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

L – Loblaw Companies Ltd.

Last update: May 2, 2024 at 10:08 a.m.   (Real-time)

  • Last price: 154.000
  • Net change: 1.160
  • Bid price: 153.930
  • Ask price: 154.050
  • 30-day historical volatility: 14.08%
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: 3,597
Volume: 2
Open interest: 869
Volume: 1
May 17, 2024 53.40 54.50 53.40 0 0 0 100.00 0 0.05 0.05 0 0 0
May 17, 2024 48.90 49.45 48.40 0 0 0 105.00 0 0.05 0.05 0 0 0
May 17, 2024 43.95 44.50 43.45 0 0 0 110.00 0 0.05 0.05 0 10 0
May 17, 2024 39.00 39.50 38.40 0 0 0 115.00 0 0.03 0.03 0 80 0
May 17, 2024 34.00 34.55 33.40 0 0 0 120.00 0 0.05 0.05 0 0 0
May 17, 2024 28.95 29.55 28.40 0 2 0 125.00 0 0.05 0.05 0 0 0
May 17, 2024 24.05 24.55 23.40 0 9 0 130.00 0 0.06 0.06 0 20 0
May 17, 2024 19.05 19.55 18.45 0 49 0 135.00 0 0.06 0.07 0 5 0
May 17, 2024 14.05 14.65 13.60 0 909 0 140.00 0 0.11 0.14 0 43 0
May 17, 2024 9.20 9.75 8.75 0 34 0 145.00 0.05 0.27 0.34 0 31 0
May 17, 2024 4.70 5.20 4.25 0 30 0 150.00 0.48 0.75 1.00 0 80 0
May 17, 2024 1.45 1.75 1.30 0 511 0 155.00 2.20 2.50 3.20 0 1 0
May 17, 2024 0.70 1.00 0.70 0 779 0 157.00 3.35 3.80 4.65 0 0 0
May 17, 2024 0.16 0.38 0.27 0 11 0 160.00 5.85 6.35 7.40 0 0 0
May 17, 2024 0 0.08 0.07 0 16 0 165.00 10.75 11.25 12.35 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 170.00 15.75 16.25 17.35 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 180.00 25.75 26.25 27.35 0 0 0
June 21, 2024 64.20 64.75 63.65 0 23 0 90.00 0 0.05 0.05 0 41 0
June 21, 2024 59.20 59.80 58.75 0 0 0 95.00 0 0.05 0.05 0 0 0
June 21, 2024 54.25 54.80 53.75 0 0 0 100.00 0 0.06 0.06 0 10 0
June 21, 2024 49.25 49.85 48.75 0 0 0 105.00 0 0.05 0.05 0 0 0
June 21, 2024 44.30 44.90 43.80 0 13 0 110.00 0 0.07 0.07 0 51 0
June 21, 2024 39.40 39.90 38.85 0 2 0 115.00 0 0.06 0.06 0 0 0
June 21, 2024 34.40 35.00 33.85 0 3 0 120.00 0 0.07 0.07 0 41 0
June 21, 2024 29.45 30.05 28.90 0 0 0 125.00 0.01 0.08 0.09 0 0 0
June 21, 2024 24.50 25.05 24.00 0 8 0 130.00 0.01 0.14 0.16 0 7 0
June 21, 2024 19.60 20.20 19.10 0 10 0 135.00 0.08 0.25 0.30 0 0 0
June 21, 2024 14.75 15.30 14.30 0 39 0 140.00 0.25 0.45 0.55 0 87 0
June 21, 2024 10.15 10.70 9.75 0 84 0 145.00 0.60 0.90 1.05 0 30 1
June 21, 2024 6.05 6.55 6.55 0.85 8 1 150.00 1.45 1.85 2.20 0 3 0
June 21, 2024 3.00 3.35 2.80 0 550 0 155.00 3.35 3.80 4.40 0 0 0
June 21, 2024 1.15 1.40 1.15 0 3 0 160.00 6.55 7.00 7.85 0 0 0
