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: May 20, 2025 at 3:45 p.m.   (Real-time)

  • Last price: 305.000
  • Net change: 5.780
  • Bid price: 305.000
  • Ask price: 305.110
  • 30-day historical volatility: 22.20%
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: 1,369
Volume: 43
Open interest: 859
Volume: 10
June 20, 2025 123.45 127.00 121.15 0 0 0 180.00 0 0.50 0.50 0 0 0
June 20, 2025 103.75 107.10 101.20 0 0 0 200.00 0 0.50 0.50 0 0 0
June 20, 2025 93.55 97.10 91.25 0 0 0 210.00 0 0.50 0.50 0 0 0
June 20, 2025 83.80 86.90 81.30 0 2 0 220.00 0 0.50 0.50 0 8 0
June 20, 2025 73.60 77.05 71.15 0 0 0 230.00 0.01 0.50 0.50 0 2 0
June 20, 2025 68.65 71.95 66.35 0 0 0 235.00 0.01 0.50 0.50 0 0 0
June 20, 2025 63.65 67.10 61.40 0 0 0 240.00 0.01 0.50 0.50 0 0 0
June 20, 2025 58.70 62.05 56.25 0 3 0 245.00 0.01 0.50 0.50 0 0 0
June 20, 2025 54.00 57.30 51.30 0 1 0 250.00 0.01 0.50 0.50 0 4 0
June 20, 2025 49.45 52.05 46.35 0 0 0 255.00 0.01 0.50 0.55 0 0 0
June 20, 2025 44.55 46.90 41.25 0 15 0 260.00 0.01 0.50 0.60 0 193 0
June 20, 2025 39.55 42.15 36.50 0 0 0 265.00 0.10 0.60 0.70 0 0 0
June 20, 2025 34.65 37.05 31.65 0 0 0 270.00 0.20 0.70 0.90 0 1 0
June 20, 2025 29.75 32.10 26.70 0 0 0 275.00 0.40 0.85 1.20 0 0 0
June 20, 2025 25.05 27.35 21.85 0 20 0 280.00 0.60 1.10 1.60 0 11 0
June 20, 2025 20.50 22.45 17.30 0 0 0 285.00 1.00 1.50 2.30 0 1 0
June 20, 2025 16.25 17.90 13.20 0 35 0 290.00 1.70 2.10 3.40 0 11 0
June 20, 2025 12.05 13.75 9.15 0 800 0 295.00 2.40 3.20 4.90 0 0 0
June 20, 2025 8.60 9.60 6.10 0 20 0 300.00 3.80 4.60 4.25 -2.85 14 10
June 20, 2025 5.50 6.50 4.90 0.85 4 1 305.00 5.70 6.80 10.05 0 0 0
June 20, 2025 3.50 4.20 2.50 0 39 0 310.00 8.60 9.70 14.00 0 1 0
June 20, 2025 2.10 2.75 2.15 0.55 0 35 315.00 11.85 13.45 18.25 0 0 0
June 20, 2025 1.20 1.70 1.10 0 29 0 320.00 15.90 17.55 23.10 0 0 0
June 20, 2025 0.60 1.10 0.70 0 0 0 325.00 20.30 22.15 27.85 0 0 0
June 20, 2025 0.24 0.70 0.50 0 60 0 330.00 24.40 27.15 32.70 0 0 0
June 20, 2025 0.09 0.50 0.50 0 75 0 335.00 29.30 32.05 37.70 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 340.00 34.20 37.00 42.65 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 345.00 39.15 42.00 47.65 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 350.00 44.10 46.95 52.65 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 360.00 53.90 57.70 63.60 0 0 0
July 18, 2025 74.05 76.90 71.15 0 0 0 230.00 0.01 0.50 0.50 0 0 0
July 18, 2025 69.05 72.10 66.10 0 0 0 235.00 0.01 0.50 0.60 0 0 0
July 18, 2025 63.95 67.10 61.15 0 0 0 240.00 0.10 0.60 0.60 0 0 0
July 18, 2025 59.00 62.35 56.30 0 3 0 245.00 0.10 0.60 0.70 0 0 0
July 18, 2025 54.10 57.45 51.35 0 0 0 250.00 0.20 0.70 0.80 0 30 0
July 18, 2025 44.95 47.15 41.55 0 0 0 260.00 0.40 0.90 1.10 0 0 0
