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: 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

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.