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: December 6, 2025 at 7:24 a.m.   (Real-time)

  • Last price: 274.000
  • Net change: -3.040
  • Bid price: 273.060
  • Ask price: 274.520
  • 30-day historical volatility: 21.55%
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: 1,998
Volume: 302
Open interest: 577
Volume: 2
December 19, 2025 58.65 59.50 59.50 0 0 0 215.00 0 0.49 0.49 0 0 0
December 19, 2025 53.65 54.45 54.45 0 2 0 220.00 0 0.49 0.49 0 71 0
December 19, 2025 48.70 49.55 49.55 0 0 0 225.00 0 0.49 0.49 0 0 0
December 19, 2025 43.65 44.45 44.45 0 0 0 230.00 0 0.49 0.49 0 40 0
December 19, 2025 38.70 39.45 39.45 0 0 0 235.00 0 0.49 0.49 0 30 0
December 19, 2025 33.65 34.50 34.50 0 0 0 240.00 0.01 0.49 0.49 0 20 0
December 19, 2025 28.75 29.50 29.50 0 0 0 245.00 0.01 0.49 0.49 0 12 0
December 19, 2025 23.80 24.55 24.55 0 3 0 250.00 0.06 0.49 0.49 0 35 0
December 19, 2025 18.85 19.65 19.65 0 0 0 255.00 0.27 0.65 0.65 0 5 0
December 19, 2025 14.10 14.90 14.90 0 11 0 260.00 0.60 0.95 0.95 0 24 0
December 19, 2025 9.70 10.60 10.60 0 20 0 265.00 1.25 1.70 1.70 0 6 0
December 19, 2025 5.85 6.65 6.65 0 30 0 270.00 2.55 3.10 3.10 0 2 0
December 19, 2025 2.90 3.40 3.40 0 24 0 275.00 4.75 5.30 5.30 0 1 0
December 19, 2025 1.00 1.40 1.40 -1.65 308 300 280.00 8.00 8.80 8.80 0 17 0
December 19, 2025 0.29 0.60 0.60 0 862 0 285.00 11.65 13.25 13.25 0 4 0
December 19, 2025 0.02 0.49 0.49 0 54 0 290.00 16.55 17.95 17.95 0 1 0
December 19, 2025 0 0.49 0.49 0 18 0 295.00 21.05 22.95 22.95 0 0 0
December 19, 2025 0 0.49 0.49 0 61 0 300.00 26.15 27.95 27.95 0 5 0
December 19, 2025 0 0.49 0.49 0 0 0 305.00 31.15 33.05 33.05 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 310.00 36.15 38.05 38.05 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 315.00 41.15 43.05 43.05 0 0 0
December 19, 2025 0 0.49 0.49 0 11 0 320.00 46.15 47.90 47.90 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 325.00 51.10 52.70 52.70 0 0 0
December 19, 2025 0 0.49 0.49 0 9 0 330.00 56.05 57.90 57.90 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 335.00 61.05 62.90 62.90 0 0 0
December 19, 2025 0 0.49 0.49 0 10 0 340.00 66.05 67.90 67.90 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 345.00 71.00 73.00 73.00 0 0 0
December 19, 2025 0 0.49 0.49 0 7 0 350.00 76.00 78.00 78.00 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 355.00 81.05 83.00 83.00 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 360.00 86.05 88.00 88.00 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 400.00 126.00 127.85 127.85 0 0 0
