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 17, 2025 at 6:31 p.m.   (Real-time)

  • Last price: 54.270
  • Net change: 0.510
  • Bid price: 53.950
  • Ask price: 54.390
  • 30-day historical volatility: 389.58%
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: 10,808
Volume: 34
Open interest: 2,960
Volume: 24
September 19, 2025 19.05 19.40 19.45 0 0 0 35.00 0 0.14 0.14 0 12 0
September 19, 2025 16.55 16.90 16.95 0 0 0 37.50 0 0.14 0.14 0 32 0
September 19, 2025 14.05 14.40 14.45 0 0 0 40.00 0 0.14 0.14 0 132 0
September 19, 2025 11.55 11.90 11.90 0 0 0 42.50 0 0.14 0.14 0 12 0
September 19, 2025 10.30 10.65 10.65 0 0 0 43.75 0 0.14 0.14 0 0 0
September 19, 2025 9.05 9.40 9.40 0 0 0 45.00 0 0.14 0.14 0 20 0
September 19, 2025 7.80 8.15 8.15 0 0 0 46.25 0 0.14 0.14 0 60 0
September 19, 2025 6.60 6.90 6.90 0 16 0 47.50 0 0.14 0.14 0 156 0
September 19, 2025 5.30 5.65 5.65 0 0 0 48.75 0 0.13 0.13 0 96 0
September 19, 2025 5.10 5.40 5.40 0 0 0 49.00 0 0.14 0.14 0 0 0
September 19, 2025 4.05 4.40 4.40 0 0 0 50.00 0 0.14 0.14 0 24 0
September 19, 2025 2.80 3.15 3.15 0 0 0 51.25 0 0.14 0.14 0 48 0
September 19, 2025 2.15 2.45 2.45 0 0 0 52.00 0 0.15 0.15 0 0 0
September 19, 2025 1.65 2.00 2.00 0 0 0 52.50 0 0.11 0.17 0 30 0
September 19, 2025 0.55 0.90 0.90 0 0 0 53.75 0 0.30 0.30 -0.20 111 2
September 19, 2025 0.42 0.70 0.70 0 1 0 54.00 0.11 0.38 0.38 0 0 0
September 19, 2025 0 0.23 0.23 0 29 0 55.00 0.70 1.05 1.05 0 22 0
September 19, 2025 0 0.32 0.12 0 6 0 56.00 1.60 1.95 1.95 0 19 0
September 19, 2025 0 0.49 0.49 0 42 0 56.25 1.85 2.15 2.15 0 44 0
September 19, 2025 0 0.14 0.14 0 327 0 57.50 3.05 3.35 3.35 0 12 0
September 19, 2025 0 0.14 0.14 0 37 0 58.00 3.60 3.85 3.85 0 0 0
September 19, 2025 0 0.14 0.14 0 100 0 58.75 4.30 4.60 4.60 0 0 0
September 19, 2025 0 0.14 0.14 0 1,329 0 60.00 5.55 5.85 5.85 0 0 0
September 19, 2025 0 0.14 0.14 0 1,140 0 61.25 6.80 7.10 7.10 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 62.00 7.55 7.85 7.85 0 0 0
September 19, 2025 0 0.14 0.14 0 20 0 62.50 8.10 8.45 8.45 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 64.00 9.60 9.95 9.95 0 0 0
September 19, 2025 0 0.14 0.14 0 12 0 65.00 10.60 10.95 10.95 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 66.00 11.60 11.95 11.95 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 68.00 13.60 13.95 13.95 0 0 0
October 17, 2025 6.75 7.15 7.15 0 1 0 47.50 0.01 0.19 0.19 0 0 0
October 17, 2025 6.30 6.65 6.65 0 0 0 48.00 0.01 0.36 0.36 0 0 0
October 17, 2025 5.55 5.95 5.95 0 0 0 48.75 0.01 0.34 0.34 0 0 0
October 17, 2025 5.30 5.70 5.70 0 0 0 49.00 0.02 0.16 0.18 0 0 0
