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

Trading Hours and Stages

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: May 24, 2022 at 3:37 p.m.   (Real-time)

  • Last price: 113.470
  • Net change: 2.290
  • Bid price: 113.450
  • Ask price: 113.490
  • 30-day historical volatility: 24.50%
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: 3,777
Volume: 4,416
Open interest: 1,207
Volume: 914
June 17, 2022 42.85 43.85 41.60 0 0 0 70.00 0 0.07 0.07 0 8 0
June 17, 2022 37.85 38.90 36.55 0 0 0 75.00 0 0.07 0.07 0 8 0
June 17, 2022 33.30 33.75 31.50 0 0 0 80.00 0 0.08 0.11 0 10 0
June 17, 2022 29.35 29.80 27.55 0 0 0 84.00 0.01 0.12 0.16 0 0 0
June 17, 2022 28.35 28.80 26.55 0 0 0 85.00 0.01 0.14 0.18 0 6 0
June 17, 2022 27.35 27.80 25.60 0 0 0 86.00 0.01 0.15 0.19 0 3 0
June 17, 2022 25.35 25.85 23.60 0 0 0 88.00 0.02 0.18 0.23 0 4 0
June 17, 2022 23.40 23.90 21.65 0 38 0 90.00 0.04 0.22 0.28 0 12 0
June 17, 2022 21.40 21.90 19.70 0 0 0 92.00 0.07 0.25 0.32 0 0 0
June 17, 2022 19.40 19.95 17.75 0 0 0 94.00 0.10 0.28 0.40 0 10 0
June 17, 2022 18.45 19.00 16.80 0 66 0 95.00 0.12 0.32 0.45 0 39 0
June 17, 2022 17.45 18.00 15.80 0 0 0 96.00 0.15 0.35 0.50 0 5 0
June 17, 2022 15.55 16.05 13.90 0 20 0 98.00 0.21 0.43 0.60 0 4 0
June 17, 2022 13.65 14.15 12.05 0 106 0 100.00 0.34 0.55 0.42 -0.36 29 900
June 17, 2022 9.05 9.50 7.70 0 62 0 105.00 0.79 1.03 1.50 0 25 0
June 17, 2022 5.15 5.50 5.50 1.40 12 2 110.00 1.88 2.10 1.97 -1.13 154 5
June 17, 2022 3.25 3.65 2.66 0 750 0 113.00 3.05 3.35 3.20 -1.55 0 4
June 17, 2022 2.26 2.62 2.40 0.65 28 3 115.00 4.00 4.45 6.10 0 23 0
June 17, 2022 0.82 1.09 0.91 0.16 70 4,410 120.00 7.55 8.00 10.10 0 7 0
June 17, 2022 0.25 0.47 0.37 0 610 0 125.00 11.90 12.45 14.65 0 0 0
June 17, 2022 0.03 0.22 0.17 0 5 0 130.00 16.70 17.20 19.50 0 0 0
June 17, 2022 0.01 0.11 0.10 0 0 0 135.00 21.40 22.60 24.80 0 0 0
June 17, 2022 0.01 0.08 0.08 0 1 0 140.00 25.85 27.60 29.85 0 0 0
July 15, 2022 29.40 29.90 27.65 0 0 0 84.00 0.11 0.27 0.33 0 3 0
July 15, 2022 27.40 27.90 25.70 0 0 0 86.00 0.15 0.30 0.37 0 0 0
July 15, 2022 25.45 25.95 23.75 0 0 0 88.00 0.19 0.34 0.44 0 25 0
July 15, 2022 23.50 24.05 21.80 0 4 0 90.00 0.25 0.42 0.54 0 5 0
July 15, 2022 21.55 22.05 19.90 0 0 0 92.00 0.31 0.49 0.64 0 5 0
July 15, 2022 19.65 20.15 18.00 0 0 0 94.00 0.39 0.62 0.75 0 0 0
July 15, 2022 17.75 18.25 16.15 0 0 0 96.00 0.54 0.72 0.92 0 0 0
July 15, 2022 15.90 16.40 14.35 0 0 0 98.00 0.68 0.88 1.10 0 7 0
July 15, 2022 14.05 14.60 12.60 0 35 0 100.00 0.87 1.10 1.38 0 36 0
July 15, 2022 9.85 10.20 8.60 0 1 0 105.00 1.65 1.84 2.42 0 7 0
July 15, 2022 6.25 6.60 5.20 0 4 0 110.00 3.05 3.30 4.25 0 18 0
July 15, 2022 3.50 3.85 2.95 0 14 0 115.00 5.25 5.60 7.00 0 2 0
