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

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: June 16, 2025 at 12:41 p.m.   (Real-time)

  • Last price: 220.390
  • Net change: -1.920
  • Bid price: 220.300
  • Ask price: 220.460
  • 30-day historical volatility: 20.28%
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: 2,446
Volume: 20
Open interest: 876
Volume: 23
June 20, 2025 100.05 101.00 103.00 0 0 0 120.00 0 0.14 0.31 0 7 0
June 20, 2025 89.95 91.00 92.85 0 0 0 130.00 0 0.14 0.31 0 0 0
June 20, 2025 80.05 81.00 82.85 0 0 0 140.00 0 0.14 0.31 0 0 0
June 20, 2025 70.05 71.00 73.00 0 0 0 150.00 0 0.14 0.30 0 12 0
June 20, 2025 60.05 61.10 63.05 0 0 0 160.00 0 0.16 0.14 0 32 0
June 20, 2025 55.05 56.00 58.05 0 0 0 165.00 0 0.14 0.30 0 11 0
June 20, 2025 50.05 51.00 53.05 0 0 0 170.00 0 0.14 0.30 0 10 0
June 20, 2025 45.05 46.00 47.85 0 0 0 175.00 0 0.14 0.30 0 4 0
June 20, 2025 40.10 41.00 42.90 0 0 0 180.00 0 0.14 0.32 0 15 0
June 20, 2025 35.10 36.00 37.95 0 0 0 185.00 0 0.16 0.14 0 21 0
June 20, 2025 30.05 31.05 33.05 0 0 0 190.00 0 0.15 0.14 0 24 0
June 20, 2025 25.10 26.05 27.95 0 0 0 195.00 0 0.15 0.15 0 2 0
June 20, 2025 20.05 21.05 23.00 0 0 0 200.00 0 0.29 0.29 0 45 0
June 20, 2025 15.15 16.10 17.95 0 0 0 205.00 0 0.25 0.34 0 10 0
June 20, 2025 10.15 11.10 13.00 0 0 0 210.00 0.05 0.40 0.49 0 6 0
June 20, 2025 5.65 6.45 8.10 0 0 0 215.00 0.33 0.65 0.45 -0.15 95 1
June 20, 2025 1.80 2.70 3.85 0 34 0 220.00 1.25 2.15 1.00 -0.40 43 1
June 20, 2025 0.85 1.60 1.45 -1.15 763 6 222.00 2.20 3.00 2.10 0 1 0
June 20, 2025 0.25 0.60 0.50 -0.70 56 2 225.00 4.40 5.30 3.85 0 49 0
June 20, 2025 0.02 0.43 0.49 0 720 0 230.00 9.10 10.15 8.25 0 12 0
June 20, 2025 0 0.41 0.48 0 14 0 235.00 14.05 15.15 13.15 0 0 0
June 20, 2025 0 0.15 0.49 0 2 0 240.00 19.05 20.15 18.15 0 0 0
June 20, 2025 0 0.40 0.48 0 0 0 245.00 24.05 25.10 23.15 0 0 0
June 20, 2025 0 0.40 0.48 0 0 0 250.00 29.05 30.10 28.15 0 0 0
June 20, 2025 0 0.40 0.49 0 0 0 260.00 39.05 40.15 38.15 0 0 0
July 18, 2025 70.40 71.30 73.15 0 0 0 150.00 0 0.15 0.29 0 0 0
July 18, 2025 60.35 61.35 63.50 0 0 0 160.00 0 0.39 0.31 0 1 0
July 18, 2025 55.50 56.40 58.55 0 0 0 165.00 0.01 0.39 0.35 0 5 0
July 18, 2025 50.50 51.45 53.50 0 0 0 170.00 0.02 0.41 0.20 0 0 0
July 18, 2025 45.60 46.55 48.45 0 0 0 175.00 0.02 0.39 0.25 0 0 0
July 18, 2025 40.65 41.55 43.60 0 0 0 180.00 0.02 0.44 0.34 0 15 0
July 18, 2025 35.50 36.60 38.60 0 0 0 185.00 0.02 0.49 0.49 0 0 0
July 18, 2025 30.65 31.80 33.75 0 1 0 190.00 0.11 0.49 0.50 0 0 0
