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: April 3, 2025 at 5:06 p.m.   (Real-time)

  • Last price: 209.560
  • Net change: 5.000
  • Bid price: 209.500
  • Ask price: 210.070
  • 30-day historical volatility: 22.44%
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: 2,549
Volume: 72
Open interest: 614
Volume: 65
April 17, 2025 59.25 60.50 60.50 0 0 0 150.00 0 0.49 0.49 0 0 0
April 17, 2025 49.25 50.50 50.50 0 0 0 160.00 0 0.34 0.34 0 24 0
April 17, 2025 44.45 45.55 45.55 0 0 0 165.00 0 0.49 0.49 0 9 0
April 17, 2025 39.45 40.45 40.45 0 4 0 170.00 0 0.49 0.49 0 10 0
April 17, 2025 34.30 35.55 35.55 0 11 0 175.00 0 0.49 0.49 0 44 0
April 17, 2025 29.30 30.45 30.45 0 0 0 180.00 0 0.49 0.49 0 5 0
April 17, 2025 24.50 25.45 25.45 0 24 0 185.00 0 0.19 0.19 0 64 0
April 17, 2025 19.30 20.65 20.65 0 64 0 190.00 0.10 0.38 0.38 -0.27 45 7
April 17, 2025 14.40 15.65 15.65 4.55 1,439 5 195.00 0.02 0.47 0.47 0 12 0
April 17, 2025 9.65 10.80 10.80 4.15 224 2 200.00 0.21 0.65 0.65 0 13 0
April 17, 2025 5.30 6.35 6.35 1.00 36 10 205.00 1.00 1.25 1.25 -1.55 0 1
April 17, 2025 2.15 2.90 2.90 1.30 16 2 210.00 2.35 3.00 3.00 -4.20 10 15
April 17, 2025 0.41 0.90 0.90 0.79 0 10 215.00 5.40 6.25 6.25 0 0 0
April 17, 2025 0.02 0.38 0.38 0 0 0 220.00 9.95 10.90 10.90 0 0 0
April 17, 2025 0 0.49 0.49 0 0 0 230.00 19.70 21.30 21.30 0 0 0
May 16, 2025 59.45 60.85 60.85 0 0 0 150.00 0 0.50 0.50 0 0 0
May 16, 2025 49.55 50.85 50.85 0 0 0 160.00 0.01 0.50 0.50 0 1 0
May 16, 2025 44.65 45.90 45.90 0 0 0 165.00 0.01 0.50 0.50 -0.13 6 1
May 16, 2025 39.65 40.95 40.95 0 0 0 170.00 0.02 0.43 0.43 0 0 0
May 16, 2025 34.70 36.15 36.15 0 0 0 175.00 0.02 0.49 0.49 0 3 0
May 16, 2025 29.90 31.30 31.30 0 3 0 180.00 0.04 0.60 0.60 0 0 0
May 16, 2025 25.10 26.40 26.40 0 7 0 185.00 0.21 0.70 0.70 0 23 0
May 16, 2025 20.25 21.60 21.60 0 1 0 190.00 0.41 0.90 0.90 -0.25 30 7
May 16, 2025 15.50 16.85 16.85 0 32 0 195.00 0.85 1.25 1.25 0 0 0
May 16, 2025 11.15 12.55 12.55 0 2 0 200.00 1.40 1.90 1.90 0 0 0
May 16, 2025 7.45 8.50 8.50 0 11 0 205.00 2.50 3.20 3.20 0 0 0
May 16, 2025 4.30 5.55 5.55 2.55 0 7 210.00 4.40 5.10 5.10 -3.80 0 5
May 16, 2025 2.35 3.10 3.10 0 0 0 215.00 7.05 7.85 7.85 0 0 0
May 16, 2025 1.05 1.50 1.50 0 0 0 220.00 10.45 11.60 11.60 0 0 0
May 16, 2025 0.02 0.49 0.49 0 0 0 230.00 19.65 21.30 21.30 0 0 0
June 20, 2025 89.90 90.95 90.95 0 2 0 120.00 0 0.44 0.44 0 7 0
June 20, 2025 79.95 81.05 81.05 0 9 0 130.00 0 0.45 0.45 0 0 0
June 20, 2025 70.05 71.10 71.10 0 0 0 140.00 0.01 0.50 0.50 0 0 0
June 20, 2025 60.15 61.20 61.20 0 0 0 150.00 0.02 0.50 0.50 0 12 0