June 21, 2024 0.28 0.55 0.42 0 0 0 165.00 10.75 11.30 12.40 0 0 0
June 21, 2024 0.02 0.18 0.15 0 0 0 170.00 15.75 16.25 17.35 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 180.00 25.75 26.25 27.35 0 0 0
July 19, 2024 44.35 44.95 43.85 0 0 0 110.00 0 0.06 0.06 0 0 0
July 19, 2024 39.45 40.10 39.00 0 0 0 115.00 0.01 0.07 0.07 0 0 0
July 19, 2024 34.55 35.20 34.10 0 0 0 120.00 0.01 0.09 0.10 0 0 0
July 19, 2024 29.65 30.30 29.20 0 1 0 125.00 0.02 0.16 0.18 0 0 0
July 19, 2024 24.75 25.40 24.35 0 5 0 130.00 0.09 0.27 0.31 0 16 0
July 19, 2024 19.95 20.55 19.60 0 0 0 135.00 0.21 0.47 0.55 0 16 0
July 19, 2024 15.25 15.95 14.90 0 12 0 140.00 0.50 0.80 0.90 0 0 0
July 19, 2024 10.90 11.45 10.55 0 6 0 145.00 1.00 1.40 1.60 0 5 0
July 19, 2024 7.05 7.55 6.80 0 13 0 150.00 2.10 2.50 2.90 0 2 0
July 19, 2024 4.00 4.45 3.90 0 1 0 155.00 4.00 4.50 5.10 0 20 0
July 19, 2024 2.00 2.35 2.00 0 5 0 160.00 7.00 7.50 8.30 0 5 0
July 19, 2024 0.80 1.10 0.90 0 1 0 165.00 10.95 11.50 12.55 0 0 0
July 19, 2024 0.25 0.50 0.41 0 0 0 170.00 15.70 16.30 17.45 0 0 0
July 19, 2024 0.01 0.09 0.08 0 0 0 180.00 25.70 26.30 27.45 0 0 0
August 16, 2024 44.50 46.05 44.45 0 0 0 110.00 0.01 0.08 0.09 0 0 0
August 16, 2024 35.00 35.80 34.65 0 0 0 120.00 0.03 0.21 0.23 0 0 0
August 16, 2024 30.20 31.00 29.85 0 0 0 125.00 0.11 0.33 0.36 0 7 0
August 16, 2024 25.35 26.20 25.10 0 0 0 130.00 0.23 0.50 0.55 0 0 0
August 16, 2024 20.65 21.50 20.30 0 1 0 135.00 0.46 0.70 0.80 0 0 0
August 16, 2024 16.10 17.05 15.90 0 10 0 140.00 0.85 1.10 1.30 0 25 0
August 16, 2024 11.95 12.60 11.75 0 0 0 145.00 1.55 1.90 2.15 0 4 0
August 16, 2024 8.30 8.80 8.00 0 2 0 150.00 2.75 3.25 3.60 0 8 0
August 16, 2024 5.25 5.70 5.10 0 0 0 155.00 4.65 5.25 5.75 0 0 0
August 16, 2024 3.00 3.40 3.00 0 3 0 160.00 7.60 8.15 8.85 0 0 0
August 16, 2024 1.60 1.90 1.65 0 3 0 165.00 11.30 11.95 12.85 0 0 0
August 16, 2024 0.70 1.00 0.85 0 3 0 170.00 15.60 16.45 17.50 0 0 0
August 16, 2024 0.05 0.27 0.23 0 0 0 180.00 25.60 26.40 27.45 0 0 0
September 20, 2024 64.40 65.80 65.40 0 0 0 90.00 0 0.06 0.06 0 0 0
September 20, 2024 59.50 60.95 60.50 0 0 0 95.00 0.01 0.06 0.06 0 0 0
September 20, 2024 54.65 56.30 55.65 0 2 0 100.00 0.01 0.07 0.07 0 4 0
September 20, 2024 44.95 46.50 44.95 0 10 0 110.00 0.04 0.21 0.22 0 53 0
September 20, 2024 35.45 36.40 35.25 0 0 0 120.00 0.11 0.36 0.38 0 5 0
September 20, 2024 25.85 26.80 25.65 0 37 0 130.00 0.38 0.80 0.80 0 31 0
September 20, 2024 21.25 22.25 21.05 0 0 0 135.00 0.70 1.10 1.20 0 0 0
