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: 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