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: December 1, 2023 at 11:38 a.m.   (Real-time)

  • Last price: 210.330
  • Net change: 0.030
  • Bid price: 210.260
  • Ask price: 210.380
  • 30-day historical volatility: 19.85%
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: 1,840
Volume: 0
Open interest: 309
Volume: 0
December 15, 2023 50.25 51.05 51.05 0 9 0 160.00 0 0.33 0.33 0 11 0
December 15, 2023 40.10 41.10 41.00 0 0 0 170.00 0 0.33 0.33 0 0 0
December 15, 2023 35.30 36.05 36.10 0 0 0 175.00 0 0.29 0.29 0 0 0
December 15, 2023 30.10 31.00 31.05 0 5 0 180.00 0 0.31 0.30 0 14 0
December 15, 2023 25.10 26.05 26.00 0 0 0 185.00 0 0.34 0.34 0 2 0
December 15, 2023 20.15 21.15 21.05 0 20 0 190.00 0 0.38 0.36 0 2 0
December 15, 2023 15.20 16.20 16.10 0 10 0 195.00 0 0.46 0.44 0 0 0
December 15, 2023 10.45 11.25 11.25 0 29 0 200.00 0.15 0.60 0.50 0 7 0
December 15, 2023 5.75 6.60 6.70 0 456 0 205.00 0.55 1.00 1.25 0 3 0
December 15, 2023 2.05 2.80 2.75 0 879 0 210.00 1.85 2.65 2.65 0 6 0
December 15, 2023 0.34 0.75 0.80 0 5 0 215.00 5.25 6.15 6.10 0 3 0
December 15, 2023 0.01 0.50 0.49 0 32 0 220.00 10.00 10.85 10.80 0 0 0
December 15, 2023 0 0.49 0.35 0 0 0 225.00 15.00 15.80 15.80 0 0 0
December 15, 2023 0 0.49 0.49 0 0 0 230.00 19.90 20.85 20.75 0 0 0
December 15, 2023 0 0.49 0.49 0 0 0 240.00 29.90 30.80 30.75 0 0 0
January 19, 2024 40.25 41.15 41.30 0 0 0 170.00 0 0.47 0.45 0 0 0
January 19, 2024 35.35 36.15 36.15 0 0 0 175.00 0.04 0.50 0.55 0 50 0
January 19, 2024 30.40 31.25 31.20 0 0 0 180.00 0.12 0.60 0.60 0 65 0
January 19, 2024 25.50 26.35 26.30 0 0 0 185.00 0.23 0.70 0.65 0 0 0
January 19, 2024 20.70 21.55 21.55 0 2 0 190.00 0.40 0.85 0.80 0 0 0
January 19, 2024 16.05 16.90 17.10 0 0 0 195.00 0.65 1.15 1.10 0 0 0
January 19, 2024 11.55 12.45 12.50 0 10 0 200.00 1.20 1.75 1.70 0 70 0
January 19, 2024 7.65 8.50 8.50 0 14 0 205.00 2.00 2.70 2.75 0 0 0
January 19, 2024 4.25 5.00 5.10 0 33 0 210.00 3.60 4.40 4.35 0 3 0
January 19, 2024 1.80 2.55 2.70 0 209 0 215.00 6.30 7.10 7.10 0 0 0
January 19, 2024 0.60 1.10 1.20 0 4 0 220.00 10.30 11.20 11.20 0 0 0
January 19, 2024 0.02 0.48 0.49 0 0 0 225.00 15.05 15.95 15.85 0 0 0
January 19, 2024 0 0.49 0.32 0 0 0 230.00 20.05 20.90 20.95 0 0 0
January 19, 2024 0 0.41 0.41 0 0 0 240.00 30.00 30.85 30.85 0 0 0
February 16, 2024 41.15 42.10 42.05 0 0 0 170.00 0.23 0.75 0.75 0 8 0
February 16, 2024 36.35 37.45 37.40 0 0 0 175.00 0.35 0.85 0.85 0 0 0
February 16, 2024 31.55 32.65 32.55 0 0 0 180.00 0.50 1.00 1.00 0 0 0
