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.  (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