October 17, 2025 4.30 4.75 4.75 0 0 0 50.00 0.04 0.22 0.22 0 0 0
October 17, 2025 3.15 3.65 3.65 0 1 0 51.25 0.15 0.35 0.36 0 6 0
October 17, 2025 2.60 3.00 3.00 -0.10 1 2 52.00 0.25 0.47 0.48 0 0 0
October 17, 2025 2.15 2.60 2.60 0 10 0 52.50 0.37 0.65 0.65 0 99 0
October 17, 2025 1.40 1.65 1.65 0 0 0 53.75 0.80 1.05 1.05 0 10 0
October 17, 2025 1.25 1.40 1.40 -0.10 2 20 54.00 0.85 1.15 1.15 0 30 0
October 17, 2025 0.70 0.95 0.95 0 21 0 55.00 1.35 1.60 1.60 0 27 0
October 17, 2025 0.36 0.60 0.60 0 3,035 5 56.00 2.00 2.30 2.30 0 64 0
October 17, 2025 0.29 0.55 0.55 0 52 0 56.25 2.15 2.50 2.50 0 0 0
October 17, 2025 0.10 0.30 0.30 0 115 0 57.50 3.15 3.55 3.55 0 41 0
October 17, 2025 0.06 0.23 0.23 0 2 0 58.00 3.55 4.05 4.00 0 20 0
October 17, 2025 0.03 0.19 0.19 0 52 0 58.75 4.25 4.80 4.80 0 11 0
October 17, 2025 0 0.25 0.25 0 148 0 60.00 5.50 6.00 5.95 0 0 0
October 17, 2025 0 0.22 0.22 0 29 0 61.25 6.75 7.25 7.20 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 62.00 7.50 8.00 7.95 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 62.50 8.00 8.50 8.45 0 0 0
October 17, 2025 0 0.23 0.23 0 5 0 64.00 9.50 10.00 9.95 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 65.00 10.50 11.00 10.95 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 66.00 11.50 12.00 11.95 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 68.00 13.50 14.00 13.95 0 0 0
November 21, 2025 7.10 7.45 7.45 0 0 0 47.50 0.14 0.33 0.33 -0.12 29 2
November 21, 2025 6.65 7.05 7.05 0 0 0 48.00 0.19 0.38 0.38 0 0 0
November 21, 2025 5.95 6.40 6.40 0 0 0 48.75 0.24 0.47 0.49 0 0 0
November 21, 2025 5.45 6.15 6.15 0 0 0 49.00 0.21 0.50 0.50 0 0 0
November 21, 2025 4.65 5.25 5.25 0 40 0 50.00 0.31 0.70 0.70 0 140 0
November 21, 2025 3.75 4.25 4.25 0 40 0 51.25 0.65 0.85 0.85 0 40 0
November 21, 2025 3.25 3.65 3.65 0 0 0 52.00 0.75 1.05 1.05 0 0 0
November 21, 2025 2.95 3.20 3.20 0 35 0 52.50 0.90 1.00 1.00 0 10 0
November 21, 2025 2.10 2.35 2.35 0 44 0 53.75 1.35 1.65 1.65 0 49 0
November 21, 2025 2.00 2.15 2.20 0 0 0 54.00 1.45 1.75 1.75 0 6 0
November 21, 2025 1.35 1.75 1.75 0 46 0 55.00 1.90 2.25 2.25 0 5 0
November 21, 2025 0.95 1.15 1.15 0 40 0 56.00 2.45 2.80 2.80 0 0 0
November 21, 2025 0.90 1.20 1.20 0 41 0 56.25 2.55 2.95 2.95 0 0 0
November 21, 2025 0.60 0.85 0.85 0 186 0 57.50 3.45 3.85 3.85 0 0 0
November 21, 2025 0.38 0.70 0.70 0 20 0 58.00 3.85 4.25 4.25 0 0 0
November 21, 2025 0.26 0.50 0.50 0 84 0 58.75 4.40 4.85 4.95 0 0 0
November 21, 2025 0.14 0.37 0.37 0 46 0 60.00 5.45 6.15 6.15 0 0 0
November 21, 2025 0.02 0.39 0.39 0 200 0 61.25 6.70 7.35 7.35 0 0 0
