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: April 1, 2023 at 2:09 p.m.   (Real-time)

  • Last price: 123.170
  • Net change: 0.480
  • Bid price: 122.700
  • Ask price: 123.450
  • 30-day historical volatility: 17.57%
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: 6,217
Volume: 21
Open interest: 2,367
Volume: 155
April 21, 2023 27.15 27.60 27.60 0 0 0 96.00 0 0.06 0.06 0 40 0
April 21, 2023 25.15 25.60 25.60 0 0 0 98.00 0 0.07 0.07 0 0 0
April 21, 2023 23.15 23.65 23.65 0 0 0 100.00 0 0.09 0.09 0 0 0
April 21, 2023 18.20 18.75 18.75 0 0 0 105.00 0.02 0.15 0.15 0 10 0
April 21, 2023 13.30 13.80 13.80 0 3 0 110.00 0.07 0.20 0.20 0 1,613 0
April 21, 2023 8.45 8.80 8.80 0 64 0 115.00 0.16 0.31 0.31 0.02 130 100
April 21, 2023 3.95 4.30 4.30 0 1,029 1 120.00 0.60 0.80 0.80 -0.35 8 7
April 21, 2023 0.90 1.05 1.05 0 656 2 125.00 2.50 2.80 2.80 -0.85 0 5
April 21, 2023 0.07 0.18 0.18 0 25 0 130.00 6.65 7.10 7.10 0 0 0
April 21, 2023 0 0.06 0.06 0 11 0 135.00 11.65 12.10 12.10 0 0 0
April 21, 2023 0 0.06 0.06 0 500 0 140.00 16.65 17.10 17.10 0 0 0
April 21, 2023 0 0.05 0.05 0 7 0 150.00 26.65 27.10 27.10 0 0 0
May 19, 2023 27.60 28.05 28.05 0 0 0 96.00 0.02 0.12 0.12 0 0 0
May 19, 2023 25.60 26.05 26.05 0 0 0 98.00 0.04 0.15 0.15 0 0 0
May 19, 2023 23.65 24.10 24.10 0 0 0 100.00 0.06 0.18 0.18 0 0 0
May 19, 2023 18.75 19.20 19.20 0 5 0 105.00 0.17 0.27 0.27 0 37 0
May 19, 2023 13.95 14.35 14.35 0 2 0 110.00 0.27 0.44 0.44 0 29 0
May 19, 2023 9.35 9.70 9.70 0.35 35 1 115.00 0.65 0.75 0.75 -0.15 23 43
May 19, 2023 5.25 5.55 5.55 0 823 0 120.00 1.40 1.65 1.65 0 1 0
May 19, 2023 3.85 4.15 4.15 0 561 0 122.00 2.05 2.30 2.30 0 0 0
May 19, 2023 2.25 2.45 2.45 0.25 24 6 125.00 3.40 3.70 3.70 0 0 0
May 19, 2023 0.65 0.85 0.85 0 14 0 130.00 6.95 7.30 7.30 0 0 0
May 19, 2023 0.13 0.25 0.25 0 517 0 135.00 11.65 12.10 12.10 0 10 0
May 19, 2023 0 0.08 0.08 0 0 0 140.00 16.65 17.00 17.00 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 150.00 26.65 27.00 27.00 0 0 0
June 16, 2023 33.80 34.30 34.30 0 4 0 90.00 0.03 0.14 0.14 0 22 0
June 16, 2023 28.90 29.40 29.40 0 0 0 95.00 0.08 0.20 0.20 0 1 0
June 16, 2023 27.90 28.40 28.40 0 7 0 96.00 0.09 0.22 0.22 0 0 0
June 16, 2023 24.00 24.50 24.50 0 0 0 100.00 0.16 0.30 0.30 0 0 0
June 16, 2023 19.10 19.70 19.70 0 0 0 105.00 0.29 0.46 0.46 0 0 0
June 16, 2023 14.40 15.00 15.00 0 16 0 110.00 0.55 0.75 0.75 0 31 0
June 16, 2023 10.00 10.50 10.50 0 4 0 115.00 1.05 1.25 1.25 0 9 0
June 16, 2023 6.20 6.40 6.40 0.60 1,308 4 120.00 2.15 2.40 2.40 0 10 0
June 16, 2023 3.20 3.45 3.45 0 25 0 125.00 4.20 4.50 4.50 0 0 0
June 16, 2023 1.35 1.65 1.65 0 26 0 130.00 7.45 7.80 7.80 0 0 0
June 16, 2023 0.49 0.65 0.65 0 23 0 135.00 11.60 12.25 12.25 0 0 0
June 16, 2023 0.10 0.26 0.26 0 26 0 140.00 16.60 17.10 17.10 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 150.00 26.60 27.05 27.05 0 0 0
June 16, 2023 0 0.06 0.06 0 22 0 160.00 36.40 37.05 37.05 0 0 0
July 21, 2023 28.05 28.70 28.70 0 0 0 96.00 0.17 0.35 0.35 0 0 0
July 21, 2023 24.10 24.95 24.95 0 0 0 100.00 0.27 0.47 0.47 0 7 0
July 21, 2023 19.40 20.25 20.25 0 0 0 105.00 0.49 0.70 0.70 0 0 0
July 21, 2023 14.80 15.65 15.65 0 0 0 110.00 0.80 1.10 1.10 0 16 0
