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: September 7, 2025 at 12:10 p.m.   (Real-time)

  • Last price: 56.620
  • Net change: -0.130
  • Bid price: 56.400
  • Ask price: 56.750
  • 30-day historical volatility: 390.43%
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: 11,033
Volume: 96
Open interest: 3,296
Volume: 30
September 19, 2025 21.30 21.90 21.90 0 8 0 35.00 0 0.23 0.23 0 12 0
September 19, 2025 18.80 19.40 19.40 0 0 0 37.50 0 0.23 0.23 0 32 0
September 19, 2025 16.30 16.90 16.90 0 20 0 40.00 0 0.23 0.23 0 132 0
September 19, 2025 13.80 14.40 14.40 0 72 0 42.50 0 0.23 0.23 0 12 0
September 19, 2025 12.55 13.15 13.15 0 0 0 43.75 0 0.23 0.23 0 0 0
September 19, 2025 11.35 11.90 11.90 0 76 0 45.00 0 0.23 0.23 0 20 0
September 19, 2025 10.05 10.65 10.65 0 0 0 46.25 0 0.23 0.23 0 60 0
September 19, 2025 8.80 9.40 9.40 0 52 0 47.50 0 0.23 0.23 0 156 0
September 19, 2025 7.55 8.15 8.15 0 24 0 48.75 0 0.23 0.23 0 96 0
September 19, 2025 7.30 7.90 7.90 0 0 0 49.00 0 0.23 0.23 0 0 0
September 19, 2025 6.30 6.90 6.90 0 56 0 50.00 0 0.22 0.22 0 24 0
September 19, 2025 5.05 5.65 5.65 0 0 0 51.25 0 0.23 0.23 0 48 0
September 19, 2025 4.30 4.90 4.90 0 0 0 52.00 0.01 0.24 0.24 0 0 0
September 19, 2025 3.80 4.40 4.40 0 40 0 52.50 0.01 0.27 0.27 0 30 0
September 19, 2025 2.60 3.20 3.20 0 4 0 53.75 0.04 0.18 0.18 0 11 0
September 19, 2025 2.35 3.00 3.00 0 0 0 54.00 0.05 0.21 0.21 0 0 0
September 19, 2025 1.65 2.05 2.05 0 28 0 55.00 0.21 0.28 0.28 0 21 0
September 19, 2025 0.90 1.25 1.25 0 4 0 56.00 0.39 0.65 0.65 0 5 0
September 19, 2025 0.80 1.05 1.05 0 42 0 56.25 0.48 0.75 0.75 0 108 0
September 19, 2025 0.26 0.36 0.36 0 335 0 57.50 1.10 1.55 1.55 0 157 0
September 19, 2025 0.10 0.32 0.32 0 37 0 58.00 1.45 1.90 1.90 0 0 0
September 19, 2025 0.04 0.22 0.22 0 3,100 0 58.75 2.10 2.55 2.55 0 31 0
September 19, 2025 0 0.25 0.25 0 1,329 0 60.00 3.25 3.80 3.80 0 0 0
September 19, 2025 0 0.23 0.23 0 1,140 0 61.25 4.50 5.05 5.05 0 50 0
September 19, 2025 0 0.23 0.23 0 0 0 62.00 5.20 5.80 5.80 0 5 0
September 19, 2025 0 0.23 0.23 0 20 0 62.50 5.80 6.40 6.40 0 100 0
September 19, 2025 0 0.23 0.23 0 0 0 64.00 7.30 7.90 7.90 0 48 0
September 19, 2025 0 0.23 0.23 0 12 0 65.00 8.30 8.85 8.85 0 20 0
September 19, 2025 0 0.23 0.23 0 0 0 66.00 9.30 9.90 9.90 0 0 0
September 19, 2025 0 0.23 0.23 0 0 0 68.00 11.20 11.90 11.90 0 0 0