July 18, 2025 35.35 37.45 32.15 0 4 0 270.00 0.70 1.20 1.60 0 3 0
July 18, 2025 26.05 28.10 23.10 0 12 0 280.00 1.50 2.00 2.85 0 200 0
July 18, 2025 17.55 19.25 14.85 0 14 0 290.00 2.80 3.60 5.00 0 3 0
July 18, 2025 10.20 11.40 8.10 0 16 0 300.00 5.40 6.40 8.70 0 0 0
July 18, 2025 5.10 6.15 4.70 0.75 0 2 310.00 10.00 11.10 14.95 0 0 0
July 18, 2025 2.10 2.75 1.70 0 2 0 320.00 16.60 18.35 23.50 0 0 0
July 18, 2025 0.60 1.10 0.70 0 10 0 330.00 24.75 27.45 33.00 0 0 0
July 18, 2025 0.07 0.50 0.50 0 0 0 340.00 34.30 37.00 42.75 0 0 0
July 18, 2025 0 0.50 0.50 0 0 0 360.00 53.75 57.70 63.45 0 0 0
August 15, 2025 64.25 67.55 61.95 0 0 0 240.00 0.30 0.80 1.00 0 0 0
August 15, 2025 59.40 62.75 57.15 0 0 0 245.00 0.40 0.90 1.10 0 0 0
August 15, 2025 54.55 57.85 52.20 0 0 0 250.00 0.60 1.10 1.30 0 0 0
August 15, 2025 45.60 47.95 42.55 0 0 0 260.00 1.00 1.50 1.80 0 2 0
August 15, 2025 36.30 38.60 33.50 0 0 0 270.00 1.70 2.20 2.80 0 2 0
August 15, 2025 27.45 29.85 25.05 0 0 0 280.00 2.70 3.50 4.40 0 153 0
August 15, 2025 19.80 21.50 17.00 0 0 0 290.00 4.70 5.50 7.00 0 2 0
August 15, 2025 12.90 14.50 10.80 0 1 0 300.00 7.50 8.65 10.90 0 0 0
August 15, 2025 7.80 8.85 6.25 0 10 0 310.00 11.70 13.35 16.60 0 0 0
August 15, 2025 4.10 4.90 3.95 0.65 13 2 320.00 17.95 19.70 24.50 0 0 0
August 15, 2025 1.90 2.40 1.60 0 3 0 330.00 25.65 28.05 33.45 0 0 0
August 15, 2025 0.60 1.10 0.80 0 0 0 340.00 34.40 37.40 42.90 0 0 0
August 15, 2025 0.01 0.50 0.50 0 0 0 360.00 53.40 57.75 63.55 0 0 0
September 19, 2025 84.35 87.90 82.25 0 12 0 220.00 0.30 0.80 0.80 0 42 0
September 19, 2025 74.60 78.20 72.55 0 0 0 230.00 0.40 0.90 1.00 0 0 0
September 19, 2025 64.70 68.15 62.90 0 0 0 240.00 0.60 1.10 1.30 0 8 0
September 19, 2025 59.90 63.65 58.10 0 0 0 245.00 0.80 1.30 1.50 0 0 0
September 19, 2025 55.30 58.45 52.75 0 13 0 250.00 0.90 1.40 1.70 0 10 0
September 19, 2025 46.25 48.85 43.55 0 0 0 260.00 1.50 2.00 2.50 0 7 0
September 19, 2025 37.25 39.85 34.70 0 1 0 270.00 2.30 3.10 3.90 0 0 0
September 19, 2025 28.65 30.00 26.65 0 4 0 280.00 3.80 4.60 5.80 0 0 0
September 19, 2025 20.85 23.20 19.00 0 0 0 290.00 5.80 7.00 8.70 0 0 0
September 19, 2025 14.50 16.15 12.75 0 19 0 300.00 9.00 10.20 12.85 0 0 0
September 19, 2025 9.30 9.70 7.80 0 10 0 310.00 13.15 15.00 18.25 0 0 0
September 19, 2025 5.10 6.05 4.40 0 11 0 320.00 19.05 21.00 25.60 0 0 0
September 19, 2025 2.50 3.30 2.20 0 2 0 330.00 26.15 28.85 33.90 0 0 0
September 19, 2025 1.10 1.60 1.00 0 2 0 340.00 34.70 37.70 43.10 0 0 0
September 19, 2025 0.36 0.80 0.50 0 2 0 350.00 44.20 47.15 52.80 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 360.00 53.45 57.75 63.55 0 0 0
October 17, 2025 64.90 68.25 63.00 0 0 0 240.00 0.80 1.30 1.60 0 0 0
