L – Loblaw Companies Ltd.
Last update: July 9, 2025 at 4:56 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 222.050
- Ask price: 226.560
- 30-day historical volatility: 17.54%
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: 2,477
Volume: 0
|
Open interest: 618
Volume: 0
|
||||||||||||
July 18, 2025 | 0 | 0 | 75.55 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 65.50 | 0 | 0 | 0 | 160.00 | 0 | 0 | 0.32 | 0 | 1 | 0 |
July 18, 2025 | 0 | 0 | 60.60 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.32 | 0 | 5 | 0 |
July 18, 2025 | 0 | 0 | 55.60 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 50.60 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 45.60 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.32 | 0 | 15 | 0 |
July 18, 2025 | 0 | 0 | 40.65 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 35.65 | 0 | 1 | 0 | 190.00 | 0 | 0 | 0.14 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 30.60 | 0 | 15 | 0 | 195.00 | 0 | 0 | 0.24 | 0 | 2 | 0 |
July 18, 2025 | 0 | 0 | 25.60 | 0 | 0 | 0 | 200.00 | 0 | 0 | 0.33 | 0 | 4 | 0 |
July 18, 2025 | 0 | 0 | 20.65 | 0 | 3 | 0 | 205.00 | 0 | 0 | 0.36 | 0 | 3 | 0 |
July 18, 2025 | 0 | 0 | 15.80 | 0 | 35 | 0 | 210.00 | 0 | 0 | 0.43 | 0 | 7 | 0 |
July 18, 2025 | 0 | 0 | 10.95 | 0 | 3 | 0 | 215.00 | 0 | 0 | 0.65 | 0 | 6 | 0 |
July 18, 2025 | 0 | 0 | 6.30 | 0 | 34 | 0 | 220.00 | 0 | 2.00 | 1.30 | 0 | 45 | 0 |
July 18, 2025 | 0.50 | 5.00 | 2.85 | 0 | 54 | 0 | 225.00 | 0 | 0 | 2.85 | 0 | 30 | 0 |
July 18, 2025 | 0 | 2.00 | 1.00 | 0 | 1,367 | 0 | 230.00 | 0 | 0 | 6.20 | 0 | 21 | 0 |
July 18, 2025 | 0 | 0 | 0.47 | 0 | 11 | 0 | 235.00 | 0 | 0 | 10.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.19 | 0 | 1 | 0 | 240.00 | 0 | 0 | 15.70 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.31 | 0 | 0 | 0 | 245.00 | 0 | 0 | 20.85 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.31 | 0 | 0 | 0 | 250.00 | 0 | 0 | 25.80 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0 | 0.31 | 0 | 0 | 0 | 260.00 | 0 | 0 | 35.85 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 75.95 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 66.00 | 0 | 5 | 0 | 160.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 61.00 | 0 | 0 | 0 | 165.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 56.00 | 0 | 0 | 0 | 170.00 | 0 | 0 | 0.20 | 0 | 3 | 0 |
August 15, 2025 | 0 | 0 | 51.05 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 46.15 | 0 | 0 | 0 | 180.00 | 0 | 0 | 0.39 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 41.15 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.49 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 36.40 | 0 | 3 | 0 | 190.00 | 0 | 0.45 | 0.45 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0 | 31.50 | 0 | 25 | 0 | 195.00 | 0 | 0 | 0.60 | 0 | 33 | 0 |
August 15, 2025 | 0 | 0 | 26.70 | 0 | 30 | 0 | 200.00 | 0 | 0 | 0.80 | 0 | 6 | 0 |
August 15, 2025 | 0 | 0 | 21.75 | 0 | 1 | 0 | 205.00 | 0 | 0 | 1.05 | 0 | 5 | 0 |
August 15, 2025 | 0 | 0 | 17.20 | 0 | 15 | 0 | 210.00 | 0 | 0 | 1.45 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 12.80 | 0 | 12 | 0 | 215.00 | 0 | 0 | 2.15 | 0 | 12 | 0 |
August 15, 2025 | 0 | 0 | 8.90 | 0 | 12 | 0 | 220.00 | 0 | 0 | 3.40 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 5.60 | 0 | 41 | 0 | 225.00 | 0 | 0 | 5.25 | 0 | 8 | 0 |
August 15, 2025 | 0 | 0 | 3.40 | 0 | 36 | 0 | 230.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 1.80 | 0 | 23 | 0 | 235.00 | 0 | 0 | 11.80 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.90 | 0 | 3 | 0 | 240.00 | 0 | 0 | 16.15 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 245.00 | 0 | 0 | 20.95 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 250.00 | 0 | 0 | 26.50 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 260.00 | 0 | 0 | 36.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 86.35 | 0 | 3 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0 | 76.25 | 0 | 0 | 0 | 150.00 | 0 | 0 | 0.49 | 0 | 9 | 0 |
