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

Trading Hours and Stages

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: November 28, 2022 at 10:13 a.m.   (Real-time)

  • Last price: 198.320
  • Net change: 0.610
  • Bid price: 198.260
  • Ask price: 198.370
  • 30-day historical volatility: 23.80%
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: 808
Volume: 0
Open interest: 564
Volume: 0
December 16, 2022 78.00 78.95 78.35 0 0 0 120.00 0 0.46 0.49 0 0 0
December 16, 2022 58.05 58.95 58.45 0 0 0 140.00 0.01 0.46 0.49 0 15 0
December 16, 2022 48.15 49.10 48.50 0 0 0 150.00 0.01 0.47 0.49 0 0 0
December 16, 2022 38.20 39.00 38.55 0 0 0 160.00 0.01 0.45 0.44 0 1 0
December 16, 2022 33.15 34.05 33.55 0 0 0 165.00 0.01 0.47 0.48 0 0 0
December 16, 2022 28.20 29.15 28.55 0 4 0 170.00 0.01 0.50 0.50 0 19 0
December 16, 2022 23.25 24.25 23.65 0 0 0 175.00 0.01 0.60 0.60 0 1 0
December 16, 2022 18.35 19.35 18.75 0 2 0 180.00 0.07 0.70 0.70 0 12 0
December 16, 2022 13.55 14.50 13.95 0 4 0 185.00 0.34 0.90 0.95 0 3 0
December 16, 2022 9.00 9.80 9.40 0 5 0 190.00 0.80 1.55 1.45 0 7 0
December 16, 2022 5.10 5.90 5.50 0 2 0 195.00 2.05 2.75 2.75 0 2 0
December 16, 2022 2.10 3.05 2.85 0 34 0 200.00 4.40 5.10 5.35 0 12 0
December 16, 2022 0.40 1.20 1.25 0 46 0 205.00 7.75 8.65 8.95 0 1 0
December 16, 2022 0.02 0.60 0.65 0 34 0 210.00 12.05 13.35 13.50 0 0 0
December 16, 2022 0.01 0.41 0.43 0 6 0 215.00 16.85 17.85 18.20 0 0 0
December 16, 2022 0 0.49 0.49 0 2 0 220.00 21.95 22.75 23.20 0 0 0
December 16, 2022 0 0.48 0.49 0 0 0 225.00 26.85 27.75 28.15 0 0 0
December 16, 2022 0 0.46 0.49 0 0 0 230.00 31.90 32.75 33.10 0 0 0
January 20, 2023 38.30 39.15 38.65 0 0 0 160.00 0.02 0.65 0.65 0 0 0
January 20, 2023 33.35 34.35 33.75 0 0 0 165.00 0.09 0.75 0.75 0 82 0
January 20, 2023 28.55 29.40 28.95 0 0 0 170.00 0.22 0.90 0.85 0 0 0
January 20, 2023 23.75 24.60 24.10 0 0 0 175.00 0.40 1.05 1.05 0 0 0
January 20, 2023 19.15 19.95 19.50 0 0 0 180.00 0.70 1.35 1.35 0 41 0
January 20, 2023 14.70 15.45 15.00 0 0 0 185.00 1.30 1.85 1.90 0 102 0
January 20, 2023 10.50 11.35 10.85 0 5 0 190.00 2.20 2.75 2.90 0 2 0
January 20, 2023 7.10 7.75 7.50 0 2 0 195.00 3.60 4.25 4.35 0 4 0
January 20, 2023 4.20 4.95 4.60 0 8 0 200.00 5.80 6.55 6.80 0 2 0
January 20, 2023 2.10 2.75 2.75 0 10 0 205.00 8.85 9.65 9.90 0 3 0
January 20, 2023 0.70 1.65 1.60 0 32 0 210.00 12.50 13.55 14.00 0 0 0
January 20, 2023 0.25 0.90 0.90 0 0 0 215.00 17.05 18.10 18.40 0 0 0
January 20, 2023 0.01 0.60 0.60 0 2 0 220.00 22.00 22.90 23.30 0 0 0