November 21, 2025 0.02 0.36 0.36 0 0 0 62.00 7.45 8.15 8.15 0 0 0
November 21, 2025 0.02 0.35 0.35 0 120 0 62.50 7.95 8.65 8.65 0 0 0
November 21, 2025 0 0.34 0.34 0 0 0 64.00 9.45 10.15 10.15 0 0 0
November 21, 2025 0 0.33 0.33 0 0 0 65.00 10.45 11.15 11.15 0 0 0
November 21, 2025 0 0.31 0.31 0 0 0 66.00 11.45 12.15 12.15 0 0 0
November 21, 2025 0 0.31 0.31 0 0 0 68.00 13.45 14.15 14.15 0 0 0
December 19, 2025 19.35 19.85 19.85 0 0 0 35.00 0.01 0.19 0.19 0 44 0
December 19, 2025 14.40 14.95 14.95 0 20 0 40.00 0.01 0.45 0.45 0 172 0
December 19, 2025 11.95 12.50 12.50 0 48 0 42.50 0.02 0.49 0.49 0 153 0
December 19, 2025 9.55 10.10 10.10 0 40 0 45.00 0.02 0.49 0.49 0 24 0
December 19, 2025 7.20 7.75 7.75 0 28 0 47.50 0.25 0.50 0.50 0 20 0
December 19, 2025 6.55 7.30 7.30 0 0 0 48.00 0.26 0.55 0.55 0 0 0
December 19, 2025 5.55 6.40 6.40 0 0 0 49.00 0.36 0.75 0.75 0 1 0
December 19, 2025 4.90 5.55 5.55 0 112 0 50.00 0.60 0.90 0.90 0 21 0
December 19, 2025 4.05 4.50 4.50 0 12 0 51.25 0.85 1.15 1.15 0 0 0
December 19, 2025 3.40 3.95 3.95 0 0 0 52.00 1.00 1.35 1.35 0 2 0
December 19, 2025 3.15 3.60 3.60 0 36 0 52.50 1.15 1.50 1.50 0 8 0
December 19, 2025 2.35 2.80 2.80 0 6 0 53.75 1.60 1.95 1.95 0 48 0
December 19, 2025 2.20 2.55 2.55 0 0 0 54.00 1.70 2.05 2.05 0 7 0
December 19, 2025 1.70 1.95 1.95 0 48 0 55.00 2.10 2.50 2.50 0 49 0
December 19, 2025 1.15 1.55 1.55 0 0 0 56.00 2.60 3.05 3.05 0 0 0
December 19, 2025 1.10 1.50 1.50 0 4 0 56.25 2.75 3.20 3.20 0 40 0
December 19, 2025 0.60 1.05 1.05 0 128 0 57.50 3.60 4.10 4.10 0 2 0
December 19, 2025 0.55 0.90 0.90 0 10 0 58.00 3.95 4.45 4.45 0 0 0
December 19, 2025 0.35 0.75 0.75 0 20 0 58.75 4.50 5.05 5.05 0 0 0
December 19, 2025 0.18 0.50 0.50 0 13 0 60.00 5.55 6.15 6.15 -0.70 24 20
December 19, 2025 0.10 0.34 0.34 0 0 0 61.25 6.65 7.45 7.45 0 0 0
December 19, 2025 0.06 0.27 0.27 0 0 0 62.00 7.40 8.20 8.20 0 0 0
December 19, 2025 0.02 0.47 0.47 0 24 0 62.50 7.90 8.70 8.70 0 0 0
December 19, 2025 0.01 0.41 0.41 0 0 0 64.00 9.40 10.20 10.20 0 0 0
December 19, 2025 0.01 0.34 0.34 0 1 0 65.00 10.40 11.15 11.15 0 0 0
December 19, 2025 0 0.39 0.39 0 0 0 66.00 11.40 12.15 12.15 0 0 0
December 19, 2025 0 0.38 0.38 0 0 0 68.00 13.40 14.15 14.15 0 0 0
December 19, 2025 0 0.37 0.37 0 0 0 75.00 20.40 21.20 21.20 0 0 0
January 16, 2026 7.15 7.90 7.90 0 47 0 47.50 0.26 0.60 0.60 0 0 0
January 16, 2026 6.50 7.45 7.45 0 0 0 48.00 0.36 0.65 0.65 0 0 0
January 16, 2026 5.65 6.55 6.55 0 0 0 49.00 0.55 0.85 0.85 0 0 0
January 16, 2026 5.00 5.65 5.65 0 0 0 50.00 0.70 1.05 1.05 0 29 0
January 16, 2026 4.15 4.65 4.65 0 0 0 51.25 0.95 1.30 1.30 0 0 0