January 16, 2026 58.70 59.45 59.45 0 0 0 215.00 0.01 0.49 0.49 0 0 0
January 16, 2026 53.65 54.55 54.55 0 0 0 220.00 0.01 0.49 0.49 0 0 0
January 16, 2026 48.70 49.65 49.65 0 0 0 225.00 0.02 0.49 0.49 0 0 0
January 16, 2026 43.70 44.55 44.55 0 0 0 230.00 0.12 0.49 0.49 0 0 0
January 16, 2026 38.75 39.65 39.65 0 2 0 235.00 0.22 0.55 0.55 0 1 0
January 16, 2026 33.85 34.65 34.65 0 0 0 240.00 0.33 0.65 0.65 0 3 0
January 16, 2026 28.95 29.80 29.80 0 0 0 245.00 0.50 0.85 0.85 0 11 0
January 16, 2026 24.10 25.00 25.00 0 5 0 250.00 0.85 1.20 1.20 0 20 0
January 16, 2026 15.30 16.15 16.15 0 0 0 260.00 2.05 2.40 2.40 0 45 0
January 16, 2026 8.05 8.80 8.80 0 3 0 270.00 4.70 5.20 5.20 0.75 9 1
January 16, 2026 3.05 3.70 3.70 0 23 0 280.00 9.70 10.50 10.50 0 0 0
January 16, 2026 0.70 1.10 1.10 0 20 0 290.00 17.35 18.25 18.25 0 0 0
January 16, 2026 0.02 0.49 0.49 0 16 0 300.00 26.25 27.80 27.80 0 0 0
January 16, 2026 0.01 0.49 0.49 0 18 0 310.00 36.15 37.75 37.75 0 0 0
January 16, 2026 0 0.49 0.49 0 5 0 320.00 46.15 47.75 47.75 0 0 0
January 16, 2026 0 0.49 0.49 0 4 0 330.00 56.15 57.70 57.70 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 340.00 66.20 67.70 67.70 0 0 0
January 16, 2026 0 0.49 0.49 0 0 0 360.00 86.15 87.70 87.70 0 0 0
February 20, 2026 58.80 60.75 60.75 0 0 0 215.00 0.26 0.65 0.65 0 0 0
February 20, 2026 53.90 55.85 55.85 0 0 0 220.00 0.36 0.75 0.75 0 0 0
February 20, 2026 48.95 50.95 50.95 0 0 0 225.00 0.55 0.85 0.85 0 0 0
February 20, 2026 44.20 46.20 46.20 0 0 0 230.00 0.70 1.05 1.05 0 0 0
February 20, 2026 39.55 41.45 41.45 0 1 0 235.00 0.95 1.30 1.30 0 0 0
February 20, 2026 34.90 36.85 36.85 0 0 0 240.00 1.30 1.60 1.60 0 3 0
February 20, 2026 30.35 32.15 32.15 0 0 0 245.00 1.85 2.10 2.10 0 0 0
February 20, 2026 25.95 27.95 27.95 0 0 0 250.00 2.30 2.85 2.85 0 17 0
February 20, 2026 18.00 19.35 19.35 0 0 0 260.00 4.40 4.70 4.70 0 0 0
February 20, 2026 11.25 12.45 12.45 -2.75 10 1 270.00 7.45 8.00 8.00 0 12 0
February 20, 2026 6.40 7.00 7.00 0 2 0 280.00 11.90 13.20 13.20 0 0 0
February 20, 2026 3.00 3.40 3.40 0 13 0 290.00 18.60 19.95 19.95 0 0 0
February 20, 2026 1.15 1.40 1.40 0 11 0 300.00 27.15 28.55 28.55 0 0 0
February 20, 2026 0.32 0.55 0.55 0 5 0 310.00 36.10 38.10 38.10 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 320.00 46.00 48.05 48.05 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 330.00 55.95 58.05 58.05 0 0 0
