 20, 2025 88.45 90.75 90.75 0 2 0 220.00 0 0.49 0.49 0 8 0
June 20, 2025 78.45 80.75 80.75 0 0 0 230.00 0 0.49 0.49 0 2 0
June 20, 2025 73.45 75.75 75.75 0 0 0 235.00 0 0.49 0.49 0 0 0
June 20, 2025 68.45 70.75 70.75 0 0 0 240.00 0 0.49 0.49 0 0 0
June 20, 2025 63.45 65.75 65.75 0 3 0 245.00 0 0.49 0.49 0 0 0
June 20, 2025 58.45 60.75 60.75 0 1 0 250.00 0 0.49 0.49 0 4 0
June 20, 2025 53.45 55.75 55.75 0 0 0 255.00 0 0.49 0.49 0 0 0
June 20, 2025 48.40 50.75 50.75 0 15 0 260.00 0 0.49 0.49 0 193 0
June 20, 2025 43.45 45.75 45.75 0 0 0 265.00 0 0.49 0.49 0 0 0
June 20, 2025 38.50 40.75 40.75 0 0 0 270.00 0 0.49 0.49 0 3 0
June 20, 2025 33.45 35.75 35.75 0 0 0 275.00 0 0.49 0.49 0 0 0
June 20, 2025 28.45 30.75 30.75 0 20 0 280.00 0 0.49 0.49 0 11 0
June 20, 2025 23.45 25.70 25.70 0 0 0 285.00 0 0.50 0.50 0 2 0
June 20, 2025 18.65 20.45 20.45 0 35 0 290.00 0 0.50 0.50 0 25 0
June 20, 2025 13.65 15.45 15.45 -1.30 800 800 295.00 0.10 0.55 0.55 0 10 0
June 20, 2025 9.00 10.05 10.05 0 20 0 300.00 0.60 0.95 0.95 -0.20 24 5
June 20, 2025 4.70 5.50 5.50 0 5 0 305.00 1.50 2.00 2.00 0 2 0
June 20, 2025 2.10 2.65 2.65 0 48 0 310.00 3.60 4.15 4.15 0 9 0
June 20, 2025 0.80 1.10 1.10 -0.25 37 10 315.00 7.10 7.80 7.80 0 2 0
June 20, 2025 0.20 0.50 0.50 0 30 0 320.00 11.15 12.85 12.85 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 325.00 15.95 17.70 17.70 0 0 0
June 20, 2025 0 0.50 0.50 0 60 0 330.00 20.75 23.10 23.10 0 0 0
June 20, 2025 0 0.49 0.49 0 75 0 335.00 25.75 27.85 27.85 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 340.00 30.75 32.85 32.85 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 345.00 35.75 37.90 37.90 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 350.00 40.75 42.90 42.90 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 360.00 50.75 53.10 53.10 0 0 0
July 18, 2025 78.35 80.50 80.50 0 0 0 230.00 0.01 0.50 0.50 0 0 0
July 18, 2025 73.60 75.50 75.50 0 0 0 235.00 0.01 0.50 0.50 0 0 0
July 18, 2025 68.35 70.50 70.50 0 0 0 240.00 0.01 0.50 0.50 0 0 0
July 18, 2025 63.60 65.50 65.50 0 3 0 245.00 0.01 0.50 0.50 0 0 0
July 18, 2025 58.60 60.50 60.50 0 0 0 250.00 0.01 0.50 0.50 0 30 0
July 18, 2025 48.60 50.50 50.50 0 0 0 260.00 0.04 0.50 0.50 0 3 0
July 18, 2025 38.35 40.50 40.50 0 4 0 270.00 0.18 0.60 0.60 0 5 0
July 18, 2025 28.75 30.70 30.70 0 12 0 280.00 0.45 0.90 0.90 0 200 0
July 18, 2025 19.55 21.20 21.20 0 12 0 290.00 1.20 1.70 1.70 0 13 0
July 18, 2025 11.35 13.00 13.00 0 11 0 300.00 2.80 3.20 3.20 0 2 0
July 18, 2025 5.30 6.25 6.25 -0.80 7 800 310.00 6.30 7.20 7.20 0 0 0
July 18, 2025 2.00 2.45 2.45 -0.25 2 10 320.00 12.50 14.00 14.00 0 0 0
