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.

L – Loblaw Companies Ltd.

Last update: November 28, 2022 at 11:00 a.m.   (Real-time)

  • Last price: 120.360
  • Net change: 2.610
  • Bid price: 120.350
  • Ask price: 120.460
  • 30-day historical volatility: 18.83%
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: 5,048
Volume: 49
Open interest: 2,330
Volume: 45
December 16, 2022 50.00 50.85 48.15 0 3 0 70.00 0 0.07 0.07 0 76 0
December 16, 2022 40.00 40.85 38.15 0 7 0 80.00 0 0.06 0.06 0 2 0
December 16, 2022 35.30 35.80 33.15 0 0 0 85.00 0 0.07 0.07 0 30 0
December 16, 2022 30.25 30.85 28.20 0 12 0 90.00 0 0.07 0.07 0 10 0
December 16, 2022 28.25 28.85 26.20 0 0 0 92.00 0 0.07 0.07 0 0 0
December 16, 2022 25.30 25.85 23.20 0 4 0 95.00 0 0.08 0.07 0 8 0
December 16, 2022 24.25 24.85 22.20 0 0 0 96.00 0 0.09 0.07 0 5 0
December 16, 2022 22.25 22.90 20.20 0 0 0 98.00 0.01 0.11 0.08 0 40 0
December 16, 2022 20.25 20.90 18.25 0 5 0 100.00 0.01 0.14 0.10 0 132 0
December 16, 2022 15.30 15.95 13.30 0 1 0 105.00 0.03 0.20 0.16 0 161 0
December 16, 2022 10.45 11.05 8.50 0 63 0 110.00 0.28 0.37 0.31 -0.19 178 21
December 16, 2022 5.75 6.40 4.40 0.10 63 1 115.00 0.65 0.84 1.00 -0.38 15 13
December 16, 2022 2.30 2.66 1.38 0 573 0 120.00 2.10 2.33 3.85 0 27 0
December 16, 2022 1.10 1.25 0.56 0 601 0 123.00 3.70 4.20 6.15 0 0 0
December 16, 2022 0.60 0.71 0.31 0 39 0 125.00 5.05 5.70 7.95 0 0 0
December 16, 2022 0 0.15 0.07 0 31 0 130.00 9.55 10.15 12.65 0 0 0
December 16, 2022 0 0.05 0.04 0 79 0 135.00 14.50 15.30 17.70 0 0 0
December 16, 2022 0 0.05 0.05 0 72 0 140.00 19.45 20.20 22.80 0 37 0
December 16, 2022 0 0.06 0.06 0 0 0 150.00 29.45 30.25 32.75 0 0 0
December 16, 2022 0 0.06 0.06 0 15 0 160.00 39.40 40.20 42.80 0 0 0
January 20, 2023 28.35 29.00 26.40 0 0 0 92.00 0.05 0.19 0.19 0 1 0
January 20, 2023 24.40 25.10 22.45 0 0 0 96.00 0.11 0.27 0.30 0 2 0
January 20, 2023 22.50 23.15 20.55 0 0 0 98.00 0.15 0.33 0.37 0 3 0
January 20, 2023 20.60 21.20 18.60 0 1 0 100.00 0.20 0.36 0.46 0 20 0
January 20, 2023 15.80 16.50 14.00 0 2 0 105.00 0.44 0.62 0.79 0 1,030 0
January 20, 2023 11.25 11.90 11.80 2.15 10 2 110.00 0.91 1.09 1.48 0 6 0
January 20, 2023 7.30 7.85 6.00 0.05 786 20 115.00 1.90 2.06 2.00 -0.82 12 7
January 20, 2023 4.30 4.50 3.20 0 537 0 120.00 3.60 3.85 5.20 0 131 0
January 20, 2023 2.01 2.28 1.82 0.34 69 20 125.00 6.35 6.85 8.70 0 0 0