October 17, 2025 8.80 9.50 9.50 0 1 0 47.50 0.01 0.19 0.19 0 0 0
October 17, 2025 7.60 8.20 8.20 0 0 0 48.75 0.01 0.37 0.37 0 0 0
October 17, 2025 7.35 7.95 7.95 0 0 0 49.00 0.01 0.37 0.37 0 0 0
October 17, 2025 6.40 7.00 7.00 0 0 0 50.00 0.01 0.41 0.41 0 0 0
October 17, 2025 5.25 5.80 5.80 0 0 0 51.25 0.05 0.24 0.24 0 0 0
October 17, 2025 4.70 5.10 5.10 0 0 0 52.00 0.09 0.29 0.29 0 0 0
October 17, 2025 4.05 4.65 4.65 0 10 0 52.50 0.13 0.34 0.34 -0.04 97 4
October 17, 2025 2.95 3.65 3.65 0 0 0 53.75 0.30 0.55 0.55 0 4 0
October 17, 2025 2.75 3.35 3.35 0 2 0 54.00 0.36 0.60 0.60 0 0 0
October 17, 2025 2.25 2.45 2.45 0 21 0 55.00 0.60 0.85 0.85 0 9 0
October 17, 2025 1.50 1.80 1.80 0 12 0 56.00 0.85 1.20 1.20 -0.05 3 1
October 17, 2025 1.35 1.65 1.65 -0.10 50 20 56.25 0.95 1.30 1.30 0 0 0
October 17, 2025 0.70 1.00 1.00 0 49 0 57.50 1.55 2.00 2.00 0 41 0
October 17, 2025 0.60 0.80 0.80 0 2 0 58.00 1.95 2.30 2.30 0 20 0
October 17, 2025 0.31 0.60 0.60 0 56 0 58.75 2.40 2.95 2.95 0 11 0
October 17, 2025 0.16 0.35 0.35 -0.13 198 50 60.00 3.50 3.90 3.90 0 54 0
October 17, 2025 0.05 0.22 0.22 0 29 0 61.25 4.55 5.15 5.15 0 0 0
October 17, 2025 0.02 0.32 0.32 0 0 0 62.00 5.20 5.85 5.85 0 0 0
October 17, 2025 0.02 0.30 0.30 0 0 0 62.50 5.70 6.35 6.35 0 0 0
October 17, 2025 0 0.27 0.27 0 5 0 64.00 7.15 7.85 7.85 0 15 0
October 17, 2025 0 0.26 0.26 0 0 0 65.00 8.15 8.85 8.85 0 20 0
October 17, 2025 0 0.25 0.25 0 0 0 66.00 9.15 9.85 9.85 0 0 0
October 17, 2025 0 0.25 0.25 0 0 0 68.00 11.15 11.85 11.85 0 0 0
November 21, 2025 9.10 9.80 9.80 0 0 0 47.50 0.02 0.26 0.26 0 24 0
November 21, 2025 7.85 8.55 8.55 0 0 0 48.75 0.04 0.31 0.31 0 0 0
November 21, 2025 7.60 8.30 8.30 0 0 0 49.00 0.04 0.33 0.33 0 0 0
November 21, 2025 6.75 7.45 7.45 0 40 0 50.00 0.12 0.41 0.41 0 140 0
November 21, 2025 5.55 6.25 6.25 0 40 0 51.25 0.30 0.60 0.60 0 40 0
November 21, 2025 4.95 5.60 5.60 0 0 0 52.00 0.39 0.70 0.70 0 0 0
November 21, 2025 4.50 5.25 5.25 0 35 0 52.50 0.46 0.75 0.75 0 10 0
November 21, 2025 3.55 4.25 4.25 0 44 0 53.75 0.70 0.95 0.95 0 49 0
November 21, 2025 3.40 4.05 4.05 0 0 0 54.00 0.70 1.15 1.15 0 4 0
November 21, 2025 2.75 3.25 3.25 0 45 0 55.00 1.05 1.40 1.40 0 2 0
November 21, 2025 2.10 2.55 2.55 0 40 0 56.00 1.35 1.70 1.70 0 0 0
November 21, 2025 2.05 2.40 2.40 0 40 0 56.25 1.45 1.90 1.90 0 0 0
