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

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: December 3, 2024 at 12:32 p.m.   (Real-time)

  • Last price: 186.470
  • Net change: 2.280
  • Bid price: 186.360
  • Ask price: 186.470
  • 30-day historical volatility: 17.45%
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: 2,798
Volume: 5
Open interest: 1,319
Volume: 10
December 20, 2024 96.15 96.85 94.85 0 3 0 90.00 0 0.23 0.05 0 0 0
December 20, 2024 86.15 86.85 84.90 0 6 0 100.00 0 0.23 0.05 0 5 0
December 20, 2024 76.25 76.85 74.90 0 0 0 110.00 0 0.23 0.05 0 0 0
December 20, 2024 66.20 66.85 64.90 0 4 0 120.00 0 0.23 0.06 0 29 0
December 20, 2024 56.20 56.90 55.10 0 5 0 130.00 0 0.23 0.07 0 35 0
December 20, 2024 46.20 46.95 44.90 0 105 0 140.00 0 0.23 0.05 0 19 0
December 20, 2024 41.20 41.90 39.95 0 0 0 145.00 0 0.23 0.06 0 0 0
December 20, 2024 36.30 36.95 34.70 0 37 0 150.00 0 0.23 0.07 0 24 0
December 20, 2024 31.30 31.90 29.70 0 2 0 155.00 0 0.23 0.06 0 11 0
December 20, 2024 26.25 26.90 24.75 0 33 0 160.00 0 0.24 0.10 0 81 0
December 20, 2024 21.30 21.90 19.80 0 11 0 165.00 0.01 0.26 0.18 0 30 0
December 20, 2024 16.30 16.95 14.85 0 50 0 170.00 0.01 0.32 0.31 0 703 0
December 20, 2024 11.40 12.35 10.10 0 64 0 175.00 0.10 0.46 0.60 0 61 0
December 20, 2024 6.75 7.55 7.00 1.30 73 3 180.00 0.55 0.85 0.85 -0.45 50 10
December 20, 2024 2.85 3.60 2.40 0 826 0 185.00 1.70 2.10 3.30 0 10 0
December 20, 2024 1.90 2.40 1.50 0 750 0 187.00 2.60 3.00 4.50 0 10 0
December 20, 2024 0.70 1.05 0.80 0 76 0 190.00 4.40 5.00 6.95 0 0 0
December 20, 2024 0.10 0.45 0.26 0 2 0 195.00 8.55 9.50 11.70 0 0 0
December 20, 2024 0.01 0.28 0.10 0 20 0 200.00 13.10 14.45 16.55 0 0 0
December 20, 2024 0 0.23 0.06 0 0 0 210.00 23.20 24.50 26.55 0 0 0
January 17, 2025 45.90 47.35 45.05 0 0 0 140.00 0 0.30 0.06 0 0 0
January 17, 2025 36.30 37.10 34.90 0 0 0 150.00 0.01 0.32 0.14 0 0 0
January 17, 2025 31.40 32.20 30.00 0 1 0 155.00 0.01 0.34 0.22 0 0 0
January 17, 2025 26.45 27.25 25.05 0 0 0 160.00 0.01 0.39 0.32 0 0 0
January 17, 2025 21.60 22.65 20.25 0 0 0 165.00 0.10 0.47 0.50 0 5 0
January 17, 2025 16.60 17.60 15.55 0 4 0 170.00 0.30 0.65 0.80 0 32 0
January 17, 2025 12.00 13.05 11.10 0 5 0 175.00 0.55 0.95 1.30 0 0 0
January 17, 2025 7.90 8.75 7.10 0 33 0 180.00 1.25 1.70 2.40 0 25 0
January 17, 2025 4.50 5.10 4.80 0.90 18 1 185.00 2.60 3.20 4.30 0 0 0
January 17, 2025 2.10 2.50 1.85 0 13 0 190.00 5.20 5.90 7.55 0 0 0
