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: 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