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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:53 a.m.   (Real-time)

  • Last price: 96.440
  • Net change: -0.890
  • Bid price: 96.410
  • Ask price: 97.010
  • 30-day historical volatility: 16.99%
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: 3,336
Volume: 6
Open interest: 771
Volume: 0
December 17, 2021 36.35 36.65 37.00 0 2 0 60.00 0 0.06 0.06 0 0 0
December 17, 2021 31.35 31.65 31.15 0 0 0 65.00 0 0.07 0.07 0 3 0
December 17, 2021 26.35 26.65 26.15 0 0 0 70.00 0 0.06 0.06 0 0 0
December 17, 2021 21.35 21.65 21.15 0 0 0 75.00 0.01 0.07 0.07 0 0 0
December 17, 2021 20.35 20.65 20.20 0 0 0 76.00 0.01 0.07 0.07 0 4 0
December 17, 2021 18.35 18.65 18.20 0 0 0 78.00 0.01 0.07 0.07 0 0 0
December 17, 2021 16.35 16.65 16.20 0 0 0 80.00 0.01 0.07 0.07 0 9 0
December 17, 2021 14.35 14.65 14.20 0 0 0 82.00 0.01 0.08 0.07 0 11 0
December 17, 2021 12.35 12.70 12.20 0 0 0 84.00 0.01 0.11 0.10 0 1 0
December 17, 2021 11.35 11.70 11.25 0 8 0 85.00 0.01 0.13 0.12 0 1 0
December 17, 2021 10.35 10.70 10.25 0 3 0 86.00 0.01 0.16 0.16 0 26 0
December 17, 2021 8.35 8.75 8.30 0 0 0 88.00 0.02 0.24 0.21 0 40 0
December 17, 2021 6.35 6.85 6.40 0 16 0 90.00 0.15 0.36 0.37 0 62 0
December 17, 2021 4.55 4.95 4.55 0 43 0 92.00 0.33 0.56 0.59 0 17 0
December 17, 2021 2.92 3.35 2.97 0 17 0 94.00 0.69 1.00 1.13 0 18 0
December 17, 2021 2.21 2.56 2.25 0 517 0 95.00 0.98 1.34 1.47 0 3 0
December 17, 2021 1.59 1.96 1.75 0 133 0 96.00 1.38 1.75 1.50 0 35 0
December 17, 2021 0.71 1.04 0.91 0 35 0 98.00 2.56 2.91 2.47 0 32 0
December 17, 2021 0.30 0.54 0.57 0 165 0 100.00 4.10 4.50 4.85 0 0 0
December 17, 2021 0.02 0.19 0.12 0 49 0 105.00 8.80 9.20 9.55 0 0 0
December 17, 2021 0 0.11 0.09 0 8 0 110.00 13.80 14.15 14.50 0 0 0
December 17, 2021 0 0.08 0.07 0 0 0 120.00 23.75 24.10 24.50 0 0 0
January 21, 2022 28.35 28.65 28.15 0 0 0 68.00 0 0.07 0.07 0 10 0
January 21, 2022 26.35 26.65 26.20 0 0 0 70.00 0.01 0.07 0.07 0 9 0
January 21, 2022 24.35 24.65 24.20 0 0 0 72.00 0.01 0.07 0.07 0 0 0
January 21, 2022 22.35 22.65 22.20 0 0 0 74.00 0.01 0.09 0.09 0 33 0
January 21, 2022 20.35 20.65 20.20 0 76 0 76.00 0.01 0.08 0.08 0 36 0
January 21, 2022 18.35 18.65 18.20 0 0 0 78.00 0.01 0.11 0.11 0 52 0
January 21, 2022 16.35 16.65 16.20 0 22 0 80.00 0.01 0.14 0.15 0 63 0
January 21, 2022 14.35 14.70 14.25 0 0 0 82.00 0.04 0.20 0.21 0 3 0
January 21, 2022 12.35 12.75 12.30 0 0 0 84.00 0.09 0.29 0.28 0 0 0
January 21, 2022 10.35 10.80 10.35 0 0 0 86.00 0.22 0.38 0.38 0 1 0
January 21, 2022 8.45 8.95 8.50 0 15 0 88.00 0.36 0.57 0.55 0 0 0
January 21, 2022 6.75 7.10 6.70 0 12 0 90.00 0.61 0.80 0.82 0 83 0
January 21, 2022 5.10 5.45 5.10 0 2 0 92.00 0.97 1.21 1.25 0 6 0
January 21, 2022 3.65 4.00 3.70 0 0 0 94.00 1.52 1.80 1.93 0 3 0
January 21, 2022 2.47 2.79 2.54 0 8 0 96.00 2.31 2.62 0 0 14 0
January 21, 2022 1.58 1.87 2.00 -0.15 8 1 98.00 3.40 3.75 0 0 13 0
