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: 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

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 © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.