September 20, 2024 16.85 17.75 16.75 0 21 0 140.00 1.25 1.60 1.80 0 36 0
September 20, 2024 12.75 13.60 12.65 0 9 0 145.00 2.05 2.50 2.75 0 5 0
September 20, 2024 9.25 9.80 9.05 0 4 0 150.00 3.35 3.90 4.25 0 0 0
September 20, 2024 6.20 6.75 6.15 0 3 0 155.00 5.15 5.95 6.45 0 0 0
September 20, 2024 4.00 4.40 3.95 0 5 0 160.00 8.00 8.75 9.40 0 0 0
September 20, 2024 2.30 2.75 2.40 0 0 0 165.00 11.60 12.35 13.15 0 0 0
September 20, 2024 1.30 1.60 1.40 0 7 0 170.00 15.40 16.85 17.80 0 0 0
September 20, 2024 0.22 0.55 0.47 0 2 0 180.00 25.25 26.70 27.85 0 0 0
October 18, 2024 26.25 27.30 26.30 0 0 0 130.00 0.50 0.95 1.05 0 0 0
October 18, 2024 21.70 22.85 21.75 0 0 0 135.00 0.90 1.35 1.50 0 0 0
October 18, 2024 17.45 18.40 17.45 0 0 0 140.00 1.60 2.00 2.10 0 0 0
October 18, 2024 13.45 14.30 13.40 0 2 0 145.00 2.45 2.95 3.15 0 0 0
October 18, 2024 10.10 10.65 9.90 0 1 0 150.00 3.85 4.40 4.70 0 0 0
October 18, 2024 7.10 7.65 7.35 0.35 0 1 155.00 5.60 6.40 6.85 0 0 0
October 18, 2024 4.80 5.20 4.70 0 0 0 160.00 8.50 9.15 9.75 0 0 0
October 18, 2024 3.00 3.45 3.05 0 0 0 165.00 11.80 12.60 13.45 0 0 0
October 18, 2024 1.90 2.15 1.90 0 0 0 170.00 15.80 16.75 17.80 0 0 0
October 18, 2024 0.50 0.90 0.75 0 0 0 180.00 25.55 26.45 27.55 0 0 0
December 20, 2024 64.90 66.50 65.80 0 3 0 90.00 0.01 0.09 0.09 0 0 0
December 20, 2024 55.45 57.40 55.80 0 3 0 100.00 0.01 0.22 0.22 0 5 0
December 20, 2024 45.75 47.80 46.15 0 0 0 110.00 0.11 0.42 0.43 0 0 0
December 20, 2024 36.65 37.90 36.70 0 4 0 120.00 0.50 0.80 0.85 0 25 0
December 20, 2024 27.50 28.70 27.65 0 5 0 130.00 1.00 1.45 1.55 0 27 0
December 20, 2024 18.95 19.95 19.05 0 103 0 140.00 2.20 2.70 2.85 0 5 0
December 20, 2024 11.80 12.55 11.75 0 39 0 150.00 4.80 5.40 5.70 0 13 0
December 20, 2024 6.50 7.05 6.45 0 29 0 160.00 9.30 10.05 10.60 0 0 0
December 20, 2024 3.10 3.55 3.15 0 32 0 170.00 16.10 17.50 18.45 0 0 0
December 20, 2024 1.30 1.60 1.40 0 100 0 180.00 25.15 26.80 27.95 0 0 0
March 21, 2025 37.75 39.05 37.95 0 3 0 120.00 0.70 1.20 1.30 0 11 0
March 21, 2025 28.75 30.25 29.25 0 0 0 130.00 1.60 2.10 2.20 0 1 0
March 21, 2025 20.65 21.90 21.25 0 0 0 140.00 3.10 3.80 3.90 0 0 0
March 21, 2025 14.00 14.90 14.15 0 0 0 150.00 5.75 6.70 6.95 0 0 0
March 21, 2025 8.80 9.45 8.80 0 8 0 160.00 10.00 11.10 11.75 0 0 0
March 21, 2025 5.00 5.60 5.10 0 0 0 170.00 16.55 18.00 18.75 0 0 0
March 21, 2025 2.50 3.10 2.75 0 6 0 180.00 25.35 26.70 27.60 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.