July 18, 2025 0.40 0.90 0.90 0 10 0 330.00 20.70 23.30 23.30 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 340.00 30.45 33.00 33.00 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 360.00 50.45 53.00 53.00 0 0 0
August 15, 2025 67.40 72.00 72.00 0 0 0 240.00 0.13 0.60 0.60 0 0 0
August 15, 2025 62.50 67.10 67.10 0 0 0 245.00 0.19 0.60 0.60 0 0 0
August 15, 2025 57.50 62.20 62.20 0 0 0 250.00 0.27 0.70 0.70 0 0 0
August 15, 2025 48.85 51.45 51.45 0 0 0 260.00 0.49 0.90 0.90 0 4 0
August 15, 2025 39.25 41.95 41.95 0 0 0 270.00 0.80 1.30 1.30 0 4 0
August 15, 2025 30.05 32.80 32.80 0 0 0 280.00 1.70 2.05 2.05 0 152 5
August 15, 2025 21.55 24.05 24.05 0 1 0 290.00 3.00 3.45 3.45 0 4 0
August 15, 2025 14.45 15.70 15.70 0 2 0 300.00 5.10 5.85 5.85 0 2 0
August 15, 2025 8.60 9.45 9.45 0 16 0 310.00 9.00 9.75 9.75 0 0 0
August 15, 2025 4.60 4.95 4.95 0 18 0 320.00 14.45 15.85 15.85 0 0 0
August 15, 2025 2.00 2.40 2.40 -0.25 3 2 330.00 21.65 24.20 24.20 0 0 0
August 15, 2025 0.70 1.15 1.15 0 0 0 340.00 30.50 33.40 33.40 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 360.00 50.20 53.15 53.15 0 0 0
September 19, 2025 88.70 91.85 91.85 0 12 0 220.00 0.10 0.60 0.60 0 42 0
September 19, 2025 78.90 81.80 81.80 0 0 0 230.00 0.20 0.60 0.60 0 0 0
September 19, 2025 69.10 72.20 72.20 0 0 0 240.00 0.38 0.70 0.70 0 8 0
September 19, 2025 64.15 67.35 67.35 0 0 0 245.00 0.49 0.80 0.80 0 0 0
September 19, 2025 59.30 62.45 62.45 0 8 0 250.00 0.60 0.90 0.90 0 10 0
September 19, 2025 49.75 52.35 52.35 0 0 0 260.00 0.90 1.30 1.30 0 7 0
September 19, 2025 40.35 43.10 43.10 0 1 0 270.00 1.50 2.00 2.00 0 2 0
September 19, 2025 31.35 34.05 34.05 0 2 0 280.00 2.50 3.30 3.30 0 0 0
September 19, 2025 23.05 25.65 25.65 0 0 0 290.00 4.30 5.10 5.10 0 0 0
September 19, 2025 16.15 17.65 17.65 0 19 0 300.00 6.70 7.80 7.80 0 1 0
September 19, 2025 10.15 11.35 11.35 0 10 0 310.00 10.45 12.05 12.05 0 0 0
September 19, 2025 5.80 6.75 6.75 0 11 0 320.00 15.95 17.50 17.50 0 0 0
September 19, 2025 2.90 3.65 3.65 0 2 0 330.00 22.55 25.10 25.10 0 0 0
September 19, 2025 1.20 1.70 1.70 0 2 0 340.00 30.80 33.70 33.70 0 0 0
September 19, 2025 0.44 0.90 0.90 0 2 0 350.00 40.40 43.15 43.15 0 0 0
September 19, 2025 0.10 0.50 0.50 0 0 0 360.00 50.20 53.15 53.15 0 0 0
October 17, 2025 69.10 72.35 72.35 0 0 0 240.00 0.55 0.90 0.90 0 0 0
October 17, 2025 49.95 52.75 52.75 0 0 0 260.00 1.30 1.80 1.80 0 0 0
October 17, 2025 40.85 43.55 43.55 0 0 0 270.00 2.10 2.80 2.80 0 2 0
October 17, 2025 32.15 34.80 34.80 0 0 0 280.00 3.30 4.10 4.10 0 0 0
October 17, 2025 24.05 26.60 26.60 0 0 0 290.00 5.10 6.05 6.05 0 0 0
October 17, 2025 17.35 19.00 19.00 0 0 0 300.00 7.90 8.85 8.85 0 0 0
October 17, 2025 11.30 12.95 12.95 0 1 0 310.00 11.50 13.10 13.10 0 0 0
