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: August 7, 2026 at 9:10 p.m.   (Real-time)

  • Last price: 279.390
  • Net change: -0.610
  • Bid price: 278.900
  • Ask price: 280.250
  • 30-day historical volatility: 27.23%
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: 1,105
Volume: 4
Open interest: 1,088
Volume: 5
August 21, 2026 54.30 55.25 55.25 0 0 0 225.00 0 0.50 0.50 0 5 0
August 21, 2026 49.15 50.30 50.30 0 0 0 230.00 0 0.50 0.50 0 4 0
August 21, 2026 44.25 45.30 45.30 0 0 0 235.00 0 0.50 0.50 0 5 0
August 21, 2026 39.40 40.40 40.40 0 0 0 240.00 0 0.50 0.50 0 8 0
August 21, 2026 34.35 35.40 35.40 0 4 0 245.00 0.01 0.50 0.50 0 6 0
August 21, 2026 29.45 30.50 30.50 0 1 0 250.00 0.07 0.50 0.50 0 6 0
August 21, 2026 19.70 20.70 20.70 0 2 0 260.00 0.35 0.75 0.75 0 120 0
August 21, 2026 10.70 11.70 11.70 0 65 0 270.00 1.20 1.70 1.70 0 100 0
August 21, 2026 3.80 4.45 4.45 0 58 0 280.00 4.10 4.65 4.65 0 16 0
August 21, 2026 0.55 1.00 1.00 0 32 0 290.00 10.70 11.55 11.55 0 50 0
August 21, 2026 0.02 0.50 0.50 0 64 0 300.00 19.60 21.35 21.35 0 10 0
August 21, 2026 0.01 0.50 0.50 0 63 0 310.00 29.15 31.85 31.85 0 0 0
August 21, 2026 0 0.50 0.50 0 15 0 320.00 39.20 41.85 41.85 0 0 0
August 21, 2026 0 0.28 0.28 0 0 0 330.00 49.20 51.85 51.85 0 0 0
August 21, 2026 0 0.27 0.27 0 25 0 340.00 59.15 61.90 61.90 0 0 0
September 18, 2026 79.70 80.55 80.55 0 1 0 200.00 0.01 0.34 0.34 0 15 0
September 18, 2026 69.75 70.75 70.75 0 0 0 210.00 0.02 0.49 0.49 0 3 0
September 18, 2026 59.80 60.75 60.75 0 0 0 220.00 0.02 0.49 0.49 0 9 0
September 18, 2026 54.85 55.80 55.80 0 0 0 225.00 0.08 0.50 0.50 0 1 0
September 18, 2026 49.95 50.80 50.80 0 0 0 230.00 0.17 0.60 0.60 0 0 0
September 18, 2026 45.00 46.00 46.00 0 0 0 235.00 0.27 0.70 0.70 0 1 0
September 18, 2026 40.15 41.00 41.00 0 5 0 240.00 0.40 0.60 0.60 0 114 0
September 18, 2026 35.25 36.20 36.20 0 0 0 245.00 0.55 1.00 1.00 -0.25 8 1
September 18, 2026 30.45 31.45 31.45 0 0 0 250.00 0.80 1.20 1.20 0 6 0
September 18, 2026 21.25 22.10 22.10 0 20 0 260.00 1.70 2.20 2.20 0 7 0
September 18, 2026 13.10 14.00 14.00 0 16 0 270.00 3.65 4.20 4.20 0 4 0
September 18, 2026 6.60 7.35 7.35 0 60 0 280.00 7.40 8.05 8.05 0 30 0
September 18, 2026 2.50 3.15 3.15 -0.95 52 1 290.00 13.35 14.30 14.30 0 0 0
September 18, 2026 0.65 1.00 1.00 0 58 0 300.00 21.05 23.10 23.10 0 0 0
September 18, 2026 0.02 0.49 0.49 0 5 0 310.00 30.65 32.25 32.25 0 10 0
September 18, 2026 0.01 0.36 0.36 0 10 0 320.00 40.50 42.20 42.20 0 0 0
September 18, 2026 0.01 0.27 0.27 0 0 0 330.00 50.50 51.95 51.95 0 0 0
September 18, 2026 0 0.26 0.26 0 0 0 340.00 60.45 61.90 61.90 0 0 0