November 21, 2025 1.40 1.75 1.75 0 186 0 57.50 2.05 2.40 2.40 0 0 0
November 21, 2025 1.10 1.55 1.55 0 0 0 58.00 2.45 2.75 2.75 0 0 0
November 21, 2025 0.80 1.15 1.15 0 84 0 58.75 2.90 3.30 3.30 0 0 0
November 21, 2025 0.46 0.85 0.85 0 46 0 60.00 3.70 4.25 4.25 0 0 0
November 21, 2025 0.25 0.55 0.55 0 200 0 61.25 4.75 5.30 5.30 0 0 0
November 21, 2025 0.21 0.44 0.44 0 0 0 62.00 5.20 5.95 5.95 0 0 0
November 21, 2025 0.16 0.39 0.39 0 120 0 62.50 5.75 6.50 6.50 0 0 0
November 21, 2025 0.02 0.45 0.45 0 0 0 64.00 7.15 7.95 7.95 0 0 0
November 21, 2025 0.02 0.41 0.41 0 0 0 65.00 8.10 8.90 8.90 0 0 0
November 21, 2025 0.02 0.39 0.39 0 0 0 66.00 9.10 9.90 9.90 0 0 0
November 21, 2025 0 0.37 0.37 0 0 0 68.00 11.15 11.90 11.90 0 0 0
December 19, 2025 21.40 22.20 22.20 0 0 0 35.00 0.01 0.24 0.24 0 44 0
December 19, 2025 16.40 17.20 17.20 0 20 0 40.00 0.01 0.49 0.49 0 172 0
December 19, 2025 13.95 14.75 14.75 0 56 0 42.50 0.01 0.49 0.49 0 153 0
December 19, 2025 11.55 12.30 12.30 0 40 0 45.00 0.02 0.49 0.49 0 24 0
December 19, 2025 9.15 10.00 10.00 0 28 0 47.50 0.13 0.36 0.36 0 20 0
December 19, 2025 7.75 8.60 8.60 0 0 0 49.00 0.21 0.48 0.48 0 1 0
December 19, 2025 6.80 7.70 7.70 0 112 0 50.00 0.30 0.60 0.60 0 20 0
December 19, 2025 5.85 6.60 6.60 0 12 0 51.25 0.45 0.80 0.80 0 0 0
December 19, 2025 5.10 5.85 5.85 0 0 0 52.00 0.60 0.90 0.90 0 2 0
December 19, 2025 4.70 5.45 5.45 0 36 0 52.50 0.65 1.00 1.00 0 8 0
December 19, 2025 3.75 4.50 4.50 0 4 0 53.75 0.90 1.30 1.30 0 48 0
December 19, 2025 3.70 4.35 4.35 0 0 0 54.00 0.90 1.40 1.40 0 0 0
December 19, 2025 3.00 3.50 3.50 0 48 0 55.00 1.30 1.70 1.70 0 49 0
December 19, 2025 2.45 2.90 2.90 0 0 0 56.00 1.60 2.00 2.00 0 0 0
December 19, 2025 2.25 2.80 2.80 0 4 0 56.25 1.70 2.10 2.10 0 40 0
December 19, 2025 1.60 2.05 2.05 0 128 0 57.50 2.30 2.75 2.75 0 2 0
December 19, 2025 1.35 1.80 1.80 0 10 0 58.00 2.60 3.00 3.00 0 0 0
December 19, 2025 1.15 1.50 1.50 0 20 0 58.75 3.00 3.45 3.45 0 0 0
December 19, 2025 0.65 1.10 1.10 -0.40 8 5 60.00 3.85 4.35 4.35 0 0 0
December 19, 2025 0.40 0.70 0.70 0 0 0 61.25 4.90 5.45 5.45 0 0 0
December 19, 2025 0.29 0.65 0.65 0 0 0 62.00 5.45 6.10 6.10 0 0 0
December 19, 2025 0.23 0.50 0.50 0 24 0 62.50 5.90 6.55 6.55 0 0 0
December 19, 2025 0.11 0.33 0.33 0 0 0 64.00 7.10 8.00 8.00 0 0 0
December 19, 2025 0.02 0.49 0.49 0 1 0 65.00 8.10 9.00 9.00 0 10 0