July 15, 2022 1.83 2.09 1.40 0 505 0 120.00 8.50 8.85 10.75 0 0 0
July 15, 2022 0.89 1.09 0.83 0 27 0 125.00 12.55 12.95 15.05 0 0 0
July 15, 2022 0.42 0.60 0.47 0 3 0 130.00 17.00 17.50 19.75 0 0 0
July 15, 2022 0.17 0.32 0.27 0 0 0 135.00 21.80 22.30 24.60 0 0 0
July 15, 2022 0.07 0.21 0.18 0 0 0 140.00 26.70 27.20 29.50 0 0 0
August 19, 2022 25.65 26.35 24.15 0 4 0 88.00 0.45 0.59 0.77 0 0 0
August 19, 2022 21.85 22.55 20.40 0 0 0 92.00 0.70 0.90 1.09 0 0 0
August 19, 2022 20.00 20.70 18.60 0 0 0 94.00 0.83 1.06 1.29 0 20 0
August 19, 2022 18.20 18.90 16.85 0 0 0 96.00 1.01 1.28 1.50 0 6 0
August 19, 2022 16.50 17.05 15.15 0 0 0 98.00 1.26 1.47 1.80 0 0 0
August 19, 2022 14.80 15.30 13.50 0 0 0 100.00 1.54 1.77 2.17 0 25 0
August 19, 2022 10.80 11.30 9.75 0 0 0 105.00 2.52 2.81 3.40 0 24 0
August 19, 2022 7.45 7.85 6.50 0 7 0 110.00 4.05 4.45 5.30 0 0 0
August 19, 2022 4.80 5.20 4.25 0 212 0 115.00 6.35 6.80 8.05 0 10 0
August 19, 2022 2.93 3.30 2.62 0 10 0 120.00 9.50 9.90 11.50 0 0 0
August 19, 2022 1.72 2.00 1.50 0 14 0 125.00 13.25 13.70 15.65 0 0 0
August 19, 2022 0.98 1.20 1.07 0.11 38 1 130.00 17.50 17.90 20.20 0 0 0
August 19, 2022 0.57 0.79 0.60 0 0 0 135.00 21.95 22.55 24.90 0 0 0
August 19, 2022 0.28 0.42 0.33 0 15 0 140.00 26.70 27.35 29.75 0 0 0
September 16, 2022 43.10 44.05 41.75 0 0 0 70.00 0.12 0.28 0.31 0 10 0
September 16, 2022 38.20 39.35 36.90 0 10 0 75.00 0.20 0.35 0.39 0 20 0
September 16, 2022 33.50 34.20 32.05 0 0 0 80.00 0.32 0.44 0.53 0 26 0
September 16, 2022 28.65 29.50 27.25 0 0 0 85.00 0.49 0.70 0.82 0 6 0
September 16, 2022 23.95 24.80 22.65 0 5 0 90.00 0.82 1.07 1.26 0 35 0
September 16, 2022 19.45 20.25 18.25 0 39 0 95.00 1.27 1.58 1.82 0 3 0
September 16, 2022 18.65 19.25 17.40 0 0 0 96.00 1.42 1.65 1.97 0 3 0
September 16, 2022 16.95 17.55 15.65 0 0 0 98.00 1.70 1.95 2.34 0 0 0
September 16, 2022 15.35 15.85 14.15 0 90 0 100.00 2.00 2.31 2.77 0 0 0
September 16, 2022 11.45 11.95 10.40 0 1 0 105.00 3.15 3.50 4.20 0 5 0
September 16, 2022 8.15 8.60 7.25 0 41 0 110.00 4.80 5.25 6.25 0 20 0
September 16, 2022 5.50 6.00 4.95 0 45 0 115.00 7.15 7.65 8.95 0 4 0
September 16, 2022 3.55 4.05 3.30 0 154 0 120.00 10.25 10.75 12.35 0 3 0
September 16, 2022 2.12 2.76 2.00 0 0 0 125.00 13.15 14.60 16.60 0 0 0
September 16, 2022 1.43 1.70 1.30 0 2 0 130.00 17.25 18.70 20.80 0 0 0
September 16, 2022 0.90 1.10 0.90 0 9 0 135.00 21.20 23.15 25.45 0 0 0
September 16, 2022 0.55 0.80 0.60 0 5 0 140.00 26.80 27.85 30.20 0 0 0
September 16, 2022 0.07 0.23 0.21 0 0 0 160.00 46.20 47.25 49.90 0 0 0
October 21, 2022 18.95 19.70 17.85 0 0 0 96.00 1.81 2.10 2.46 0 7 0
October 21, 2022 17.30 18.05 16.20 0 0 0 98.00 2.13 2.45 2.87 0 0 0