January 20, 2023 0.90 1.03 0.63 0 16 0 130.00 10.05 10.80 13.00 0 0 0
January 20, 2023 0.26 0.43 0.28 0 9 0 135.00 14.60 15.25 17.75 0 0 0
January 20, 2023 0.06 0.19 0.11 0 19 0 140.00 19.50 20.10 22.65 0 0 0
January 20, 2023 0.01 0.07 0.07 0 16 0 150.00 29.35 30.20 32.65 0 0 0
February 17, 2023 28.70 29.45 26.80 0 0 0 92.00 0.16 0.36 0.39 0 0 0
February 17, 2023 24.90 25.60 23.00 0 0 0 96.00 0.26 0.50 0.56 0 7 0
February 17, 2023 23.00 23.70 21.15 0 0 0 98.00 0.36 0.59 0.66 0 0 0
February 17, 2023 21.10 21.80 19.30 0 0 0 100.00 0.47 0.70 0.80 0 1 0
February 17, 2023 16.50 17.20 14.85 0 1 0 105.00 0.83 1.09 1.30 0 0 0
February 17, 2023 12.20 13.00 10.80 0 0 0 110.00 1.60 1.73 2.22 0 0 0
February 17, 2023 8.60 9.15 7.15 0 8 0 115.00 2.60 2.90 3.75 0 0 0
February 17, 2023 5.50 5.85 4.45 0 3 0 120.00 4.55 4.80 6.10 0 0 0
February 17, 2023 3.30 3.50 2.55 0 33 0 125.00 7.10 7.55 9.45 0 0 0
February 17, 2023 1.90 1.97 1.37 0 10 0 130.00 10.60 11.30 13.50 0 0 0
February 17, 2023 0.90 1.04 0.74 0 17 0 135.00 14.80 15.55 18.00 0 4 0
February 17, 2023 0.33 0.55 0.39 0 0 0 140.00 19.45 20.35 22.60 0 0 0
February 17, 2023 0.04 0.15 0.11 0 0 0 150.00 29.10 29.90 32.50 0 0 0
March 17, 2023 31.05 31.90 29.35 0 6 0 90.00 0.26 0.51 0.45 -0.10 14 4
March 17, 2023 29.15 30.00 27.45 0 0 0 92.00 0.32 0.59 0.65 0 0 0
March 17, 2023 26.30 27.15 24.60 0 0 0 95.00 0.47 0.74 0.80 0 6 0
March 17, 2023 25.40 26.20 23.70 0 0 0 96.00 0.54 0.80 0.87 0 3 0
March 17, 2023 23.50 24.35 21.85 0 0 0 98.00 0.63 0.90 1.04 0 0 0
March 17, 2023 21.70 22.45 20.00 0 8 0 100.00 0.81 1.06 1.26 0 253 0
March 17, 2023 17.30 18.05 15.70 0 0 0 105.00 1.31 1.54 1.87 0 0 0
March 17, 2023 13.20 13.85 11.75 0 13 0 110.00 2.11 2.40 2.95 0 32 0
March 17, 2023 9.60 10.15 8.20 0 0 0 115.00 3.40 3.75 4.65 0 1 0
March 17, 2023 6.50 7.00 6.00 0.45 46 1 120.00 5.30 5.75 7.00 0 22 0
March 17, 2023 4.30 4.55 4.15 0.65 0 3 125.00 7.90 8.40 10.15 0 0 0
March 17, 2023 2.60 2.85 2.11 0 40 0 130.00 11.10 12.00 13.95 0 10 0
March 17, 2023 1.60 1.90 0 0 0 0 135.00 15.10 16.05 0 0 0 0
March 17, 2023 0.80 1.00 0.76 0 3 0 140.00 19.55 20.35 22.75 0 0 0
March 17, 2023 0.01 0.14 0.10 0 11 0 160.00 39.00 39.85 42.45 0 0 0
April 21, 2023 25.75 26.65 24.25 0 0 0 96.00 0.74 1.08 1.22 0 4 0
April 21, 2023 23.95 24.85 22.45 0 0 0 98.00 0.92 1.25 1.44 0 0 0