July 18, 2025 25.75 26.80 28.55 0 15 0 195.00 0.20 0.60 0.60 0 2 0
July 18, 2025 20.90 22.05 23.70 0 0 0 200.00 0.42 0.70 0.70 0 2 0
July 18, 2025 16.35 17.25 19.15 0 3 0 205.00 0.70 1.00 0.95 0 3 0
July 18, 2025 12.00 13.15 14.65 0 35 0 210.00 1.20 1.50 1.35 0 2 0
July 18, 2025 7.90 8.80 10.20 0 3 0 215.00 2.10 2.45 2.20 0 3 0
July 18, 2025 4.80 5.20 6.70 0 24 0 220.00 3.70 4.30 3.00 -0.70 22 10
July 18, 2025 2.35 2.95 3.80 0 42 0 225.00 6.20 6.90 6.00 0 5 0
July 18, 2025 1.05 1.40 1.30 -0.65 60 10 230.00 9.75 10.70 9.25 0 12 0
July 18, 2025 0.40 0.70 0.90 0 4 0 235.00 14.00 15.25 13.45 0 0 0
July 18, 2025 0.06 0.49 0.49 0 1 0 240.00 18.90 20.15 18.30 0 0 0
July 18, 2025 0.01 0.39 0.43 0 0 0 245.00 23.95 25.20 23.30 0 0 0
July 18, 2025 0 0.37 0.38 0 0 0 250.00 28.95 30.20 28.30 0 0 0
July 18, 2025 0 0.37 0.37 0 0 0 260.00 38.95 40.20 38.30 0 0 0
August 15, 2025 70.40 72.00 73.90 0 0 0 150.00 0.02 0.49 0.34 0 0 0
August 15, 2025 60.90 62.20 64.00 0 5 0 160.00 0.02 0.30 0.49 0 0 0
August 15, 2025 55.85 57.25 59.00 0 3 0 165.00 0.02 0.49 0.30 0 0 0
August 15, 2025 50.90 52.20 54.05 0 0 0 170.00 0.11 0.49 0.40 0 3 0
August 15, 2025 46.05 47.35 49.10 0 0 0 175.00 0.11 0.55 0.49 0 0 0
August 15, 2025 41.15 42.45 44.25 0 0 0 180.00 0.21 0.55 0.60 0 10 0
August 15, 2025 36.30 37.65 39.30 0 0 0 185.00 0.31 0.70 0.70 0 10 0
August 15, 2025 31.45 32.70 34.40 0 3 0 190.00 0.45 0.85 0.85 0 10 0
August 15, 2025 26.65 27.95 29.65 0 25 0 195.00 0.80 1.10 1.05 0 33 0
August 15, 2025 22.30 23.45 25.05 0 30 0 200.00 1.10 1.50 1.35 0 6 0
August 15, 2025 17.60 18.90 20.55 0 1 0 205.00 1.65 2.00 1.85 0 5 0
August 15, 2025 13.80 14.85 16.15 0 15 0 210.00 2.40 2.90 2.65 0 0 0
August 15, 2025 10.10 10.95 12.25 0 12 0 215.00 3.60 4.20 3.90 0 2 0
August 15, 2025 6.75 7.70 8.75 0 11 0 220.00 5.40 6.00 5.40 0 0 0
August 15, 2025 4.30 5.10 5.95 0 41 0 225.00 7.80 8.50 7.60 0 0 0
August 15, 2025 2.60 3.20 3.85 0 17 0 230.00 10.90 12.00 10.70 0 0 0
August 15, 2025 1.45 1.85 2.30 0 20 0 235.00 14.60 15.80 14.40 0 0 0
August 15, 2025 0.70 1.10 1.35 0 3 0 240.00 18.85 20.30 18.60 0 0 0
August 15, 2025 0.35 0.65 0.80 0 0 0 245.00 23.40 25.15 23.95 0 0 0
August 15, 2025 0.10 0.49 0.55 0 0 0 250.00 28.35 30.40 28.90 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 260.00 38.35 40.40 38.70 0 0 0
September 19, 2025 80.90 82.50 84.25 0 3 0 140.00 0.02 0.49 0.49 0 10 0
September 19, 2025 71.00 72.45 74.40 0 0 0 150.00 0.02 0.49 0.49 0 9 0
September 19, 2025 61.25 62.60 64.50 0 5 0 160.00 0.11 0.50 0.50 0 33 0