June 20, 2025 50.20 51.35 51.35 0 1 0 160.00 0.06 0.50 0.50 0 32 0
June 20, 2025 45.35 46.45 46.45 0 3 0 165.00 0.02 0.60 0.60 0 0 11
June 20, 2025 40.20 41.50 41.50 0 62 0 170.00 0.11 0.70 0.70 0 10 0
June 20, 2025 35.55 36.60 36.60 0 0 0 175.00 0.21 0.80 0.80 0 3 0
June 20, 2025 30.50 31.80 31.80 0 24 0 180.00 0.41 0.95 0.95 0 22 0
June 20, 2025 25.95 27.00 27.00 0 2 0 185.00 0.75 1.15 1.15 0 21 0
June 20, 2025 21.30 22.35 22.35 0 51 0 190.00 1.10 1.50 1.50 0 20 0
June 20, 2025 16.85 17.90 17.90 3.95 41 1 195.00 1.70 2.10 2.10 0 0 0
June 20, 2025 12.75 13.80 13.80 1.30 103 1 200.00 2.50 3.05 3.05 0 45 0
June 20, 2025 9.20 10.00 10.00 0 41 0 205.00 3.90 4.50 4.50 -2.20 0 4
June 20, 2025 6.10 7.00 7.00 0 12 0 210.00 5.75 6.55 6.55 0 0 11
June 20, 2025 3.90 4.60 4.60 0 0 0 215.00 8.35 9.20 9.20 0 0 0
June 20, 2025 2.15 2.80 2.80 0 20 0 220.00 11.60 12.50 12.50 0 0 0
June 20, 2025 0.55 1.00 1.00 0 0 0 230.00 19.80 21.30 21.30 0 0 0
July 18, 2025 60.10 61.45 61.45 0 0 0 150.00 0.01 0.55 0.55 0 0 0
July 18, 2025 50.00 51.50 51.50 0 0 0 160.00 0.11 0.55 0.55 0 0 0
July 18, 2025 45.20 46.60 46.60 0 0 0 165.00 0.21 0.65 0.65 0 5 0
July 18, 2025 40.55 41.85 41.85 0 0 0 170.00 0.31 0.85 0.85 0 0 0
July 18, 2025 35.40 37.00 37.00 0 0 0 175.00 0.50 1.00 1.00 0 0 0
July 18, 2025 30.90 32.15 32.15 0 0 0 180.00 0.70 1.20 1.20 0 15 0
July 18, 2025 26.25 27.40 27.40 0 0 0 185.00 1.10 1.50 1.50 0 0 0
July 18, 2025 21.25 22.90 22.90 0 1 0 190.00 1.60 1.95 1.95 0 0 0
July 18, 2025 17.50 18.60 18.60 0 28 0 195.00 2.25 2.70 2.70 0 0 0
July 18, 2025 13.35 14.70 14.70 0 0 0 200.00 3.30 3.80 3.80 0 0 0
July 18, 2025 10.15 11.10 11.10 0 0 0 205.00 4.70 5.35 5.35 0 0 0
July 18, 2025 7.05 8.10 8.10 0 5 0 210.00 6.60 7.40 7.40 0 0 0
July 18, 2025 4.95 5.70 5.70 0 0 0 215.00 9.10 10.05 10.05 0 0 0
July 18, 2025 3.15 3.80 3.80 0 2 0 220.00 12.10 13.35 13.35 0 0 0
July 18, 2025 1.10 1.55 1.55 0 0 0 230.00 20.10 21.55 21.55 0 0 0
August 15, 2025 60.40 61.80 61.80 0 0 0 150.00 0.10 0.55 0.55 0 0 0
August 15, 2025 50.65 52.15 52.15 1.95 5 2 160.00 0.21 0.65 0.65 0 0 0
August 15, 2025 45.45 47.15 47.15 0 0 0 165.00 0.40 0.85 0.85 0 0 0
August 15, 2025 40.95 42.50 42.50 0 0 0 170.00 0.50 0.95 0.95 0 0 0
August 15, 2025 36.25 37.60 37.60 0 0 0 175.00 0.70 1.15 1.15 0 0 0
August 15, 2025 31.50 32.95 32.95 0 0 0 180.00 1.10 1.55 1.55 0 10 0
August 15, 2025 26.95 28.30 28.30 0 0 0 185.00 1.55 2.00 2.00 0 10 0
August 15, 2025 22.60 23.90 23.90 0 3 0 190.00 2.15 2.60 2.60 0 0 0
August 15, 2025 18.45 19.85 19.85 0 25 0 195.00 2.95 3.50 3.50 0 0 0
August 15, 2025 14.60 16.10 16.10 0 30 0 200.00 4.10 4.80 4.80 0 0 0