January 17, 2025 0.80 1.10 0.85 0 0 0 195.00 8.85 9.75 11.70 0 0 0
January 17, 2025 0.19 0.55 0.37 0 0 0 200.00 13.15 14.60 16.40 0 0 0
January 17, 2025 0 0.32 0.09 0 0 0 210.00 23.05 24.50 26.25 0 10 0
February 21, 2025 36.65 38.30 35.65 0 0 0 150.00 0.01 0.43 0.35 0 0 0
February 21, 2025 31.80 33.40 30.80 0 0 0 155.00 0.10 0.50 0.48 0 0 0
February 21, 2025 26.95 28.60 26.00 0 0 0 160.00 0.25 0.65 0.70 0 4 0
February 21, 2025 22.25 23.85 21.35 0 0 0 165.00 0.40 0.85 1.00 0 0 0
February 21, 2025 17.65 19.25 16.85 0 0 0 170.00 0.90 1.20 1.40 0 8 0
February 21, 2025 13.30 14.85 12.60 0 2 0 175.00 1.40 1.80 2.20 0 0 0
February 21, 2025 9.50 10.55 8.85 0 11 0 180.00 2.25 2.90 3.50 0 0 0
February 21, 2025 6.40 7.15 5.70 0 301 0 185.00 4.05 4.30 5.50 0 0 0
February 21, 2025 3.95 4.40 3.45 0 0 0 190.00 6.30 7.20 8.50 0 0 0
February 21, 2025 2.10 2.50 1.95 0 1 0 195.00 9.55 10.50 12.25 0 0 0
February 21, 2025 1.10 1.40 1.05 0 3 0 200.00 13.30 14.80 16.65 0 0 0
February 21, 2025 0.10 0.50 0.32 0 0 0 210.00 22.95 24.55 26.35 0 0 0
March 21, 2025 66.65 67.70 65.50 0 7 0 120.00 0.01 0.45 0.07 0 18 0
March 21, 2025 56.85 58.10 55.60 0 0 0 130.00 0.01 0.49 0.17 0 2 0
March 21, 2025 46.95 47.95 46.00 0 2 0 140.00 0.01 0.49 0.32 0 0 0
March 21, 2025 37.25 38.50 36.10 0 7 0 150.00 0.15 0.60 0.60 0 63 0
March 21, 2025 32.30 33.40 31.30 0 0 0 155.00 0.30 0.70 0.80 0 0 0
March 21, 2025 27.55 28.60 26.55 0 8 0 160.00 0.50 0.90 1.00 0 14 0
March 21, 2025 22.90 23.95 21.95 0 0 0 165.00 0.85 1.20 1.40 0 0 0
March 21, 2025 18.25 19.50 17.70 0 3 0 170.00 1.25 1.70 2.00 0 0 0
March 21, 2025 14.05 15.25 13.45 0 16 0 175.00 2.00 2.45 2.95 0 5 0
March 21, 2025 10.60 11.45 9.85 0 27 0 180.00 3.00 3.70 4.40 0 0 0
March 21, 2025 7.40 8.05 6.80 0 25 0 185.00 4.70 5.50 6.45 0 0 0
March 21, 2025 4.95 5.40 4.50 0 26 0 190.00 7.05 8.00 9.20 0 0 0
March 21, 2025 2.80 3.40 2.75 0 7 0 195.00 10.20 11.15 12.80 0 0 0
March 21, 2025 1.75 2.05 2.00 0.30 9 1 200.00 13.60 15.10 17.00 0 0 0
March 21, 2025 0.37 0.85 0.65 0 0 0 210.00 23.05 24.75 26.70 0 0 0
March 21, 2025 0.01 0.48 0.23 0 0 0 220.00 32.75 34.70 36.70 0 0 0
April 17, 2025 37.40 38.70 36.35 0 0 0 150.00 0.23 0.70 0.75 0 0 0
April 17, 2025 27.95 29.05 26.90 0 0 0 160.00 0.70 1.15 1.35 0 3 0
April 17, 2025 23.50 24.55 22.55 0 0 0 165.00 1.00 1.50 1.75 0 0 0
April 17, 2025 18.85 20.10 18.25 0 0 0 170.00 1.55 2.15 2.45 0 0 0
April 17, 2025 14.70 16.00 14.30 0 8 0 175.00 2.45 3.05 3.50 0 0 0
April 17, 2025 11.20 12.35 10.70 0 0 0 180.00 3.80 4.35 5.00 0 0 0