December 19, 2025 0.01 0.49 0.49 0 0 0 66.00 9.05 9.95 9.95 0 0 0
December 19, 2025 0.01 0.44 0.44 0 0 0 68.00 11.05 11.95 11.95 0 0 0
December 19, 2025 0 0.41 0.41 0 0 0 75.00 18.05 18.95 18.95 0 0 0
January 16, 2026 9.20 10.05 10.05 -0.65 30 6 47.50 0.16 0.42 0.42 0 0 0
January 16, 2026 7.80 8.65 8.65 0 0 0 49.00 0.25 0.60 0.60 0 0 0
January 16, 2026 7.00 7.75 7.75 0 0 0 50.00 0.35 0.70 0.70 -0.20 4 25
January 16, 2026 5.85 6.70 6.70 0 0 0 51.25 0.55 0.90 0.90 0 0 0
January 16, 2026 5.35 6.05 6.05 0 0 0 52.00 0.70 1.10 1.10 0 35 0
January 16, 2026 4.90 5.60 5.60 0 0 0 52.50 0.85 1.20 1.20 0 0 0
January 16, 2026 3.95 4.70 4.70 0 0 0 53.75 1.05 1.50 1.50 0 0 0
January 16, 2026 3.95 4.40 4.40 0 0 0 54.00 1.20 1.50 1.50 0 3 0
January 16, 2026 3.30 3.75 3.75 0 0 0 55.00 1.45 1.90 1.90 0 0 0
January 16, 2026 2.70 3.20 3.20 0 1 0 56.00 1.85 2.30 2.30 0 0 0
January 16, 2026 2.55 3.05 3.05 0 56 0 56.25 1.95 2.35 2.35 0 0 0
January 16, 2026 1.85 2.30 2.30 0 135 0 57.50 2.50 3.00 3.00 0 0 0
January 16, 2026 1.70 2.10 2.10 0 12 0 58.00 2.70 3.30 3.30 0 0 0
January 16, 2026 1.30 1.80 1.80 0 0 0 58.75 3.20 3.65 3.65 0 0 0
January 16, 2026 0.90 1.35 1.35 0 49 0 60.00 4.00 4.50 4.50 0 0 0
January 16, 2026 0.65 0.90 0.90 0 0 0 61.25 5.05 5.55 5.55 0 0 0
January 16, 2026 0.41 0.80 0.80 0 0 0 62.00 5.45 6.20 6.20 0 0 0
January 16, 2026 0.14 0.41 0.41 0 0 0 64.00 7.10 8.05 8.05 0 0 0
January 16, 2026 0.05 0.24 0.24 0 1 0 66.00 9.05 10.00 10.00 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 68.00 11.05 12.00 12.00 0 0 0
January 16, 2026 0 0.44 0.44 0 0 0 75.00 18.00 19.00 19.00 0 0 0
February 20, 2026 7.95 9.00 9.00 0 0 0 49.00 0.40 0.80 0.80 0 0 0
February 20, 2026 7.10 8.10 8.10 0 20 0 50.00 0.50 0.95 0.95 0 0 0
February 20, 2026 6.10 7.15 7.15 0 20 0 51.25 0.75 1.20 1.20 0 0 0
February 20, 2026 5.50 6.50 6.50 0 2 0 52.00 0.90 1.35 1.35 0 0 0
February 20, 2026 5.20 6.00 6.00 0 10 0 52.50 1.00 1.45 1.45 0 0 0
February 20, 2026 4.40 5.10 5.10 0 0 0 53.75 1.35 1.80 1.80 0 8 0
February 20, 2026 4.25 4.90 4.90 0 0 0 54.00 1.40 1.90 1.90 0 0 0
February 20, 2026 3.60 4.20 4.20 0 10 0 55.00 1.75 2.20 2.20 0 0 0
February 20, 2026 2.95 3.50 3.50 0 0 0 56.00 2.15 2.60 2.60 0 0 0
February 20, 2026 2.80 3.50 3.50 0 10 0 56.25 2.10 2.85 2.85 0 0 0
February 20, 2026 2.15 2.85 2.85 0 0 0 57.50 2.65 3.45 3.45 0 0 0
February 20, 2026 2.00 2.50 2.50 0 0 0 58.00 2.95 3.70 3.70 0 0 0