August 15, 2025 11.45 12.50 12.50 0 0 0 205.00 5.45 6.45 6.45 0 0 0
August 15, 2025 8.60 9.50 9.50 0 5 0 210.00 7.50 8.50 8.50 0 0 0
August 15, 2025 6.10 7.10 7.10 0 0 0 215.00 10.10 11.05 11.05 0 0 0
August 15, 2025 4.15 4.90 4.90 0 0 0 220.00 13.00 14.15 14.15 0 0 0
August 15, 2025 1.60 2.50 2.50 0 5 0 230.00 20.45 21.70 21.70 0 0 0
September 19, 2025 70.40 71.95 71.95 0 3 0 140.00 0.10 0.55 0.55 0 10 0
September 19, 2025 60.65 62.35 62.35 0 0 0 150.00 0.20 0.65 0.65 0 9 0
September 19, 2025 50.95 52.50 52.50 0 5 0 160.00 0.40 0.85 0.85 0 33 0
September 19, 2025 41.40 42.95 42.95 0 18 0 170.00 0.80 1.30 1.30 0 8 0
September 19, 2025 36.70 38.35 38.35 0 0 0 175.00 1.10 1.60 1.60 0 0 0
September 19, 2025 32.10 33.60 33.60 0 19 0 180.00 1.50 2.00 2.00 0 4 0
September 19, 2025 27.60 29.15 29.15 0 0 0 185.00 2.05 2.55 2.55 0 10 0
September 19, 2025 23.30 24.80 24.80 5.15 30 17 190.00 2.65 3.30 3.30 0 6 0
September 19, 2025 19.40 20.90 20.90 0 0 0 195.00 3.60 4.30 4.30 0 0 0
September 19, 2025 15.85 17.10 17.10 3.90 10 1 200.00 4.90 5.70 5.70 0 0 0
September 19, 2025 12.60 13.70 13.70 0 0 0 205.00 6.40 7.35 7.35 0 0 0
September 19, 2025 9.65 10.60 10.60 0 10 0 210.00 8.50 9.45 9.45 -2.45 0 2
September 19, 2025 7.20 8.10 8.10 0 0 0 215.00 10.75 12.10 12.10 0 0 0
September 19, 2025 5.20 6.20 6.20 0 1 0 220.00 13.80 15.10 15.10 0 0 0
September 19, 2025 2.45 3.20 3.20 0 0 0 230.00 21.00 22.30 22.30 0 0 0
December 19, 2025 70.80 72.70 72.70 0 0 0 140.00 0.30 0.80 0.80 0 5 0
December 19, 2025 51.70 53.60 53.60 0 5 0 160.00 0.65 1.70 1.70 0 8 0
December 19, 2025 42.35 44.35 44.35 0 9 0 170.00 1.15 2.30 2.30 0 1 0
December 19, 2025 33.60 35.50 35.50 0 10 0 180.00 2.10 3.30 3.30 -0.75 4 1
December 19, 2025 25.25 27.30 27.30 0 7 0 190.00 4.10 4.90 4.90 0 4 0
December 19, 2025 18.30 19.70 19.70 2.40 34 2 200.00 6.60 7.55 7.55 0 0 0
December 19, 2025 12.20 13.60 13.60 0 9 0 210.00 10.10 11.35 11.35 0 0 0
December 19, 2025 7.50 8.60 8.60 0 12 0 220.00 15.40 16.90 16.90 0 0 0
December 19, 2025 2.35 3.10 3.10 0 0 0 240.00 30.10 32.05 32.05 0 0 0
March 20, 2026 52.45 54.70 54.70 0 0 0 160.00 1.40 1.90 1.90 0 0 0
March 20, 2026 43.50 45.60 45.60 0 0 0 170.00 2.10 2.90 2.90 0 0 0
March 20, 2026 34.90 37.00 37.00 0 0 0 180.00 3.00 4.35 4.35 0 0 0
March 20, 2026 27.00 29.25 29.25 0 7 0 190.00 5.20 6.25 6.25 0 0 0
March 20, 2026 21.00 21.80 21.80 0 0 0 200.00 7.90 9.10 9.10 0 1 0
March 20, 2026 14.35 15.80 15.80 3.50 0 12 210.00 11.60 13.15 13.15 0 0 0
March 20, 2026 9.70 10.70 10.70 0 0 0 220.00 16.80 18.35 18.35 0 0 0
March 20, 2026 3.80 4.60 4.60 0 6 0 240.00 30.80 32.90 32.90 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.