September 18, 2026 0 0.26 0.26 0 21 0 350.00 70.45 72.05 72.05 0 0 0
October 16, 2026 50.10 51.00 51.00 0 0 0 230.00 0.50 0.90 0.90 0 5 0
October 16, 2026 45.20 46.15 46.15 0 0 0 235.00 0.70 1.10 1.10 0 0 0
October 16, 2026 40.40 41.35 41.35 0 0 0 240.00 0.90 1.40 1.40 0 1 0
October 16, 2026 35.65 36.70 36.70 0 0 0 245.00 1.20 1.70 1.70 0 0 0
October 16, 2026 31.05 32.10 32.10 0 0 0 250.00 1.65 2.10 2.10 0 10 0
October 16, 2026 22.35 23.30 23.30 0 0 0 260.00 2.95 3.70 3.70 0 12 0
October 16, 2026 14.75 15.70 15.70 0 2 0 270.00 5.30 6.15 6.15 0 0 0
October 16, 2026 8.60 9.40 9.40 -0.55 0 2 280.00 9.20 10.05 10.05 0 350 0
October 16, 2026 4.20 5.00 5.00 0 14 0 290.00 14.85 15.85 15.85 0 1 0
October 16, 2026 1.70 2.20 2.20 0 25 0 300.00 22.30 23.25 23.25 0 0 0
October 16, 2026 0.60 0.90 0.90 0 16 0 310.00 30.85 32.85 32.85 0 0 0
October 16, 2026 0.08 0.49 0.49 0 8 0 320.00 40.55 42.35 42.35 0 0 0
October 16, 2026 0.01 0.33 0.33 0 9 0 330.00 50.45 52.15 52.15 0 0 0
October 16, 2026 0.01 0.27 0.27 0 0 0 340.00 60.30 62.00 62.00 0 0 0
November 20, 2026 50.80 52.05 52.05 0 0 0 230.00 1.20 1.45 1.45 0 0 0
November 20, 2026 46.15 47.30 47.30 0 0 0 235.00 1.50 2.00 2.00 0 0 0
November 20, 2026 41.60 42.85 42.85 0 0 0 240.00 1.90 2.40 2.40 0 1 0
November 20, 2026 37.10 38.20 38.20 0 0 0 245.00 2.40 3.10 3.10 0 0 0
November 20, 2026 32.70 33.90 33.90 0 0 0 250.00 3.00 3.80 3.80 0 21 0
November 20, 2026 24.55 25.90 25.90 0 0 0 260.00 4.90 5.55 5.55 0 1 0
November 20, 2026 17.45 18.80 18.80 0 0 0 270.00 7.70 8.45 8.45 0 0 0
November 20, 2026 11.55 12.85 12.85 0 1 0 280.00 11.65 12.85 12.85 0 0 0
November 20, 2026 7.05 8.00 8.00 -0.30 6 1 290.00 17.10 18.35 18.35 0 0 0
November 20, 2026 3.80 4.60 4.60 0 14 0 300.00 23.95 25.15 25.15 0 0 0
November 20, 2026 1.90 2.40 2.40 0 8 0 310.00 32.05 33.15 33.15 0 0 0
November 20, 2026 0.80 1.20 1.20 0 0 0 320.00 40.80 42.85 42.85 0 0 0
November 20, 2026 0.25 0.65 0.65 0 0 0 330.00 50.40 52.45 52.45 0 0 0
November 20, 2026 0.01 0.50 0.50 0 0 0 340.00 60.25 62.45 62.45 0 0 0
December 18, 2026 79.95 81.20 81.20 0 18 0 200.00 0.50 1.00 1.00 0 19 0
December 18, 2026 60.70 61.95 61.95 0 0 0 220.00 1.10 1.60 1.60 0 30 0
December 18, 2026 51.35 52.60 52.60 0 19 0 230.00 1.70 2.20 2.20 0 0 0
December 18, 2026 42.30 43.50 43.50 0 46 0 240.00 2.60 3.30 3.30 0 4 0
December 18, 2026 37.90 39.20 39.20 0 0 0 245.00 3.20 4.00 4.00 0 2 0
December 18, 2026 33.60 35.00 35.00 0 1 0 250.00 4.00 4.80 4.80 0 23 0
December 18, 2026 25.80 27.20 27.20 0 4 0 260.00 6.10 7.10 7.10 0 5 0
December 18, 2026 19.05 20.25 20.25 0 0 0 270.00 9.20 10.00 10.00 0 0 0
December 18, 2026 13.10 14.25 14.25 0 46 0 280.00 13.40 14.50 14.50 0 15 0