October 21, 2022 15.75 16.35 14.65 0 0 0 100.00 2.53 2.87 3.40 0 26 0
October 21, 2022 12.05 12.55 11.10 0 0 0 105.00 3.75 4.20 4.90 0 14 0
October 21, 2022 8.80 9.40 8.05 0 4 0 110.00 5.55 6.00 7.00 0 8 0
October 21, 2022 6.20 6.80 5.75 0 6 0 115.00 7.85 8.40 9.70 0 0 0
October 21, 2022 4.30 4.80 4.00 0 3 0 120.00 10.85 11.45 13.05 0 0 0
October 21, 2022 2.86 3.35 2.76 0 8 0 125.00 14.45 15.00 16.90 0 3 0
October 21, 2022 1.91 2.29 1.80 0 7 0 130.00 18.45 18.95 20.90 0 0 0
October 21, 2022 1.27 1.59 1.30 0 8 0 135.00 22.70 23.35 25.65 0 0 0
October 21, 2022 0.82 1.10 0.90 0 2 0 140.00 27.15 28.10 30.00 0 0 0
November 18, 2022 19.30 20.15 18.40 0 0 0 96.00 2.06 2.50 2.99 0 0 0
November 18, 2022 17.70 18.50 16.80 0 0 0 98.00 2.42 2.92 3.40 0 0 0
November 18, 2022 16.20 16.95 15.35 0 0 0 100.00 2.82 3.40 3.95 0 0 0
November 18, 2022 12.45 13.30 11.85 0 0 0 105.00 4.10 4.80 5.50 0 0 0
November 18, 2022 9.50 10.20 8.95 0 0 0 110.00 5.90 6.65 7.65 0 0 0
November 18, 2022 6.90 7.60 6.65 0 0 0 115.00 8.30 9.05 10.30 0 0 0
November 18, 2022 5.00 5.55 4.80 0 0 0 120.00 11.20 12.05 13.65 0 0 0
November 18, 2022 3.40 4.05 3.40 0 0 0 125.00 14.75 15.55 17.45 0 0 0
November 18, 2022 2.24 2.89 2.20 0 0 0 130.00 18.60 19.40 21.55 0 0 0
November 18, 2022 1.05 1.40 1.10 0 0 0 140.00 27.30 28.35 30.55 0 0 0
December 16, 2022 43.10 44.65 42.15 0 3 0 70.00 0.31 0.47 0.51 0 0 0
December 16, 2022 33.75 34.80 32.60 0 7 0 80.00 0.67 0.92 1.10 0 2 0
December 16, 2022 29.20 30.20 28.05 0 0 0 85.00 1.03 1.30 1.50 0 0 0
December 16, 2022 24.70 25.70 23.65 0 12 0 90.00 1.51 1.90 2.10 0 10 0
December 16, 2022 20.45 21.35 19.40 0 5 0 95.00 2.24 2.62 3.00 0 10 0
December 16, 2022 16.65 17.30 15.65 0 4 0 100.00 3.25 3.70 4.25 0 92 0
December 16, 2022 10.00 10.60 9.25 0 24 0 110.00 6.45 7.10 6.60 -1.50 30 5
December 16, 2022 5.35 6.00 5.15 0 532 0 120.00 11.80 12.50 14.10 0 12 0
December 16, 2022 2.70 3.25 2.50 0 3 0 130.00 18.75 19.80 21.85 0 0 0
December 16, 2022 1.37 1.70 1.30 0 11 0 140.00 27.15 28.35 30.65 0 27 0
December 16, 2022 0.33 0.48 0.42 0 15 0 160.00 46.15 47.50 50.05 0 0 0
March 17, 2023 25.50 26.50 24.55 0 6 0 90.00 2.16 2.60 2.92 0 10 0
March 17, 2023 21.55 22.30 20.55 0 0 0 95.00 3.00 3.55 3.95 0 5 0
March 17, 2023 17.80 18.55 16.95 0 0 0 100.00 4.20 4.80 5.35 0 250 0
March 17, 2023 11.35 12.15 10.75 0 0 0 110.00 7.65 8.40 9.35 0 25 0
March 17, 2023 6.90 7.60 6.65 0 30 0 120.00 12.95 13.80 15.05 0 1 0
March 17, 2023 3.90 4.55 3.90 0 23 0 130.00 20.05 20.80 22.60 0 0 0
March 17, 2023 2.19 2.73 2.10 0 2 0 140.00 28.35 28.90 31.05 0 0 0
March 17, 2023 0.75 1.00 0.80 0 0 0 160.00 46.30 47.85 49.90 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.