September 19, 2025 | 0 | 0 | 66.40 | 0 | 5 | 0 | 160.00 | 0 | 0 | 0.30 | 0 | 33 | 0 |
September 19, 2025 | 0 | 0 | 56.55 | 0 | 21 | 0 | 170.00 | 0 | 0 | 0.49 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0 | 51.70 | 0 | 0 | 0 | 175.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 46.80 | 0 | 19 | 0 | 180.00 | 0 | 0 | 0.60 | 0 | 4 | 0 |
September 19, 2025 | 0 | 0 | 41.75 | 0 | 0 | 0 | 185.00 | 0 | 0 | 0.70 | 0 | 15 | 0 |
September 19, 2025 | 0 | 0 | 36.90 | 0 | 18 | 0 | 190.00 | 0 | 0 | 0.85 | 0 | 39 | 0 |
September 19, 2025 | 0 | 0 | 32.50 | 0 | 6 | 0 | 195.00 | 0 | 0 | 1.10 | 0 | 13 | 0 |
September 19, 2025 | 0 | 0 | 27.70 | 0 | 14 | 0 | 200.00 | 0 | 0 | 1.40 | 0 | 7 | 0 |
September 19, 2025 | 0 | 0 | 22.85 | 0 | 0 | 0 | 205.00 | 0 | 0 | 1.85 | 0 | 7 | 0 |
September 19, 2025 | 0 | 0 | 18.50 | 0 | 10 | 0 | 210.00 | 0 | 0 | 2.50 | 0 | 5 | 0 |
September 19, 2025 | 0 | 0 | 14.50 | 0 | 2 | 0 | 215.00 | 0 | 0 | 3.50 | 0 | 2 | 0 |
September 19, 2025 | 0 | 0 | 10.70 | 0 | 2 | 0 | 220.00 | 0 | 0 | 4.95 | 0 | 3 | 0 |
September 19, 2025 | 0 | 0 | 7.60 | 0 | 6 | 0 | 225.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 5.10 | 0 | 32 | 0 | 230.00 | 0 | 0 | 9.60 | 0 | 10 | 0 |
September 19, 2025 | 0 | 0 | 3.30 | 0 | 22 | 0 | 235.00 | 0 | 0 | 13.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 2.00 | 0 | 35 | 0 | 240.00 | 0 | 0 | 16.75 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 1.15 | 0 | 20 | 0 | 245.00 | 0 | 0 | 21.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.70 | 0 | 5 | 0 | 250.00 | 0 | 0 | 25.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0 | 0.49 | 0 | 3 | 0 | 260.00 | 0 | 0 | 35.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 37.35 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 32.70 | 0 | 0 | 0 | 195.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 28.20 | 0 | 0 | 0 | 200.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 23.75 | 0 | 0 | 0 | 205.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 19.50 | 0 | 0 | 0 | 210.00 | 0 | 0 | 3.25 | 0 | 25 | 0 |
October 17, 2025 | 0 | 0 | 15.60 | 0 | 0 | 0 | 215.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 11.90 | 0 | 0 | 0 | 220.00 | 0 | 0 | 5.95 | 0 | 2 | 0 |
October 17, 2025 | 0 | 0 | 8.90 | 0 | 1 | 0 | 225.00 | 0 | 0 | 8.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 6.50 | 0 | 0 | 0 | 230.00 | 0 | 0 | 10.65 | 0 | 10 | 0 |
October 17, 2025 | 0 | 0 | 4.45 | 0 | 1 | 0 | 235.00 | 0 | 0 | 13.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 2.95 | 0 | 2 | 0 | 240.00 | 0 | 0 | 17.55 | 0 | 11 | 0 |
October 17, 2025 | 0 | 0 | 1.90 | 0 | 2 | 0 | 245.00 | 0 | 0 | 21.75 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 1.20 | 0 | 0 | 0 | 250.00 | 0 | 0 | 26.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0 | 0.55 | 0 | 0 | 0 | 260.00 | 0 | 0 | 36.00 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 38.50 | 0 | 0 | 0 | 190.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 33.90 | 0 | 0 | 0 | 195.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 29.55 | 0 | 0 | 0 | 200.00 | 0 | 0 | 2.60 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0 | 25.35 | 0 | 0 | 0 | 205.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 21.25 | 0 | 0 | 0 | 210.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 17.50 | 0 | 1 | 0 | 215.00 | 0 | 0 | 5.65 | 0 | 2 | 0 |