October 17, 2025 7.10 7.95 7.95 0 1 0 320.00 16.90 18.45 18.45 0 0 0
October 17, 2025 4.00 4.65 4.65 0 0 0 330.00 23.35 25.95 25.95 0 0 0
October 17, 2025 2.00 2.50 2.50 0 8 0 340.00 31.30 34.10 34.10 0 0 0
October 17, 2025 0.26 0.70 0.70 0 0 0 360.00 50.20 53.15 53.15 0 0 0
November 21, 2025 69.50 73.15 73.15 0 0 0 240.00 0.90 1.40 1.40 0 0 0
November 21, 2025 50.85 53.85 53.85 0 0 0 260.00 2.10 2.80 2.80 0 0 0
November 21, 2025 42.25 44.90 44.90 0 0 0 270.00 3.00 3.80 3.80 0 0 0
November 21, 2025 33.85 36.50 36.50 0 0 0 280.00 4.60 5.35 5.35 0 0 0
November 21, 2025 26.15 28.70 28.70 0 0 0 290.00 6.60 7.55 7.55 0 0 0
November 21, 2025 19.70 21.25 21.25 0 0 0 300.00 9.60 10.55 10.55 0 0 0
November 21, 2025 13.70 15.25 15.25 0 0 0 310.00 13.20 14.85 14.85 0 0 0
November 21, 2025 9.40 10.20 10.20 0 0 0 320.00 18.50 20.05 20.05 0 0 0
November 21, 2025 5.80 6.60 6.60 0 0 0 330.00 24.65 27.25 27.25 0 0 0
November 21, 2025 3.30 4.10 4.10 0 0 0 340.00 32.25 34.90 34.90 0 0 0
November 21, 2025 0.80 1.30 1.30 0 0 0 360.00 50.20 53.15 53.15 0 0 0
December 19, 2025 89.00 92.80 92.80 0 2 0 220.00 0.50 1.00 1.00 0 69 0
December 19, 2025 79.30 83.00 83.00 0 0 0 230.00 0.80 1.30 1.30 0 40 0
December 19, 2025 69.75 73.70 73.70 0 0 0 240.00 1.20 1.70 1.70 0 20 0
December 19, 2025 60.45 64.25 64.25 0 3 0 250.00 1.80 2.30 2.30 0 0 0
December 19, 2025 51.30 55.10 55.10 0 7 0 260.00 2.50 3.30 3.30 0 2 0
December 19, 2025 34.85 37.30 37.30 0 1 0 280.00 5.20 6.40 6.40 0 0 0
December 19, 2025 20.55 22.35 22.35 0 44 0 300.00 10.30 11.90 11.90 0 5 0
December 19, 2025 10.10 11.35 11.35 0 11 0 320.00 19.60 21.20 21.20 0 0 0
December 19, 2025 4.10 4.85 4.85 0 10 0 340.00 32.80 35.60 35.60 0 0 0
December 19, 2025 2.20 3.00 3.00 0 3 0 350.00 41.20 44.00 44.00 0 0 0
December 19, 2025 1.20 1.70 1.70 0 0 0 360.00 50.30 53.55 53.55 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 400.00 89.35 94.05 94.05 0 0 0
March 20, 2026 89.55 93.35 93.35 0 0 0 220.00 1.10 1.60 1.60 0 10 0
March 20, 2026 70.75 74.50 74.50 0 0 0 240.00 2.10 2.90 2.90 0 0 0
March 20, 2026 61.65 65.45 65.45 0 0 0 250.00 2.90 3.70 3.70 0 0 0
March 20, 2026 52.80 56.35 56.35 0 2 0 260.00 4.00 4.80 4.80 0 0 0
March 20, 2026 37.55 40.00 40.00 0 0 0 280.00 7.40 8.60 8.60 0 5 0
March 20, 2026 23.70 25.85 25.85 0 6 0 300.00 12.90 14.70 14.70 0 0 0
March 20, 2026 13.50 14.95 14.95 0 12 0 320.00 21.80 23.85 23.85 0 0 0
March 20, 2026 6.60 7.80 7.80 0 0 0 340.00 34.65 37.00 37.00 0 0 0
March 20, 2026 4.40 5.20 5.20 0 0 0 350.00 42.40 44.95 44.95 0 0 0
March 20, 2026 2.60 3.40 3.40 0 2 0 360.00 50.25 53.85 53.85 0 0 0
March 20, 2026 0.21 0.60 0.60 0 0 0 400.00 89.50 94.00 94.00 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.