September 19, 2025 51.35 52.90 54.70 0 18 0 170.00 0.31 0.65 0.65 0 10 0
September 19, 2025 46.45 47.85 49.75 0 0 0 175.00 0.36 0.75 0.75 0 0 0
September 19, 2025 41.70 43.10 44.90 0 19 0 180.00 0.46 0.90 0.85 0 4 0
September 19, 2025 36.85 38.30 40.05 0 0 0 185.00 0.75 1.10 1.05 0 15 0
September 19, 2025 32.10 33.50 35.30 0 18 0 190.00 0.95 1.25 1.25 0 33 0
September 19, 2025 27.70 29.10 30.65 0 11 0 195.00 1.35 1.65 1.55 0 13 0
September 19, 2025 23.30 24.65 26.15 0 14 0 200.00 1.80 2.20 2.05 0 4 0
September 19, 2025 18.85 20.20 21.75 0 0 0 205.00 2.55 2.90 2.70 0 0 0
September 19, 2025 15.10 16.20 17.70 0 10 0 210.00 3.55 4.00 3.75 0 5 0
September 19, 2025 11.60 12.45 12.70 -0.95 2 1 215.00 4.90 5.45 4.95 0 0 0
September 19, 2025 8.50 9.30 10.30 0 4 0 220.00 6.75 7.50 6.80 0 6 0
September 19, 2025 6.00 6.70 7.55 0 5 0 225.00 9.05 10.15 9.10 0 0 0
September 19, 2025 3.95 4.40 5.35 0 22 0 230.00 12.10 13.15 11.90 0 10 0
September 19, 2025 2.55 3.05 3.60 0 1 0 235.00 15.35 17.00 15.40 0 0 0
September 19, 2025 1.50 1.95 2.30 0 0 0 240.00 19.50 20.85 19.30 0 0 0
September 19, 2025 0.85 1.20 1.50 0 0 0 245.00 23.80 25.50 23.70 0 0 0
September 19, 2025 0.44 0.80 1.00 0 0 0 250.00 28.55 30.35 28.55 0 0 0
September 19, 2025 0.05 0.49 0.50 0 3 0 260.00 38.45 40.40 38.55 0 0 0
October 17, 2025 32.65 34.15 35.95 0 0 0 190.00 1.35 1.75 1.60 0 0 0
October 17, 2025 28.15 29.70 31.35 0 0 0 195.00 1.80 2.20 2.05 0 0 0
October 17, 2025 23.90 25.35 26.95 0 0 0 200.00 2.40 2.85 2.60 0 0 0
October 17, 2025 19.90 21.15 22.65 0 0 0 205.00 3.20 3.80 3.45 0 0 0
October 17, 2025 16.15 17.35 18.70 0 0 0 210.00 4.25 4.80 4.45 0 25 0
October 17, 2025 12.50 13.55 14.65 0 0 0 215.00 5.75 6.60 5.95 0 0 0
October 17, 2025 9.55 10.45 11.50 0 0 0 220.00 7.65 8.30 7.75 0 0 0
October 17, 2025 7.10 7.80 8.70 0 1 0 225.00 9.95 11.05 9.95 0 0 0
October 17, 2025 5.00 5.60 6.50 0 0 0 230.00 12.80 14.10 12.70 0 10 0
October 17, 2025 3.35 4.00 4.65 0 0 0 235.00 16.20 17.40 16.00 0 0 0
October 17, 2025 2.15 2.70 3.15 0 2 0 240.00 19.95 21.45 20.35 0.40 0 11
October 17, 2025 1.45 1.85 2.20 0 2 0 245.00 24.05 25.55 24.15 0 0 0
October 17, 2025 0.90 1.25 1.50 0 0 0 250.00 28.40 30.35 28.80 0 0 0
October 17, 2025 0.30 0.65 0.70 0 0 0 260.00 38.30 40.10 38.65 0 0 0
November 21, 2025 33.50 35.30 37.05 0 0 0 190.00 1.85 2.35 2.20 0 0 0
November 21, 2025 29.15 30.90 32.60 0 0 0 195.00 2.35 2.90 2.70 0 0 0
November 21, 2025 25.05 26.70 28.25 0 0 0 200.00 3.10 3.70 3.45 0 0 0
November 21, 2025 21.05 22.55 24.25 0 0 0 205.00 4.00 4.60 4.35 0 0 0