April 17, 2025 8.20 9.00 7.70 0 7 0 185.00 5.35 6.20 7.05 0 0 0
April 17, 2025 5.75 6.35 5.40 0 0 0 190.00 7.90 8.65 9.75 0 0 0
April 17, 2025 3.40 4.25 3.55 0 5 0 195.00 10.25 11.65 13.25 0 0 0
April 17, 2025 2.30 2.75 2.30 0 0 0 200.00 13.90 15.45 17.25 0 0 0
April 17, 2025 0.80 1.20 1.05 0 0 0 210.00 22.75 24.95 26.50 0 0 0
May 16, 2025 37.75 39.10 37.00 0 0 0 150.00 0.40 0.90 0.90 0 0 0
May 16, 2025 28.30 29.75 27.85 0 0 0 160.00 0.90 1.40 1.70 0 0 0
May 16, 2025 23.95 25.30 23.40 0 0 0 165.00 1.40 1.90 2.15 0 0 0
May 16, 2025 19.65 21.05 19.10 0 0 0 170.00 2.10 2.60 2.95 0 0 0
May 16, 2025 15.85 17.05 15.40 0 0 0 175.00 3.00 3.60 4.10 0 0 0
May 16, 2025 12.20 13.40 11.85 0 0 0 180.00 4.20 5.00 5.65 0 0 0
May 16, 2025 9.10 10.10 8.80 0 1 0 185.00 6.00 6.95 7.75 0 0 0
May 16, 2025 6.70 7.50 6.40 0 0 0 190.00 8.30 9.30 10.40 0 0 0
May 16, 2025 4.35 5.35 4.50 0 0 0 195.00 10.85 12.30 13.70 0 0 0
May 16, 2025 2.95 3.70 3.10 0 0 0 200.00 14.40 15.90 17.50 0 0 0
May 16, 2025 1.30 1.70 1.40 0 0 0 210.00 22.70 25.15 26.65 0 0 0
June 20, 2025 67.15 68.55 66.35 0 2 0 120.00 0.01 0.50 0.30 0 7 0
June 20, 2025 57.50 58.85 56.85 0 9 0 130.00 0.02 0.50 0.48 0 0 0
June 20, 2025 47.90 49.10 47.10 0 0 0 140.00 0.20 0.75 0.80 0 0 0
June 20, 2025 38.30 39.65 37.50 0 0 0 150.00 0.50 1.20 1.10 0 13 0
June 20, 2025 29.20 30.35 28.40 0 1 0 160.00 1.15 1.85 2.05 0 5 0
June 20, 2025 20.35 21.85 20.05 0 42 0 170.00 2.50 3.10 3.50 0 11 0
June 20, 2025 13.20 14.35 12.80 0 24 0 180.00 4.90 5.65 6.30 0 2 0
June 20, 2025 7.85 8.40 7.30 0 16 0 190.00 9.15 10.00 11.15 0 0 0
June 20, 2025 3.90 4.50 3.80 0 12 0 200.00 14.70 16.30 17.95 0 2 0
June 20, 2025 1.80 2.20 1.90 0 0 0 210.00 22.80 25.35 26.95 0 0 0
June 20, 2025 0.55 1.20 1.00 0 0 0 220.00 32.45 35.10 36.85 0 0 0
September 19, 2025 48.65 50.15 48.25 0 1 0 140.00 0.50 1.00 1.25 0 3 0
September 19, 2025 39.40 40.90 38.85 0 0 0 150.00 1.10 1.60 1.70 0 7 0
September 19, 2025 30.25 32.20 30.25 0 18 0 160.00 2.10 2.75 2.85 0 7 0
September 19, 2025 22.15 23.85 22.15 0 20 0 170.00 3.20 4.45 4.65 0 1 0
September 19, 2025 14.60 16.75 15.15 0 19 0 180.00 5.45 7.15 7.70 0 4 0
September 19, 2025 10.15 10.85 9.65 0 10 0 190.00 10.50 11.45 12.35 0 0 0
September 19, 2025 5.05 6.60 5.80 0 2 0 200.00 15.50 17.40 18.85 0 0 0
September 19, 2025 2.65 3.85 3.35 0 4 0 210.00 23.15 25.20 27.30 0 0 0
September 19, 2025 1.15 2.25 1.85 0 1 0 220.00 32.45 35.05 37.00 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.