March 20, 2026 59.10 60.15 60.15 0 0 0 215.00 0.55 0.85 0.85 0 0 0
March 20, 2026 54.35 55.45 55.45 0 0 0 220.00 0.65 1.05 1.05 0 31 0
March 20, 2026 49.55 50.65 50.65 0 0 0 225.00 0.85 1.25 1.25 0 0 0
March 20, 2026 44.80 45.80 45.80 0 0 0 230.00 1.10 1.50 1.50 0 0 0
March 20, 2026 40.20 41.15 41.15 0 0 0 235.00 1.45 1.85 1.85 0 6 0
March 20, 2026 35.65 36.65 36.65 0 0 0 240.00 1.95 2.30 2.30 0 0 0
March 20, 2026 31.15 32.25 32.25 0 0 0 245.00 2.55 3.05 3.05 0 0 0
March 20, 2026 27.05 28.10 28.10 0 0 0 250.00 3.35 3.80 3.80 0 1 0
March 20, 2026 19.30 20.40 20.40 0 2 0 260.00 5.65 6.30 6.30 0 2 0
March 20, 2026 12.75 13.85 13.85 0 1 0 270.00 9.00 9.60 9.60 0 0 0
March 20, 2026 7.60 8.30 8.30 0 5 0 280.00 13.90 14.90 14.90 0 7 0
March 20, 2026 4.00 4.50 4.50 0 5 0 290.00 20.30 21.35 21.35 0 0 0
March 20, 2026 1.65 2.10 2.10 -1.25 67 1 300.00 27.95 29.15 29.15 2.00 9 1
March 20, 2026 0.65 1.00 1.00 0 2 0 310.00 36.25 38.15 38.15 0 0 0
March 20, 2026 0.14 0.49 0.49 0 17 0 320.00 46.00 48.15 48.15 0 0 0
March 20, 2026 0.02 0.49 0.49 0 0 0 330.00 55.95 58.20 58.20 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 340.00 65.90 68.05 68.05 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 350.00 75.90 78.05 78.05 0 0 0
March 20, 2026 0 0.49 0.49 0 4 0 360.00 85.90 88.05 88.05 0 0 0
March 20, 2026 0 0.49 0.49 0 10 0 400.00 125.85 128.00 128.00 0 0 0
April 17, 2026 59.30 60.70 60.70 0 0 0 215.00 0.75 1.10 1.10 0 0 0
April 17, 2026 54.50 55.85 55.85 0 0 0 220.00 0.95 1.40 1.40 0 0 0
April 17, 2026 49.75 50.95 50.95 0 0 0 225.00 1.15 1.60 1.60 0 0 0
April 17, 2026 45.15 46.45 46.45 0 0 0 230.00 1.50 1.90 1.90 0 0 0
April 17, 2026 40.50 41.85 41.85 0 0 0 235.00 1.95 2.40 2.40 0 0 0
April 17, 2026 36.10 37.20 37.20 0 0 0 240.00 2.45 3.00 3.00 0 0 0
April 17, 2026 31.85 32.95 32.95 0 0 0 245.00 3.20 3.70 3.70 0 0 0
April 17, 2026 27.65 28.90 28.90 0 0 0 250.00 4.05 4.60 4.60 0 0 0
April 17, 2026 20.15 21.40 21.40 0 0 0 260.00 6.45 7.20 7.20 0 0 0
April 17, 2026 13.75 14.90 14.90 0 0 0 270.00 10.00 10.70 10.70 0 0 0
April 17, 2026 8.75 9.50 9.50 0 0 0 280.00 14.80 16.00 16.00 0 0 0
April 17, 2026 4.85 5.50 5.50 0 10 0 290.00 21.00 22.40 22.40 0 0 0
April 17, 2026 2.35 3.00 3.00 0 13 0 300.00 28.60 29.90 29.90 0 0 0
April 17, 2026 1.10 1.40 1.40 0 0 0 310.00 36.45 38.65 38.65 0 0 0
April 17, 2026 0.38 0.70 0.70 0 0 0 320.00 45.95 48.30 48.30 0 0 0
April 17, 2026 0.02 0.49 0.49 0 0 0 330.00 55.80 58.10 58.10 0 0 0
May 15, 2026 36.60 38.90 38.90 0 0 0 240.00 3.40 3.90 3.90 0 0 0