December 18, 2026 8.35 9.40 9.40 0 0 0 290.00 18.65 19.95 19.95 0 0 0
December 18, 2026 5.05 5.80 5.80 0 40 0 300.00 25.20 26.50 26.50 0 0 0
December 18, 2026 2.65 3.40 3.40 0 35 0 310.00 32.90 34.10 34.10 0 0 0
December 18, 2026 1.30 1.80 1.80 0 35 0 320.00 41.40 43.35 43.35 0 0 0
December 18, 2026 0.55 1.00 1.00 0 2 0 330.00 50.60 52.75 52.75 0 0 0
December 18, 2026 0.14 0.60 0.60 0 0 0 340.00 60.30 62.55 62.55 0 0 0
December 18, 2026 0.01 0.49 0.49 0 0 0 350.00 70.10 72.35 72.35 0 0 0
January 15, 2027 38.45 39.90 39.90 0 4 0 245.00 3.80 4.60 4.60 0 0 0
January 15, 2027 34.45 35.80 35.80 0 0 0 250.00 4.70 5.50 5.50 -0.40 0 4
January 15, 2027 26.75 28.10 28.10 0 0 0 260.00 6.85 7.85 7.85 0 0 0
January 15, 2027 19.95 21.25 21.25 0 0 0 270.00 10.00 10.90 10.90 0 0 0
January 15, 2027 14.10 15.40 15.40 0 0 0 280.00 14.20 15.45 15.45 0 0 0
January 15, 2027 9.40 10.50 10.50 0 0 0 290.00 19.55 20.80 20.80 0 0 0
January 15, 2027 5.85 7.00 7.00 0 0 0 300.00 25.80 27.35 27.35 0 0 0
January 15, 2027 3.50 4.30 4.30 0 1 0 310.00 33.25 34.75 34.75 0 0 0
January 15, 2027 1.90 2.40 2.40 0 0 0 320.00 41.55 43.80 43.80 0 0 0
January 15, 2027 0.90 1.40 1.40 0 0 0 330.00 50.75 52.85 52.85 0 0 0
January 15, 2027 0.31 0.80 0.80 0 0 0 340.00 60.25 62.65 62.65 0 0 0
March 19, 2027 80.30 83.05 83.05 0 30 0 200.00 1.35 1.80 1.80 0 5 0
March 19, 2027 61.80 64.80 64.80 0 0 0 220.00 2.45 3.20 3.20 0 16 0
March 19, 2027 53.05 56.10 56.10 0 20 0 230.00 3.45 4.20 4.20 0 4 0
March 19, 2027 44.95 47.05 47.05 0 1 0 240.00 4.95 5.70 5.70 0 3 0
March 19, 2027 37.05 39.15 39.15 0 8 0 250.00 6.75 7.85 7.85 0 1 0
March 19, 2027 29.80 31.75 31.75 0 20 0 260.00 9.45 10.40 10.40 0 0 0
March 19, 2027 17.65 18.80 18.80 0 20 0 280.00 17.15 18.20 18.20 0 10 0
March 19, 2027 8.95 10.00 10.00 0 16 0 300.00 28.40 30.15 30.15 0 0 0
March 19, 2027 3.85 4.60 4.60 0 13 0 320.00 43.15 45.05 45.05 0 0 0
March 19, 2027 1.30 1.80 1.80 0 0 0 340.00 60.70 63.75 63.75 0 0 0
March 19, 2027 0.70 1.20 1.20 0 5 0 350.00 70.20 73.15 73.15 0 0 0
June 18, 2027 63.45 66.80 66.80 0 38 0 220.00 3.95 4.70 4.70 0 4 0
June 18, 2027 47.25 49.90 49.90 0 0 0 240.00 6.95 8.10 8.10 0 0 0
June 18, 2027 39.85 42.25 42.25 0 3 0 250.00 9.15 10.30 10.30 0 7 0
June 18, 2027 32.95 35.30 35.30 0 0 0 260.00 12.05 13.45 13.45 0 0 0
June 18, 2027 21.15 23.15 23.15 0 0 0 280.00 19.95 21.20 21.20 0 0 0
June 18, 2027 12.25 14.10 14.10 0 0 0 300.00 30.90 32.85 32.85 0 0 0
June 18, 2027 6.65 7.80 7.80 0 0 0 320.00 44.85 47.05 47.05 0 0 0
June 18, 2027 3.15 3.90 3.90 0 0 0 340.00 61.50 64.65 64.65 0 0 0
June 18, 2027 2.10 2.90 2.90 0 0 0 350.00 70.55 73.85 73.85 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.