January 16, 2026 3.65 4.10 4.10 0 0 0 52.00 1.10 1.55 1.55 0 41 0
January 16, 2026 3.35 3.75 3.75 0 0 0 52.50 1.35 1.70 1.70 0 0 0
January 16, 2026 2.50 3.00 3.00 0 0 0 53.75 1.80 2.15 2.15 0 0 0
January 16, 2026 2.35 2.85 2.85 0 0 0 54.00 1.90 2.25 2.25 0 3 0
January 16, 2026 1.95 2.30 2.30 0 5 0 55.00 2.25 2.80 2.80 0 0 0
January 16, 2026 1.40 1.80 1.80 0 1 0 56.00 2.80 3.35 3.35 0 0 0
January 16, 2026 1.30 1.70 1.70 0 60 0 56.25 2.95 3.50 3.50 0 0 0
January 16, 2026 0.85 1.20 1.20 0 135 0 57.50 3.70 4.30 4.30 0 0 0
January 16, 2026 0.70 1.10 1.10 0 12 0 58.00 4.05 4.65 4.65 0 0 0
January 16, 2026 0.49 0.85 0.85 0 0 0 58.75 4.65 5.15 5.25 0 0 0
January 16, 2026 0.26 0.65 0.65 0 49 0 60.00 5.55 6.15 6.25 0 0 0
January 16, 2026 0.13 0.43 0.43 0 0 0 61.25 6.65 7.50 7.50 0 0 0
January 16, 2026 0.08 0.34 0.34 0 0 0 62.00 7.35 8.20 8.20 0 0 0
January 16, 2026 0.01 0.49 0.49 0 0 0 64.00 9.35 10.20 10.20 0 0 0
January 16, 2026 0.01 0.45 0.45 0 1 0 66.00 11.35 12.20 12.20 0 0 0
January 16, 2026 0 0.43 0.43 0 0 0 68.00 13.35 14.20 14.20 0 0 0
January 16, 2026 0 0.41 0.41 0 0 0 75.00 20.35 21.20 21.20 0 0 0
February 20, 2026 6.75 7.80 7.80 0 0 0 48.00 0.46 0.90 0.90 0 0 0
February 20, 2026 5.90 7.00 7.00 0 0 0 49.00 0.60 1.10 1.10 0 2 0
February 20, 2026 5.20 6.10 6.10 0 20 0 50.00 0.80 1.30 1.30 0 1 0
February 20, 2026 4.40 5.15 5.15 0 20 0 51.25 1.15 1.60 1.60 0 0 0
February 20, 2026 3.85 4.55 4.55 0 2 0 52.00 1.35 1.80 1.80 0 0 0
February 20, 2026 3.55 4.25 4.25 0 10 0 52.50 1.50 1.95 1.95 0 0 0
February 20, 2026 2.80 3.50 3.50 0 0 0 53.75 2.00 2.45 2.45 0 17 0
February 20, 2026 2.65 3.35 3.35 0 0 0 54.00 2.10 2.55 2.55 0 0 0
February 20, 2026 2.15 2.80 2.80 0 10 0 55.00 2.40 3.15 3.15 0 0 0
February 20, 2026 1.80 2.20 2.20 0 0 0 56.00 3.00 3.70 3.70 0 0 0
February 20, 2026 1.70 2.10 2.10 0 10 0 56.25 3.15 3.85 3.85 0 0 0
February 20, 2026 1.20 1.65 1.65 0 0 0 57.50 3.90 4.60 4.60 0 0 0
February 20, 2026 1.05 1.50 1.50 0 0 0 58.00 4.25 4.95 4.95 0 0 0
February 20, 2026 0.80 1.30 1.30 0 0 0 58.75 4.80 5.50 5.50 0 0 0
February 20, 2026 0.50 0.95 0.95 0 0 0 60.00 5.60 6.55 6.55 0 0 0
February 20, 2026 0.30 0.75 0.75 0 0 0 61.25 6.70 7.60 7.60 0 0 0
February 20, 2026 0.20 0.60 0.60 0 0 0 62.00 7.40 8.35 8.35 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 64.00 9.30 10.25 10.25 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 65.00 10.30 11.25 11.25 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 66.00 11.30 12.30 12.30 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 68.00 13.30 14.25 14.25 0 0 0
March 20, 2026 14.50 15.25 15.25 0 16 0 40.00 0.02 0.44 0.44 0 16 0