November 21, 2025 | 0 | 0 | 13.75 | 0 | 1 | 0 | 220.00 | 0 | 0 | 7.30 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 10.75 | 0 | 19 | 0 | 225.00 | 0 | 0 | 9.35 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 8.25 | 0 | 0 | 0 | 230.00 | 0 | 0 | 11.95 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 6.15 | 0 | 9 | 0 | 235.00 | 0 | 0 | 15.05 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 4.50 | 0 | 4 | 0 | 240.00 | 0 | 0 | 18.45 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 3.10 | 0 | 0 | 0 | 245.00 | 0 | 0 | 22.25 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 2.10 | 0 | 0 | 0 | 250.00 | 0 | 0 | 26.50 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0 | 0.95 | 0 | 0 | 0 | 260.00 | 0 | 0 | 36.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 86.95 | 0 | 0 | 0 | 140.00 | 0 | 0.75 | 0.50 | 0 | 11 | 0 |
December 19, 2025 | 0 | 0 | 67.50 | 0 | 5 | 0 | 160.00 | 0 | 0 | 0.80 | 0 | 43 | 0 |
December 19, 2025 | 0 | 0 | 57.85 | 0 | 12 | 0 | 170.00 | 0 | 0 | 1.05 | 0 | 38 | 0 |
December 19, 2025 | 0 | 0 | 48.35 | 0 | 10 | 0 | 180.00 | 0 | 0 | 1.45 | 0 | 5 | 0 |
December 19, 2025 | 0 | 0 | 39.05 | 0 | 7 | 0 | 190.00 | 0 | 0 | 2.05 | 0 | 5 | 0 |
December 19, 2025 | 0 | 0 | 30.30 | 0 | 28 | 0 | 200.00 | 0 | 0 | 3.20 | 0 | 1 | 0 |
December 19, 2025 | 0 | 0 | 26.10 | 0 | 3 | 0 | 205.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 21.95 | 0 | 9 | 0 | 210.00 | 0 | 0 | 5.00 | 0 | 2 | 0 |
December 19, 2025 | 0 | 0 | 18.25 | 0 | 1 | 0 | 215.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 14.85 | 0 | 12 | 0 | 220.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 11.80 | 0 | 0 | 0 | 225.00 | 0 | 0 | 10.15 | 0 | 10 | 0 |
December 19, 2025 | 0 | 0 | 9.20 | 0 | 32 | 0 | 230.00 | 0 | 0 | 12.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 7.10 | 0 | 0 | 0 | 235.00 | 0 | 0 | 15.85 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 5.25 | 0 | 3 | 0 | 240.00 | 0 | 0 | 19.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 3.85 | 0 | 0 | 0 | 245.00 | 0 | 0 | 23.00 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 2.80 | 0 | 2 | 0 | 250.00 | 0 | 0 | 27.10 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 1.40 | 0 | 0 | 0 | 260.00 | 0 | 0 | 36.30 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0 | 0.49 | 0 | 0 | 0 | 300.00 | 0 | 0 | 76.20 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 68.45 | 0 | 4 | 0 | 160.00 | 0 | 0 | 1.30 | 0 | 4 | 0 |
March 20, 2026 | 0 | 0 | 59.05 | 0 | 5 | 0 | 170.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 49.95 | 0 | 13 | 0 | 180.00 | 0 | 0 | 2.30 | 0 | 15 | 0 |
March 20, 2026 | 0 | 0 | 41.00 | 0 | 13 | 0 | 190.00 | 0 | 0 | 3.25 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0 | 32.70 | 0 | 4 | 0 | 200.00 | 0 | 0 | 4.70 | 0 | 20 | 0 |
March 20, 2026 | 0 | 0 | 25.05 | 0 | 89 | 0 | 210.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
March 20, 2026 | 0 | 22.00 | 17.80 | 0 | 56 | 0 | 220.00 | 0 | 0 | 10.35 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 12.30 | 0 | 32 | 0 | 230.00 | 0 | 0 | 15.05 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 7.95 | 0 | 40 | 0 | 240.00 | 0 | 0 | 21.05 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 4.80 | 0 | 13 | 0 | 250.00 | 0 | 0 | 28.45 | 0 | 1 | 0 |
March 20, 2026 | 0 | 0 | 2.85 | 0 | 0 | 0 | 260.00 | 0 | 0 | 36.70 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0 | 0.49 | 0 | 0 | 0 | 300.00 | 0 | 0 | 76.00 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 51.45 | 0 | 0 | 0 | 180.00 | 0 | 0 | 3.25 | 0 | 2 | 0 |
June 19, 2026 | 0 | 0 | 34.95 | 0 | 20 | 0 | 200.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 27.65 | 0 | 7 | 0 | 210.00 | 0 | 0 | 8.95 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 20.85 | 0 | 58 | 0 | 220.00 | 0 | 0 | 12.65 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 15.10 | 0 | 2 | 0 | 230.00 | 0 | 0 | 17.10 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 10.50 | 0 | 0 | 0 | 240.00 | 0 | 0 | 22.95 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 7.10 | 0 | 1 | 0 | 250.00 | 0 | 0 | 29.80 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 4.55 | 0 | 3 | 0 | 260.00 | 0 | 0 | 37.55 | 0 | 0 | 0 |
June 19, 2026 | 0 | 0 | 0.85 | 0 | 0 | 0 | 300.00 | 0 | 0 | 76.50 | 0 | 0 | 0 |