November 21, 2025 17.30 18.90 20.30 0 0 0 210.00 5.25 5.90 5.55 0 0 0
November 21, 2025 14.00 15.10 16.35 0 1 0 215.00 6.75 7.80 7.10 0 2 0
November 21, 2025 11.20 12.20 13.20 0 1 0 220.00 8.70 9.50 8.90 0 0 0
November 21, 2025 8.60 9.45 10.45 0 0 0 225.00 11.00 12.00 11.30 0 0 0
November 21, 2025 6.30 7.00 8.10 0 0 0 230.00 13.65 15.35 13.90 0 0 0
November 21, 2025 4.70 5.30 6.15 0 9 0 235.00 16.95 18.50 17.00 0 0 0
November 21, 2025 3.30 3.80 4.55 0 4 0 240.00 20.45 22.10 20.75 0 0 0
November 21, 2025 2.25 2.85 3.35 0 0 0 245.00 24.40 26.25 24.55 0 0 0
November 21, 2025 1.50 2.10 2.40 0 0 0 250.00 28.90 30.90 28.85 0 0 0
November 21, 2025 0.65 1.15 1.15 0 0 0 260.00 38.50 40.60 38.70 0 0 0
December 19, 2025 81.25 83.10 85.10 0 0 0 140.00 0.21 0.65 0.60 0 11 0
December 19, 2025 62.00 63.95 65.70 0 5 0 160.00 0.60 1.00 0.95 0 43 0
December 19, 2025 52.35 54.35 56.15 0 12 0 170.00 0.95 1.35 1.25 0 22 0
December 19, 2025 43.05 45.05 46.75 0 10 0 180.00 1.35 1.90 1.80 0 4 0
December 19, 2025 34.20 35.90 37.75 0 7 0 190.00 2.15 2.85 2.60 0 4 0
December 19, 2025 25.90 27.40 29.15 0 28 0 200.00 3.60 4.30 4.00 0 1 0
December 19, 2025 18.30 19.65 21.00 0 9 0 210.00 5.75 6.80 6.25 0 0 0
December 19, 2025 11.90 13.20 14.20 0 11 0 220.00 9.35 10.30 9.70 0 0 0
December 19, 2025 7.20 8.20 9.00 0 22 0 230.00 14.40 15.95 14.60 0 0 0
December 19, 2025 3.95 4.50 5.25 0 0 1 240.00 20.80 22.85 21.00 0 0 0
December 19, 2025 2.00 2.60 2.90 0 2 0 250.00 29.00 30.80 29.15 0 0 0
December 19, 2025 0.95 1.40 1.55 0 0 0 260.00 38.45 40.60 38.65 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 300.00 78.45 80.65 78.75 0 0 0
March 20, 2026 62.85 65.05 66.90 0 4 0 160.00 1.10 1.55 1.50 0 4 0
March 20, 2026 53.65 55.70 57.55 0 5 0 170.00 1.55 2.00 2.00 0 0 0
March 20, 2026 44.60 46.75 48.45 0 13 0 180.00 2.20 2.60 2.75 0 14 0
March 20, 2026 35.95 38.10 39.75 0 13 0 190.00 3.40 4.00 3.90 0 10 0
March 20, 2026 27.95 29.65 31.35 0 4 0 200.00 5.10 5.90 5.65 0 21 0
March 20, 2026 20.90 22.35 23.90 0 74 0 210.00 7.65 8.60 8.25 0 0 0
March 20, 2026 14.65 16.10 17.20 0 36 0 220.00 11.40 12.70 11.80 0 0 0
March 20, 2026 10.05 10.60 12.00 0 32 0 230.00 16.20 17.70 16.60 0 1 0
March 20, 2026 6.05 7.00 7.80 0 40 0 240.00 22.45 24.10 23.00 0 1 0
March 20, 2026 3.60 4.30 4.90 0 1 0 250.00 29.90 31.90 30.45 0 1 0
March 20, 2026 2.15 2.50 3.00 0 0 0 260.00 38.50 40.80 39.00 0 0 0
March 20, 2026 0.12 0.49 0.49 0 0 0 300.00 78.10 80.60 78.75 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.