February 20, 2026 1.70 2.15 2.15 0 0 0 58.75 3.35 4.10 4.10 0 0 0
February 20, 2026 1.25 1.70 1.70 0 0 0 60.00 4.20 4.80 4.80 0 0 0
February 20, 2026 0.85 1.30 1.30 0 0 0 61.25 5.10 5.70 5.70 0 0 0
February 20, 2026 0.65 1.15 1.15 0 0 0 62.00 5.45 6.45 6.45 0 0 0
February 20, 2026 0.27 0.75 0.75 0 0 0 64.00 7.15 8.20 8.20 0 0 0
February 20, 2026 0.16 0.65 0.65 0 0 0 65.00 8.05 9.15 9.15 0 0 0
February 20, 2026 0.06 0.55 0.55 0 0 0 66.00 9.00 10.10 10.10 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 68.00 11.00 12.05 12.05 0 0 0
March 20, 2026 16.55 17.55 17.55 0 16 0 40.00 0.02 0.49 0.49 0 16 0
March 20, 2026 14.25 15.15 15.15 0 20 0 42.50 0.10 0.49 0.49 0 0 0
March 20, 2026 11.70 12.80 12.80 0 52 0 45.00 0.21 0.47 0.47 0 56 0
March 20, 2026 9.55 10.45 10.45 0 52 0 47.50 0.35 0.70 0.70 0 52 0
March 20, 2026 9.05 10.00 10.00 0 0 0 48.00 0.41 0.75 0.75 0 0 0
March 20, 2026 7.35 8.35 8.35 0 28 0 50.00 0.70 1.05 1.05 0 80 0
March 20, 2026 5.45 6.25 6.25 0 200 0 52.50 1.25 1.55 1.55 0 6 0
March 20, 2026 3.75 4.50 4.50 0 238 0 55.00 2.00 2.30 2.30 0 0 0
March 20, 2026 2.45 3.10 3.10 0 128 0 57.50 3.00 3.50 3.50 0 4 0
March 20, 2026 1.50 1.80 1.80 0 97 0 60.00 4.35 4.95 4.95 0 34 0
March 20, 2026 0.75 1.10 1.10 0 90 0 62.50 6.15 7.05 7.05 0 4 0
March 20, 2026 0.31 0.55 0.55 0 165 0 65.00 8.05 9.20 9.20 0 100 0
March 20, 2026 0.01 0.49 0.49 0 0 0 70.00 12.95 14.10 14.10 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 75.00 17.95 19.10 19.10 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 80.00 22.90 24.10 24.10 0 0 0
June 19, 2026 11.95 13.25 13.25 -0.50 54 14 45.00 0.41 0.80 0.80 0 24 0
June 19, 2026 9.65 10.60 10.60 0 0 0 48.00 0.75 1.20 1.20 0 0 0
June 19, 2026 7.95 8.95 8.95 0 181 0 50.00 1.00 1.50 1.50 0 0 0
June 19, 2026 6.10 7.05 7.05 0 16 0 52.50 1.40 2.20 2.20 0 18 0
June 19, 2026 4.40 5.05 5.05 0 299 0 55.00 2.25 3.00 3.00 0 12 0
June 19, 2026 3.15 3.70 3.70 0 130 0 57.50 3.35 4.10 4.10 0 0 0
June 19, 2026 2.15 2.60 2.60 -0.65 251 1 60.00 4.75 5.25 5.25 0 95 0
June 19, 2026 1.25 1.80 1.80 0 104 0 62.50 6.35 7.40 7.40 0 160 0
June 19, 2026 0.70 1.10 1.10 0 205 0 65.00 8.45 9.45 9.45 0 271 0
June 19, 2026 0.21 0.65 0.65 0 0 0 70.00 12.80 14.20 14.20 0 0 0
June 19, 2026 0.02 0.49 0.49 0 46 0 75.00 17.80 19.20 19.20 0 0 0
June 19, 2026 0.01 0.49 0.49 0 0 0 80.00 22.80 24.20 24.20 0 0 0