January 21, 2022 0.97 1.23 1.10 0 23 0 100.00 4.75 5.00 5.35 0 9 0
January 21, 2022 0.60 0.81 0.79 0 750 0 102.00 6.40 6.70 7.10 0 0 0
January 21, 2022 0.36 0.57 0.49 0 600 0 104.00 8.05 8.50 8.90 0 0 0
January 21, 2022 0.30 0.48 0.45 0 110 0 105.00 8.95 9.40 9.80 0 0 0
January 21, 2022 0.08 0.25 0.23 0 0 0 110.00 13.80 14.25 14.65 0 0 0
January 21, 2022 0.01 0.13 0.10 0 0 0 120.00 23.80 24.15 24.55 0 0 0
February 18, 2022 20.35 20.70 20.25 0 0 0 76.00 0.01 0.15 0.14 0 0 0
February 18, 2022 18.35 18.70 18.25 0 0 0 78.00 0.04 0.21 0.19 0 0 0
February 18, 2022 16.35 16.75 16.30 0 0 0 80.00 0.09 0.28 0.26 0 0 0
February 18, 2022 14.35 14.80 14.35 0 0 0 82.00 0.15 0.38 0.33 0 0 0
February 18, 2022 12.40 12.90 12.45 0 0 0 84.00 0.30 0.49 0.47 0 0 0
February 18, 2022 10.50 11.05 10.60 0 5 0 86.00 0.44 0.68 0.64 0 0 0
February 18, 2022 8.80 9.25 8.75 0 0 0 88.00 0.68 0.89 0.88 0 0 0
February 18, 2022 7.15 7.55 7.10 0 10 0 90.00 1.00 1.25 1.20 0 1 0
February 18, 2022 5.60 6.00 5.60 0 0 0 92.00 1.45 1.75 1.75 0 0 0
February 18, 2022 4.25 4.65 4.95 0.70 11 5 94.00 2.07 2.41 2.42 0 0 0
February 18, 2022 3.10 3.50 3.15 0 0 0 96.00 2.91 3.30 2.70 0 10 0
February 18, 2022 2.17 2.52 2.25 0 20 0 98.00 3.95 4.35 4.50 0 0 0
February 18, 2022 1.50 1.82 1.60 0 1 0 100.00 5.25 5.65 5.85 0 0 0
February 18, 2022 0.58 0.79 0.67 0 0 0 105.00 9.30 9.70 10.00 0 0 0
February 18, 2022 0.20 0.44 0.37 0 0 0 110.00 13.90 14.35 14.70 0 0 0
February 18, 2022 0.05 0.19 0.15 0 0 0 120.00 23.80 24.20 24.60 0 0 0
March 18, 2022 36.35 36.70 36.25 0 0 0 60.00 0.01 0.07 0.07 0 4 0
March 18, 2022 31.35 31.70 31.25 0 0 0 65.00 0.01 0.08 0.08 0 2 0
March 18, 2022 26.35 26.70 26.25 0 0 0 70.00 0.01 0.12 0.11 0 2 0
March 18, 2022 21.35 21.70 21.25 0 10 0 75.00 0.05 0.24 0.22 0 7 0
March 18, 2022 20.35 20.75 20.25 0 0 0 76.00 0.08 0.27 0.25 0 2 0
March 18, 2022 18.35 18.80 18.30 0 0 0 78.00 0.13 0.36 0.33 0 0 0
March 18, 2022 16.35 16.85 16.35 0 10 0 80.00 0.21 0.47 0.41 0 33 0
March 18, 2022 14.40 14.95 14.45 0 0 0 82.00 0.36 0.58 0.56 0 0 0
March 18, 2022 12.50 13.10 12.60 0 0 0 84.00 0.51 0.78 0.72 0 0 0
March 18, 2022 11.55 12.20 11.70 0 7 0 85.00 0.64 0.85 0.84 0 12 0
March 18, 2022 10.75 11.25 10.80 0 0 0 86.00 0.75 0.99 0.98 0 5 0
March 18, 2022 9.10 9.50 9.05 0 26 0 88.00 1.05 1.33 1.32 0 0 0
March 18, 2022 7.50 7.95 7.50 0 107 0 90.00 1.45 1.77 1.78 0 4 0
March 18, 2022 6.00 6.45 6.05 0 16 0 92.00 1.99 2.35 2.38 0 0 0
March 18, 2022 4.70 5.15 4.75 0 0 0 94.00 2.69 3.10 3.15 0 0 0
March 18, 2022 4.10 4.55 4.20 0 64 0 95.00 3.10 3.55 3.60 0 9 0
March 18, 2022 3.55 4.00 3.65 0 1 0 96.00 3.55 4.00 4.10 0 0 0
March 18, 2022 2.65 3.05 2.75 0 1 0 98.00 4.65 5.10 5.25 0 0 0
March 18, 2022 1.94 2.32 2.06 0 36 0 100.00 5.95 6.40 6.55 0 0 0
March 18, 2022 0.89 1.16 1.25 0 109 0 105.00 9.80 10.35 10.55 0 0 0
March 18, 2022 0.39 0.63 0.51 0 16 0 110.00 14.30 14.80 15.05 0 0 0
March 18, 2022 0.10 0.28 0.22 0 0 0 120.00 24.05 24.55 24.85 0 0 0