January 20, 2023 0.01 0.48 0.49 0 0 0 225.00 26.65 28.05 28.55 0 0 0
January 20, 2023 0.01 0.49 0.50 0 0 0 230.00 31.70 33.05 33.50 0 0 0
February 17, 2023 29.30 30.50 30.10 0 0 0 170.00 0.55 1.30 1.30 0 77 0
February 17, 2023 24.80 25.85 25.40 0 0 0 175.00 0.90 1.60 1.60 0 0 0
February 17, 2023 20.40 21.35 20.90 0 0 0 180.00 1.35 2.05 2.10 0 0 0
February 17, 2023 16.15 17.10 16.55 0 0 0 185.00 2.20 2.85 2.90 0 77 0
February 17, 2023 12.20 13.05 12.60 0 4 0 190.00 3.15 4.00 4.00 0 0 0
February 17, 2023 8.95 9.65 9.35 0 4 0 195.00 4.65 5.55 5.85 0 0 0
February 17, 2023 6.05 6.95 6.55 0 5 0 200.00 6.80 7.80 8.00 0 0 0
February 17, 2023 3.75 4.80 4.45 0 30 0 205.00 9.75 10.70 10.95 0 0 0
February 17, 2023 2.05 2.85 2.95 0 10 0 210.00 13.25 14.30 14.60 0 0 0
February 17, 2023 1.00 1.85 1.90 0 0 0 215.00 17.40 18.45 18.75 0 0 0
February 17, 2023 0.55 1.20 1.30 0 0 0 220.00 21.95 23.00 23.45 0 0 0
February 17, 2023 0.18 0.90 0.90 0 0 0 225.00 26.70 27.85 28.25 0 0 0
February 17, 2023 0.01 0.70 0.70 0 0 0 230.00 31.85 32.75 33.20 0 0 0
March 17, 2023 57.90 60.30 59.95 0 0 0 140.00 0.02 0.80 0.80 0 0 0
March 17, 2023 48.75 50.55 50.35 0 0 0 150.00 0.18 0.95 0.95 0 0 0
March 17, 2023 38.95 41.00 40.75 0 0 0 160.00 0.46 1.25 1.20 0 0 0
March 17, 2023 29.70 31.55 31.30 0 0 0 170.00 1.00 1.70 1.70 0 0 0
March 17, 2023 25.20 26.90 26.75 0 0 0 175.00 1.45 2.15 2.15 0 0 0
March 17, 2023 20.70 22.85 22.10 0 0 0 180.00 2.05 2.75 2.80 0 10 0
March 17, 2023 17.00 18.20 17.50 0 0 0 185.00 2.80 3.70 3.75 0 0 0
March 17, 2023 13.30 13.95 13.85 0 10 0 190.00 4.10 4.95 5.05 0 40 0
March 17, 2023 10.00 10.55 10.55 0 2 0 195.00 5.75 6.60 6.75 0 0 0
March 17, 2023 7.15 8.15 7.75 0 0 0 200.00 7.90 8.85 9.05 0 0 0
March 17, 2023 4.80 5.40 5.65 0 1 0 205.00 10.55 11.75 12.00 0 0 0
March 17, 2023 2.95 3.85 3.95 0 10 0 210.00 13.90 15.10 15.25 0 0 0
March 17, 2023 1.60 2.65 2.70 0 0 0 215.00 17.55 19.30 19.70 0 0 0
March 17, 2023 0.85 1.85 1.90 0 0 0 220.00 21.75 24.30 24.35 0 0 0
March 17, 2023 0.48 1.25 1.30 0 0 0 225.00 26.50 28.90 28.95 0 0 0
March 17, 2023 0.19 1.00 0.95 0 0 0 230.00 31.40 33.75 33.80 0 0 0
March 17, 2023 0.01 0.65 0.65 0 0 0 240.00 41.35 43.65 43.70 0 0 0
April 21, 2023 30.25 32.05 31.95 0 0 0 170.00 1.45 2.25 2.25 0 0 0
April 21, 2023 26.10 27.60 27.55 0 0 0 175.00 1.95 2.75 2.80 0 0 0
April 21, 2023 22.00 23.30 22.75 0 0 0 180.00 2.55 3.50 3.55 0 0 0
April 21, 2023 18.10 19.20 18.70 0 0 0 185.00 3.60 4.60 4.70 0 0 0
April 21, 2023 14.55 15.70 15.30 0 0 0 190.00 5.00 5.90 6.00 0 0 0
April 21, 2023 11.35 12.45 12.00 0 0 0 195.00 6.75 7.75 7.80 0 10 0