July 21, 2023 10.75 11.20 11.20 0 2 0 115.00 1.50 1.80 1.80 0 0 0
July 21, 2023 7.00 7.45 7.45 0 5 0 120.00 2.75 3.05 3.05 0 10 0
July 21, 2023 4.10 4.50 4.50 0.10 11 1 125.00 4.80 5.20 5.20 0 4 0
July 21, 2023 2.10 2.50 2.50 0 16 0 130.00 7.85 8.30 8.30 0 0 0
July 21, 2023 0.95 1.25 1.25 0 15 0 135.00 11.75 12.45 12.45 0 0 0
July 21, 2023 0.36 0.60 0.60 0 2 0 140.00 16.55 17.20 17.20 0 0 0
August 18, 2023 28.40 29.25 29.25 0 5 0 96.00 0.26 0.46 0.46 0 0 0
August 18, 2023 24.65 25.45 25.45 0 0 0 100.00 0.39 0.65 0.65 0 16 0
August 18, 2023 20.15 20.80 20.80 0 3 0 105.00 0.65 0.90 0.90 0 10 0
August 18, 2023 15.50 16.20 16.20 0 0 0 110.00 1.10 1.35 1.35 0 0 0
August 18, 2023 11.45 12.00 12.00 0 0 0 115.00 1.85 2.20 2.20 0 0 0
August 18, 2023 7.80 8.30 8.30 0 0 0 120.00 3.20 3.55 3.55 0 0 0
August 18, 2023 4.90 5.25 5.25 0 1 0 125.00 5.25 5.70 5.70 0 0 0
August 18, 2023 2.80 3.20 3.20 0 3 0 130.00 8.20 8.70 8.70 0 0 0
August 18, 2023 1.50 1.75 1.75 0 10 2 135.00 12.10 12.50 12.50 0 1 0
August 18, 2023 0.70 0.95 0.95 0 0 0 140.00 16.55 17.25 17.25 0 0 0
September 15, 2023 34.55 35.25 35.25 0 0 0 90.00 0.18 0.38 0.38 0 20 0
September 15, 2023 29.75 30.60 30.60 0 8 0 95.00 0.30 0.55 0.55 0 3 0
September 15, 2023 28.80 29.65 29.65 0 20 0 96.00 0.33 0.60 0.60 0 0 0
September 15, 2023 25.15 25.85 25.85 0 1 0 100.00 0.47 0.75 0.75 0 2 0
September 15, 2023 20.60 21.25 21.25 0 0 0 105.00 0.80 1.10 1.10 0 0 0
September 15, 2023 16.00 16.75 16.75 0 0 0 110.00 1.30 1.60 1.60 0 39 0
September 15, 2023 12.00 12.60 12.60 0 0 0 115.00 2.15 2.50 2.50 0 6 0
September 15, 2023 8.40 8.95 8.95 0 10 0 120.00 3.50 3.95 3.95 0 9 0
September 15, 2023 5.50 6.00 6.00 0 0 0 125.00 5.65 6.10 6.10 0 0 0
September 15, 2023 3.30 3.75 3.75 0.10 23 4 130.00 8.50 9.00 9.00 0 0 0
September 15, 2023 2.00 2.25 2.25 0 0 0 135.00 12.25 12.75 12.75 0 0 0
September 15, 2023 1.00 1.20 1.20 0 47 0 140.00 16.45 17.40 17.40 0 0 0
September 15, 2023 0.28 0.40 0.40 0 3 0 150.00 26.50 27.20 27.20 0 0 0
September 15, 2023 0.01 0.10 0.10 0 1 0 160.00 36.25 37.20 37.20 0 0 0
December 15, 2023 35.20 36.20 36.20 0 7 0 90.00 0.36 0.70 0.70 0 102 0
December 15, 2023 30.60 31.65 31.65 0 8 0 95.00 0.50 0.80 0.80 0 0 0
December 15, 2023 26.10 27.10 27.10 0 4 0 100.00 0.85 1.10 1.10 0 8 0
December 15, 2023 17.45 18.35 18.35 0 12 0 110.00 2.00 2.40 2.40 0 120 0
December 15, 2023 10.25 11.00 11.00 0 91 0 120.00 4.50 5.10 5.10 0 20 0
December 15, 2023 5.10 5.70 5.70 0 137 0 130.00 9.35 10.05 10.05 0 0 0
December 15, 2023 2.10 2.65 2.65 0 20 0 140.00 16.70 17.75 17.75 0 0 0
December 15, 2023 0.28 0.45 0.45 0 0 0 160.00 35.95 37.05 37.05 0 0 0
March 15, 2024 35.90 36.95 36.95 0 14 0 90.00 0.45 0.90 0.90 0 0 0
March 15, 2024 31.40 32.50 32.50 0 0 0 95.00 0.70 1.10 1.10 0 0 0
March 15, 2024 27.00 27.75 27.75 0 0 0 100.00 1.05 1.50 1.50 0 0 0
March 15, 2024 18.70 19.75 19.75 0 0 0 110.00 2.40 3.10 3.10 0 0 0
March 15, 2024 11.65 12.85 12.85 0 1 0 120.00 5.10 6.15 6.15 0 0 0
March 15, 2024 6.50 7.60 7.60 0 0 0 130.00 10.00 10.80 10.80 0 0 0
March 15, 2024 3.30 4.00 4.00 0 0 0 140.00 17.05 18.10 18.10 0 0 0
March 15, 2024 0.60 1.10 1.10 0 0 0 160.00 35.20 37.05 37.05 0 0 0