February 16, 2024 26.80 28.00 27.90 0 0 0 185.00 0.80 1.25 1.25 0 0 0
February 16, 2024 22.35 23.45 23.55 0 0 0 190.00 1.15 1.60 1.60 0 15 0
February 16, 2024 17.95 19.00 18.85 0 0 0 195.00 1.60 2.20 2.20 0 0 0
February 16, 2024 13.85 14.85 15.00 0 3 0 200.00 2.35 3.05 3.05 0 1 0
February 16, 2024 10.10 10.70 10.70 0 19 0 205.00 3.65 4.35 4.35 0 0 0
February 16, 2024 6.65 7.50 7.50 0 7 0 210.00 5.30 6.15 6.15 0 0 0
February 16, 2024 4.05 4.75 4.80 0 28 0 215.00 7.80 8.70 8.70 0 0 0
February 16, 2024 2.15 2.90 2.85 0 10 0 220.00 11.15 12.00 12.10 0 0 0
February 16, 2024 1.10 1.60 1.60 0 0 0 225.00 15.30 16.25 16.30 0 0 0
February 16, 2024 0.25 0.80 0.80 0 0 0 230.00 19.80 21.05 21.00 0 0 0
February 16, 2024 0.01 0.34 0.35 0 0 0 240.00 29.80 30.75 30.75 0 0 0
March 15, 2024 50.75 53.30 53.30 0 0 0 160.00 0.22 0.80 0.80 0 5 0
March 15, 2024 41.15 43.80 43.70 0 0 0 170.00 0.45 1.05 1.05 0 4 0
March 15, 2024 36.25 38.90 38.80 0 0 0 175.00 0.60 1.20 1.20 0 0 0
March 15, 2024 31.70 34.30 34.20 0 0 0 180.00 0.90 1.45 1.45 0 0 0
March 15, 2024 27.00 29.55 29.60 0 0 0 185.00 1.20 1.75 1.80 0 0 0
March 15, 2024 22.85 24.70 24.55 0 0 0 190.00 1.75 2.25 2.25 0 8 0
March 15, 2024 19.10 20.20 20.25 0 2 0 195.00 2.20 3.00 3.00 0 0 0
March 15, 2024 14.95 16.15 16.15 0 3 0 200.00 3.25 4.00 4.00 0 0 0
March 15, 2024 10.95 12.35 12.50 0 0 0 205.00 4.35 5.40 5.35 0 0 0
March 15, 2024 7.70 8.80 8.80 0 2 0 210.00 6.05 7.15 7.25 0 0 0
March 15, 2024 5.10 6.15 6.15 0 3 0 215.00 8.55 9.55 9.50 0 0 0
March 15, 2024 3.05 4.00 4.05 0 7 0 220.00 11.70 13.10 12.85 0 0 0
March 15, 2024 1.60 2.50 2.55 0 0 0 225.00 15.10 17.00 16.95 0 0 0
March 15, 2024 0.90 1.50 1.50 0 0 0 230.00 19.60 21.50 21.45 0 0 0
March 15, 2024 0.02 0.55 0.55 0 20 0 240.00 29.10 31.60 31.55 0 0 0
April 19, 2024 41.70 43.85 43.75 0 0 0 170.00 0.65 1.35 1.35 0 0 0
April 19, 2024 36.70 39.15 39.05 0 0 0 175.00 0.90 1.60 1.55 0 0 0
April 19, 2024 32.30 34.30 34.45 0 0 0 180.00 1.20 1.90 1.90 0 1 0
April 19, 2024 27.65 29.90 29.75 0 0 0 185.00 1.70 2.30 2.35 0 0 0
April 19, 2024 23.90 25.25 25.45 0 0 0 190.00 2.15 2.95 2.95 0 0 0
April 19, 2024 19.80 21.05 21.05 0 0 0 195.00 2.85 3.80 3.80 0 0 0
April 19, 2024 15.85 17.10 17.15 0 0 0 200.00 4.05 4.90 4.95 0 0 0
April 19, 2024 12.15 13.70 13.60 0 0 0 205.00 5.35 6.45 6.40 0 0 0
April 19, 2024 9.10 10.15 10.15 0 1 0 210.00 7.10 8.30 8.25 0 1 0
April 19, 2024 6.45 7.45 7.45 0 0 0 215.00 9.50 10.65 10.65 0 0 0
April 19, 2024 4.30 5.30 5.30 0 0 0 220.00 12.40 13.60 13.50 0 0 0