May 15, 2026 32.55 34.75 34.75 0 0 0 245.00 4.20 4.70 4.70 0 0 0
May 15, 2026 28.50 30.65 30.65 0 0 0 250.00 5.10 5.60 5.60 0 0 0
May 15, 2026 21.30 23.25 23.25 0 0 0 260.00 7.75 8.40 8.40 0 0 0
May 15, 2026 15.50 16.60 16.60 0 0 0 270.00 11.10 12.40 12.40 0 0 0
May 15, 2026 10.40 11.40 11.40 0 0 0 280.00 15.95 17.20 17.20 0 0 0
May 15, 2026 6.55 7.30 7.30 0 0 0 290.00 21.55 23.65 23.65 0 0 0
May 15, 2026 3.80 4.30 4.30 0 0 0 300.00 28.80 31.00 31.00 0 0 0
May 15, 2026 1.95 2.30 2.30 0 0 0 310.00 37.15 39.30 39.30 0 0 0
May 15, 2026 0.95 1.25 1.25 0 0 0 320.00 46.05 48.30 48.30 0 0 0
May 15, 2026 0.36 0.65 0.65 0 0 0 330.00 55.75 58.05 58.05 0 0 0
June 19, 2026 74.15 75.60 75.60 0 0 0 200.00 0.80 1.20 1.20 0 0 0
June 19, 2026 64.75 66.05 66.05 0 0 0 210.00 1.15 1.60 1.60 0 0 0
June 19, 2026 55.45 56.85 56.85 0 0 0 220.00 1.75 2.20 2.20 0 2 0
June 19, 2026 46.45 47.90 47.90 0 0 0 230.00 2.70 3.30 3.30 0 0 0
June 19, 2026 37.85 39.25 39.25 0 3 0 240.00 4.05 4.60 4.60 0 8 0
June 19, 2026 29.95 31.45 31.45 0 11 0 250.00 6.05 6.80 6.80 0 2 0
June 19, 2026 22.85 24.30 24.30 0 4 0 260.00 8.85 9.50 9.50 0 1 0
June 19, 2026 11.35 12.80 12.80 0 11 0 280.00 17.45 18.40 18.40 0 2 0
June 19, 2026 4.50 5.30 5.30 0 2 0 300.00 30.25 31.90 31.90 0 0 0
June 19, 2026 1.35 1.70 1.70 0 212 0 320.00 46.35 49.00 49.00 0 0 0
June 19, 2026 0.21 0.55 0.55 0 0 0 340.00 65.55 68.35 68.35 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 350.00 75.65 78.10 78.10 0 0 0
June 19, 2026 0.01 0.49 0.49 0 2 0 360.00 85.65 88.10 88.10 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 400.00 125.60 128.05 128.05 0 0 0
September 18, 2026 74.75 76.45 76.45 0 0 0 200.00 1.45 1.90 1.90 0 4 0
September 18, 2026 65.55 67.20 67.20 0 0 0 210.00 2.10 2.85 2.85 0 0 0
September 18, 2026 56.65 58.25 58.25 0 0 0 220.00 3.00 3.60 3.60 0 6 0
September 18, 2026 48.05 49.75 49.75 0 0 0 230.00 4.15 4.80 4.80 0 0 0
September 18, 2026 39.95 41.70 41.70 0 8 0 240.00 5.65 6.80 6.80 0 102 0
September 18, 2026 32.35 34.20 34.20 0 0 0 250.00 8.05 9.10 9.10 0 0 0
September 18, 2026 25.65 27.40 27.40 0 2 0 260.00 10.65 12.50 12.50 0 0 0
September 18, 2026 14.45 16.15 16.15 0 4 0 280.00 20.05 21.10 21.10 0 0 0
September 18, 2026 7.10 8.30 8.30 0 10 0 300.00 32.00 34.00 34.00 0 0 0
September 18, 2026 2.80 3.60 3.60 0 5 0 320.00 47.30 49.90 49.90 0 0 0
September 18, 2026 0.40 0.85 0.85 0 20 0 350.00 75.40 78.60 78.60 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.