April 14, 2022 16.35 16.90 16.45 0 0 0 80.00 0.35 0.58 0.55 0 0 0
April 14, 2022 12.55 13.25 12.80 0 0 0 84.00 0.69 0.94 0.91 0 7 0
April 14, 2022 10.85 11.45 10.95 0 0 0 86.00 0.94 1.23 1.21 0 0 0
April 14, 2022 9.25 9.75 9.30 0 0 0 88.00 1.27 1.61 1.60 0 0 0
April 14, 2022 7.65 8.20 7.70 0 0 0 90.00 1.72 2.10 2.09 0 0 0
April 14, 2022 6.25 6.75 6.30 0 0 0 92.00 2.29 2.71 2.72 0 1 0
April 14, 2022 4.95 5.45 5.10 0 0 0 94.00 3.00 3.50 3.50 0 0 0
April 14, 2022 3.85 4.35 4.00 0 1 0 96.00 3.90 4.40 4.45 0 0 0
April 14, 2022 2.95 3.45 3.10 0 10 0 98.00 5.00 5.50 5.60 0 0 0
April 14, 2022 2.21 2.65 2.38 0 7 0 100.00 6.25 6.75 6.90 0 0 0
April 14, 2022 1.07 1.40 1.22 0 0 0 105.00 10.05 10.55 10.80 0 0 0
April 14, 2022 0.51 0.82 0.66 0 0 0 110.00 14.40 15.00 15.20 0 0 0
April 14, 2022 0.14 0.36 0.29 0 0 0 120.00 24.00 24.60 24.85 0 0 0
May 20, 2022 9.50 10.10 9.60 0 0 0 88.00 1.59 1.99 1.97 0 0 0
May 20, 2022 8.05 8.55 0 0 0 0 90.00 2.08 2.52 0 0 0 0
May 20, 2022 6.65 7.20 6.75 0 0 0 92.00 2.69 3.20 3.20 0 0 0
May 20, 2022 5.40 5.95 5.55 0 0 0 94.00 3.40 3.95 4.00 0 0 0
May 20, 2022 4.30 4.85 4.50 0 0 0 96.00 4.35 4.90 4.95 0 0 0
May 20, 2022 3.35 3.95 3.60 0 0 0 98.00 5.40 6.00 6.05 0 0 0
May 20, 2022 2.64 3.15 2.84 0 0 0 100.00 6.65 7.20 7.35 0 0 0
May 20, 2022 1.38 1.79 1.58 0 0 0 105.00 10.35 10.95 11.10 0 0 0
May 20, 2022 0.75 1.04 0.90 0 5 0 110.00 14.65 15.25 15.40 0 0 0
May 20, 2022 0.21 0.50 0.40 0 0 0 120.00 24.10 24.70 24.95 0 0 0
June 17, 2022 26.20 26.75 26.30 0 0 0 70.00 0.09 0.32 0.29 0 0 0
June 17, 2022 21.20 21.85 21.40 0 0 0 75.00 0.24 0.57 0.50 0 0 0
June 17, 2022 16.45 17.10 16.65 0 0 0 80.00 0.61 0.97 0.91 0 0 0
June 17, 2022 12.00 12.70 12.20 0 0 0 85.00 1.26 1.64 1.60 0 2 0
June 17, 2022 8.20 8.75 8.30 0 38 0 90.00 2.38 2.88 2.86 0 1 0
June 17, 2022 5.05 5.65 5.25 0 52 0 95.00 4.25 4.85 4.90 0 0 0
June 17, 2022 2.85 3.40 3.10 0 19 0 100.00 7.10 7.70 7.80 0 0 0
June 17, 2022 0.87 1.21 1.05 0 38 0 110.00 15.00 15.60 15.90 0 0 0
June 17, 2022 0.26 0.59 0.49 0 26 0 120.00 24.40 24.95 25.35 0 3 0
June 17, 2022 0.05 0.24 0.19 0 0 0 140.00 43.45 44.70 44.90 0 0 0
September 16, 2022 26.15 26.80 26.35 0 0 0 70.00 0.21 0.55 0.47 0 0 0
September 16, 2022 21.25 21.95 21.50 0 0 0 75.00 0.52 0.89 0.79 0 10 0
September 16, 2022 16.50 17.45 16.95 0 0 0 80.00 1.02 1.40 1.35 0 26 0
September 16, 2022 12.40 13.10 12.60 0 0 0 85.00 1.82 2.33 2.28 0 0 0
September 16, 2022 8.70 9.40 8.95 0 5 0 90.00 3.15 3.80 3.75 0 30 0
September 16, 2022 5.70 6.45 6.05 0 39 0 95.00 5.15 5.90 5.90 0 0 0
September 16, 2022 3.50 4.25 3.90 0 16 0 100.00 8.00 8.75 8.80 0 0 0
September 16, 2022 1.29 1.76 1.55 0 0 0 110.00 15.70 16.30 16.40 0 0 0
September 16, 2022 0.49 0.88 0.74 0 8 0 120.00 24.75 25.40 25.60 0 3 0
September 16, 2022 0.10 0.34 0.28 0 0 0 140.00 43.15 44.90 45.05 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 © 2021 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.