April 19, 2024 2.75 3.55 3.60 0 0 0 225.00 15.90 17.45 17.25 0 0 0
April 19, 2024 1.50 2.35 2.45 0 0 0 230.00 19.95 21.70 21.75 0 0 0
April 19, 2024 0.27 1.00 1.00 0 0 0 240.00 29.30 31.35 31.30 0 0 0
May 17, 2024 33.05 35.35 35.55 0 0 0 180.00 1.50 2.30 2.35 0 0 0
May 17, 2024 25.05 26.55 26.90 0 0 0 190.00 2.60 3.55 3.55 0 0 0
May 17, 2024 20.80 22.25 22.30 0 0 0 195.00 3.45 4.50 4.50 0 0 0
May 17, 2024 17.05 18.45 18.45 0 0 0 200.00 4.65 5.70 5.70 0 0 0
May 17, 2024 13.65 14.95 14.95 0 0 0 205.00 5.95 7.25 7.25 0 0 0
May 17, 2024 10.50 11.65 11.60 0 0 0 210.00 7.70 9.05 9.20 0 0 0
May 17, 2024 7.75 8.95 8.95 0 1 0 215.00 10.10 11.65 11.60 0 0 0
May 17, 2024 5.45 6.70 6.70 0 0 0 220.00 12.90 14.50 14.50 0 0 0
May 17, 2024 3.75 4.90 4.85 0 0 0 225.00 16.35 18.05 17.90 0 0 0
May 17, 2024 2.40 3.45 3.45 0 0 0 230.00 20.20 22.15 22.15 0 0 0
May 17, 2024 0.95 1.60 1.60 0 0 0 240.00 29.25 31.45 31.40 0 0 0
June 21, 2024 51.75 54.95 54.50 0 0 0 160.00 1.00 1.55 1.45 0 0 0
June 21, 2024 42.90 45.30 45.35 0 0 0 170.00 1.15 2.00 1.95 0 15 0
June 21, 2024 34.00 36.45 36.40 0 0 0 180.00 2.05 2.80 2.80 0 1 0
June 21, 2024 25.75 27.50 27.45 0 4 0 190.00 3.30 4.20 4.20 0 0 0
June 21, 2024 18.00 19.50 19.70 0 0 0 200.00 5.25 6.45 6.50 0 3 0
June 21, 2024 11.45 13.00 13.00 0 2 0 210.00 8.45 9.95 9.90 0 0 0
June 21, 2024 6.50 7.90 7.85 0 9 0 220.00 13.55 15.30 14.95 0 0 0
June 21, 2024 3.15 4.30 4.40 0 0 0 230.00 20.45 22.30 22.35 0 0 0
June 21, 2024 1.15 2.25 2.30 0 0 0 240.00 29.25 31.75 31.50 0 0 0
September 20, 2024 53.25 56.20 56.30 0 0 0 160.00 1.00 2.20 2.15 0 10 0
September 20, 2024 44.45 46.95 47.35 0 0 0 170.00 1.60 3.00 3.00 0 0 0
September 20, 2024 35.80 38.45 38.75 0 0 0 180.00 2.50 4.30 4.20 0 0 0
September 20, 2024 27.80 30.35 30.35 0 0 0 190.00 3.90 6.05 5.95 0 0 0
September 20, 2024 20.50 22.65 22.75 0 0 0 200.00 6.45 8.65 8.45 0 0 0
September 20, 2024 14.25 16.00 16.10 0 0 0 210.00 9.90 12.00 11.90 0 0 0
September 20, 2024 9.15 10.70 10.95 0 1 0 220.00 14.85 17.00 17.10 0 0 0
September 20, 2024 5.25 7.05 6.95 0 0 0 230.00 21.40 23.45 23.10 0 0 0
September 20, 2024 2.70 4.35 4.45 0 0 0 240.00 29.55 32.10 32.05 0 0 0
January 17, 2025 72.35 76.65 76.85 0 0 0 140.00 0.02 2.75 2.75 0 1 0
January 17, 2025 63.25 67.55 67.75 0 0 0 150.00 0.24 3.25 3.15 0 0 0
January 17, 2025 29.90 33.05 33.55 0 1 0 190.00 4.45 8.10 7.95 0 0 0
January 17, 2025 26.30 29.50 29.60 0 0 0 195.00 5.50 9.35 9.20 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 © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.