April 21, 2023 22.20 23.10 20.70 0 0 0 100.00 1.10 1.46 1.61 0 0 0
April 21, 2023 17.95 18.85 16.50 0 0 0 105.00 1.80 2.05 2.44 0 0 0
April 21, 2023 14.05 14.80 12.70 0 4 0 110.00 2.73 3.05 3.65 0 0 0
April 21, 2023 10.35 11.20 9.30 0 0 0 115.00 4.25 4.50 5.40 0 0 0
April 21, 2023 7.70 8.05 6.60 0 506 0 120.00 6.15 6.50 7.75 0 0 0
April 21, 2023 5.30 5.65 4.55 0 1 0 125.00 8.75 9.15 10.75 0 0 0
April 21, 2023 3.60 3.85 3.05 0 7 0 130.00 11.85 12.60 14.50 0 0 0
April 21, 2023 2.22 2.85 0 0 0 0 135.00 15.35 16.85 0 0 0 0
April 21, 2023 1.50 1.65 1.24 0 0 0 140.00 20.05 20.85 23.20 0 0 0
May 19, 2023 26.25 27.30 24.85 0 0 0 96.00 1.01 1.35 1.53 0 0 0
May 19, 2023 24.55 25.55 23.15 0 0 0 98.00 1.20 1.56 1.69 0 0 0
May 19, 2023 22.85 23.80 21.45 0 0 0 100.00 1.40 1.80 1.97 0 0 0
May 19, 2023 18.70 19.65 17.35 0 0 0 105.00 2.11 2.46 2.88 0 0 0
May 19, 2023 14.90 15.75 13.65 0 0 0 110.00 3.20 3.55 4.20 0 0 0
May 19, 2023 11.40 12.20 10.25 0 0 0 115.00 4.70 5.10 5.95 0 0 0
May 19, 2023 8.70 9.05 7.55 0 0 0 120.00 6.55 7.10 8.30 0 0 0
May 19, 2023 6.20 6.65 5.45 0 0 0 125.00 9.20 9.75 11.25 0 0 0
May 19, 2023 4.40 4.75 3.80 0 0 0 130.00 12.25 13.05 14.90 0 0 0
May 19, 2023 3.00 3.55 0 0 0 0 135.00 15.80 17.15 0 0 0 0
May 19, 2023 2.02 2.26 1.77 0 0 0 140.00 20.00 20.95 23.20 0 0 0
June 16, 2023 32.05 33.10 30.60 0 5 0 90.00 0.70 1.13 1.25 0 15 0
June 16, 2023 27.55 28.60 26.15 0 0 0 95.00 1.10 1.51 1.77 0 2 0
June 16, 2023 23.25 24.30 21.95 0 0 0 100.00 1.70 2.07 2.38 0 0 0
June 16, 2023 15.50 16.45 14.35 0 10 0 110.00 3.60 4.15 4.80 0 14 0
June 16, 2023 9.40 9.90 8.35 0 1,260 0 120.00 7.15 7.75 8.95 0 0 0
June 16, 2023 5.05 5.50 4.55 0 0 0 130.00 12.70 13.65 15.30 0 0 0
June 16, 2023 2.45 2.86 2.29 0 0 0 140.00 20.35 21.35 23.55 0 0 0
June 16, 2023 0.41 0.76 0.61 0 15 0 160.00 39.00 40.05 42.60 0 0 0
September 15, 2023 33.30 34.25 31.75 0 0 0 90.00 1.20 1.70 1.89 0 5 0
September 15, 2023 28.95 29.95 27.55 0 0 0 95.00 1.80 2.30 2.44 0 0 0
September 15, 2023 24.70 25.85 23.60 0 1 0 100.00 2.40 2.96 3.35 0 0 0
September 15, 2023 17.50 18.50 16.55 0 0 0 110.00 4.70 5.30 6.00 0 10 0
September 15, 2023 11.35 12.25 11.40 0.70 6 2 120.00 8.50 9.10 10.25 0 1 0
September 15, 2023 7.10 7.70 6.60 0 0 0 130.00 13.95 14.65 16.45 0 0 0
September 15, 2023 4.10 4.65 3.90 0 0 0 140.00 21.05 22.15 24.15 0 0 0
September 15, 2023 1.12 1.60 1.30 0 1 0 160.00 39.00 40.20 42.75 0 0 0