October 17, 2025 46.65 49.25 44.05 0 0 0 260.00 2.00 2.50 3.20 0 0 0
October 17, 2025 37.75 40.35 35.40 0 0 0 270.00 2.90 3.70 4.60 0 0 0
October 17, 2025 29.45 32.10 27.60 0 0 0 280.00 4.50 5.30 6.80 0 0 0
October 17, 2025 21.75 24.45 19.95 0 0 0 290.00 6.70 7.90 9.70 0 0 0
October 17, 2025 15.60 17.30 14.00 0 0 0 300.00 10.00 11.20 13.95 0 0 0
October 17, 2025 10.10 11.85 8.90 0 1 0 310.00 14.30 16.00 19.30 0 0 0
October 17, 2025 6.20 7.30 5.30 0 0 0 320.00 20.00 21.80 26.35 0 0 0
October 17, 2025 3.40 4.20 3.00 0 0 0 330.00 27.00 29.45 34.25 0 0 0
October 17, 2025 1.70 2.20 1.50 0 4 0 340.00 35.20 38.00 43.30 0 0 0
October 17, 2025 0.20 0.60 0.50 0 0 0 360.00 53.55 57.85 63.70 0 0 0
November 21, 2025 65.45 68.90 63.80 0 0 0 240.00 1.30 1.80 2.10 0 0 0
November 21, 2025 47.85 50.40 45.30 0 0 0 260.00 2.70 3.50 4.20 0 0 0
November 21, 2025 39.25 41.85 36.95 0 0 0 270.00 4.00 4.80 5.80 0 0 0
November 21, 2025 31.25 33.85 29.20 0 0 0 280.00 5.70 6.90 8.20 0 0 0
November 21, 2025 24.00 26.20 21.95 0 0 0 290.00 8.20 9.40 11.60 0 0 0
November 21, 2025 17.80 19.55 16.10 0 0 0 300.00 11.45 13.20 15.65 0 0 0
November 21, 2025 12.30 14.15 11.00 0 0 0 310.00 16.00 17.70 20.80 0 0 0
November 21, 2025 8.30 9.40 7.30 0 0 0 320.00 21.20 23.75 27.65 0 0 0
November 21, 2025 5.10 6.30 4.40 0 0 0 330.00 28.20 30.55 35.15 0 0 0
November 21, 2025 2.80 3.60 2.50 0 0 0 340.00 35.95 38.55 43.70 0 0 0
December 19, 2025 84.95 88.85 83.40 0 2 0 220.00 0.90 1.40 1.50 0 69 0
December 19, 2025 75.40 79.10 73.75 0 0 0 230.00 1.20 1.70 1.90 0 40 0
December 19, 2025 66.00 69.65 64.70 0 0 0 240.00 1.70 2.20 2.50 0 20 0
December 19, 2025 56.75 60.35 55.50 0 3 0 250.00 2.30 3.10 3.60 0 0 0
December 19, 2025 48.55 51.15 46.05 0 7 0 260.00 3.30 4.10 4.90 0 2 0
December 19, 2025 32.15 34.80 30.20 0 1 0 280.00 6.60 7.80 9.20 0 0 0
December 19, 2025 18.90 20.70 17.20 0 44 0 300.00 12.60 14.30 16.80 0 5 0
December 19, 2025 9.30 10.40 8.20 0 11 0 320.00 22.30 24.80 28.60 0 0 0
December 19, 2025 3.50 4.30 3.20 0 10 0 340.00 36.65 39.10 44.05 0 0 0
December 19, 2025 2.00 2.50 1.80 0 1 0 350.00 45.10 47.80 53.45 0 0 0
March 20, 2026 85.65 89.60 83.65 0 0 0 220.00 1.50 2.00 2.20 0 10 0
March 20, 2026 66.95 71.20 65.45 0 0 0 240.00 2.60 3.40 3.90 0 0 0
March 20, 2026 58.35 62.20 56.75 0 0 0 250.00 3.60 4.40 5.10 0 0 0
March 20, 2026 50.15 53.25 50.10 1.85 2 1 260.00 5.00 5.80 6.90 0 0 0
March 20, 2026 34.90 37.30 32.95 0 0 0 280.00 8.80 10.00 11.75 0 5 0
March 20, 2026 21.70 23.85 20.45 0 6 0 300.00 15.00 16.70 19.05 0 0 0
March 20, 2026 12.20 13.85 11.10 0.20 10 2 320.00 24.55 26.65 30.15 0 0 0
March 20, 2026 5.80 7.00 5.30 0 0 0 340.00 37.75 40.50 45.10 0 0 0
March 20, 2026 3.80 4.60 3.50 0 0 0 350.00 45.80 48.75 53.85 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.