March 20, 2026 12.05 12.85 12.85 0 20 0 42.50 0.14 0.44 0.44 0 0 0
March 20, 2026 9.75 10.55 10.55 0 52 0 45.00 0.28 0.60 0.60 0 56 0
March 20, 2026 7.35 8.35 8.35 0 52 0 47.50 0.65 1.00 1.00 0 52 0
March 20, 2026 6.95 7.85 7.85 0 0 0 48.00 0.75 1.05 1.05 0 0 0
March 20, 2026 6.35 7.10 7.10 0 0 0 49.00 0.90 1.25 1.25 0 0 0
March 20, 2026 5.60 6.25 6.25 0 17 0 50.00 1.10 1.45 1.45 0 80 0
March 20, 2026 4.15 4.75 4.75 0 0 0 52.00 1.65 2.00 2.00 0 0 0
March 20, 2026 3.85 4.40 4.40 0 200 0 52.50 1.80 2.15 2.20 0 7 0
March 20, 2026 2.90 3.50 3.50 0 0 0 54.00 2.30 2.90 2.90 0 0 0
March 20, 2026 2.35 2.95 2.95 0 238 0 55.00 2.80 3.30 3.40 0 0 0
March 20, 2026 2.00 2.45 2.45 0 0 0 56.00 3.30 3.85 3.85 0 0 0
March 20, 2026 1.40 1.85 1.85 0 128 0 57.50 4.20 4.80 4.80 0 4 0
March 20, 2026 1.35 1.70 1.70 0 0 0 58.00 4.55 5.20 5.20 0 0 0
March 20, 2026 0.70 1.05 1.05 0 97 0 60.00 6.00 6.55 6.65 0 34 0
March 20, 2026 0.31 0.70 0.70 0 0 0 62.00 7.55 8.25 8.25 0 0 0
March 20, 2026 0.31 0.70 0.70 0 90 0 62.50 7.85 8.80 8.80 0 4 0
March 20, 2026 0.08 0.25 0.25 0.03 166 1 65.00 10.25 11.20 11.20 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 70.00 15.25 16.30 16.30 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 75.00 20.25 21.30 21.30 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 80.00 25.25 26.30 26.30 0 0 0
June 19, 2026 10.20 11.00 11.00 0 80 0 45.00 0.55 1.05 1.05 0 26 0
June 19, 2026 7.70 8.50 8.50 0 0 0 48.00 1.15 1.50 1.50 0 0 0
June 19, 2026 6.15 6.95 6.95 0 183 0 50.00 1.50 1.95 1.95 0 0 0
June 19, 2026 4.55 5.15 5.15 0 17 0 52.50 2.20 2.95 2.95 0 18 0
June 19, 2026 3.10 3.75 3.75 0 304 0 55.00 3.25 3.95 3.95 0 12 0
June 19, 2026 2.10 2.60 2.60 0 130 0 57.50 4.65 5.40 5.40 0 1 0
June 19, 2026 1.30 1.50 1.50 0 255 0 60.00 6.20 6.65 6.65 0 94 0
June 19, 2026 0.70 1.20 1.20 0 105 0 62.50 8.15 9.10 9.10 0 160 0
June 19, 2026 0.34 0.55 0.55 0 205 6 65.00 10.25 11.35 11.35 0 271 0
June 19, 2026 0.02 0.49 0.49 0 0 0 70.00 15.10 16.35 16.35 0 0 0
June 19, 2026 0.01 0.49 0.49 0 46 0 75.00 20.10 21.35 21.35 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 80.00 25.10 26.35 26.35 0 0 0
September 18, 2026 10.25 11.45 11.45 0 0 0 45.00 0.32 1.60 1.60 0 0 0
September 18, 2026 7.95 8.95 8.95 0 0 0 48.00 1.50 1.95 1.95 0 0 0
September 18, 2026 6.55 7.60 7.60 0 0 0 50.00 2.00 2.45 2.45 0 0 0
September 18, 2026 3.75 4.45 4.45 0 0 0 55.00 3.75 4.45 4.45 0 0 0
September 18, 2026 1.85 2.25 2.30 0 0 0 60.00 6.45 7.55 7.55 0 0 0
September 18, 2026 0.14 1.40 1.40 0 0 0 65.00 10.35 11.55 11.55 0 0 0
September 18, 2026 0.02 0.95 0.95 0 0 0 70.00 14.90 16.55 16.55 0 0 0