April 21, 2023 8.50 9.60 9.25 0 0 0 200.00 8.90 9.90 10.05 0 0 0
April 21, 2023 6.15 7.35 7.05 0 0 0 205.00 11.70 12.65 13.00 0 0 0
April 21, 2023 4.20 5.40 5.20 0 0 0 210.00 14.80 15.95 16.35 0 0 0
April 21, 2023 2.65 4.00 3.75 0 0 0 215.00 18.30 19.75 20.20 0 0 0
April 21, 2023 1.55 2.65 2.80 0 0 0 220.00 22.20 24.55 24.80 0 0 0
April 21, 2023 0.95 1.95 2.05 0 0 0 225.00 26.65 28.95 29.40 0 0 0
April 21, 2023 0.55 1.40 1.50 0 0 0 230.00 31.40 33.80 34.15 0 0 0
May 19, 2023 31.00 33.80 33.25 0 0 0 170.00 1.90 2.70 2.70 0 0 0
May 19, 2023 26.85 29.35 29.00 0 0 0 175.00 2.50 3.35 3.40 0 0 0
May 19, 2023 23.00 25.30 24.65 0 0 0 180.00 3.30 4.20 4.10 0 0 0
May 19, 2023 19.30 20.75 20.45 0 0 0 185.00 4.25 5.35 5.40 0 0 0
May 19, 2023 15.80 16.85 16.75 0 0 0 190.00 5.65 6.70 6.85 0 0 0
May 19, 2023 12.60 13.65 13.70 0 0 0 195.00 7.45 8.55 8.65 0 0 0
May 19, 2023 9.80 11.05 10.75 0 0 0 200.00 9.60 10.80 11.05 0 0 0
May 19, 2023 7.35 8.75 8.40 0 0 0 205.00 12.20 13.70 13.90 0 0 0
May 19, 2023 5.35 6.75 6.50 0 0 0 210.00 15.20 16.80 17.10 0 0 0
May 19, 2023 3.75 5.10 0 0 0 0 215.00 18.80 20.45 0 0 0 0
May 19, 2023 2.55 3.90 3.75 0 0 0 220.00 22.55 24.90 25.00 0 0 0
June 16, 2023 58.85 62.10 61.65 0 0 0 140.00 0.50 1.40 1.35 0 1 0
June 16, 2023 49.70 52.55 52.05 0 0 0 150.00 0.85 1.60 1.70 0 0 0
June 16, 2023 40.50 43.40 42.85 0 0 0 160.00 1.35 2.30 2.25 0 10 0
June 16, 2023 31.60 34.40 34.10 0 0 0 170.00 2.25 3.20 3.20 0 0 0
June 16, 2023 23.70 25.15 25.55 0 0 0 180.00 3.70 4.80 4.85 0 0 0
June 16, 2023 16.60 18.00 17.80 0 517 0 190.00 6.20 7.50 7.55 0 0 0
June 16, 2023 10.65 11.70 11.70 0 9 0 200.00 10.15 11.55 11.65 0 20 0
June 16, 2023 6.10 7.60 7.35 0 1 0 210.00 15.65 17.45 17.70 0 0 0
June 16, 2023 3.10 4.60 4.40 0 4 0 220.00 23.20 25.20 25.35 0 0 0
June 16, 2023 1.50 2.55 2.60 0 2 0 230.00 31.10 34.00 34.50 0 0 0
June 16, 2023 0.65 1.45 1.55 0 0 0 240.00 40.85 43.40 43.95 0 0 0
September 15, 2023 42.00 45.05 44.55 0 0 0 160.00 1.75 3.00 4.40 0 10 0
September 15, 2023 33.70 36.75 36.25 0 0 0 170.00 3.00 4.75 5.80 0 0 0
September 15, 2023 26.00 28.00 28.50 0 0 0 180.00 5.05 6.80 7.95 0 0 0
September 15, 2023 19.20 21.25 21.60 0 1 0 190.00 8.00 9.75 10.95 0 0 0
September 15, 2023 13.35 15.50 15.75 0 0 0 200.00 12.05 13.85 14.95 0 0 0
September 15, 2023 8.60 10.90 11.20 0 0 0 210.00 17.30 20.20 20.35 0 0 0
September 15, 2023 5.05 7.50 7.70 0 0 0 220.00 23.90 26.85 27.00 0 0 0
September 15, 2023 2.60 5.10 5.20 0 0 0 230.00 31.70 34.95 35.25 0 0 0
September 15, 2023 0.95 3.55 3.65 0 0 0 240.00 40.70 44.00 44.40 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.