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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

L – Loblaw Companies Ltd.

Last update: July 15, 2025 at 4:45 p.m.   (Real-time)

  • Last price: 220.320
  • Net change: -3.710
  • Bid price: 220.200
  • Ask price: 221.180
  • 30-day historical volatility: 16.89%
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: 2,511
Volume: 64
Open interest: 636
Volume: 21
July 18, 2025 70.05 71.00 71.00 0 0 0 150.00 0 0.26 0.26 0 0 0
July 18, 2025 60.05 60.85 60.85 0 0 0 160.00 0 0.33 0.33 0 1 0
July 18, 2025 54.95 55.75 55.75 0 0 0 165.00 0 0.33 0.33 0 5 0
July 18, 2025 50.00 50.85 50.85 0 0 0 170.00 0 0.33 0.33 0 0 0
July 18, 2025 45.00 45.75 45.75 0 0 0 175.00 0 0.26 0.26 0 0 0
July 18, 2025 40.05 41.05 41.05 0 0 0 180.00 0 0.26 0.26 0 15 0
July 18, 2025 35.05 36.00 36.00 0 0 0 185.00 0 0.26 0.26 0 0 0
July 18, 2025 30.00 31.05 31.05 0 1 0 190.00 0 0.33 0.33 0 0 0
July 18, 2025 25.05 25.95 25.95 0 15 0 195.00 0 0.28 0.28 0 2 0
July 18, 2025 20.00 21.05 21.05 0 0 0 200.00 0 0.27 0.27 0 4 0
July 18, 2025 15.10 16.05 16.05 0 13 0 205.00 0 0.33 0.33 0 3 0
July 18, 2025 10.15 10.75 10.75 0 35 0 210.00 0 0.35 0.35 0 7 0
July 18, 2025 5.40 6.00 6.00 0 4 0 215.00 0.12 0.50 0.50 0 6 0
July 18, 2025 1.45 2.15 2.15 -2.80 34 1 220.00 1.10 1.75 1.75 0.85 45 11
July 18, 2025 0.03 0.47 0.47 -1.20 70 20 225.00 4.40 5.15 5.15 0.40 30 10
July 18, 2025 0 0.28 0.28 0 1,367 0 230.00 9.25 10.05 10.05 0 21 0
July 18, 2025 0 0.26 0.26 0 11 0 235.00 14.25 15.05 15.05 0 0 0
July 18, 2025 0 0.19 0.19 0 1 0 240.00 19.25 20.05 20.05 0 0 0
July 18, 2025 0 0.33 0.33 0 0 0 245.00 24.25 25.10 25.10 0 0 0
July 18, 2025 0 0.33 0.33 0 0 0 250.00 29.25 30.05 30.05 0 0 0
July 18, 2025 0 0.33 0.33 0 0 0 260.00 39.25 40.10 40.10 0 0 0
August 15, 2025 70.30 71.50 71.50 0 0 0 150.00 0 0.49 0.49 0 0 0
August 15, 2025 60.35 61.60 61.60 0 5 0 160.00 0 0.49 0.49 0 0 0
August 15, 2025 55.40 56.60 56.60 0 0 0 165.00 0 0.49 0.49 0 0 0
August 15, 2025 50.45 51.70 51.70 0 0 0 170.00 0.01 0.49 0.49 0 3 0
August 15, 2025 45.50 46.65 46.65 0 0 0 175.00 0.02 0.39 0.39 0 0 0
August 15, 2025 40.50 41.75 41.75 0 0 0 180.00 0.02 0.49 0.49 0 10 0
August 15, 2025 35.55 36.80 36.80 0 0 0 185.00 0.02 0.49 0.49 0 10 0
August 15, 2025 30.65 31.90 31.90 0 3 0 190.00 0.07 0.45 0.45 0 10 0
August 15, 2025 25.90 27.00 27.00 0 25 0 195.00 0.22 0.65 0.65 0 33 0
August 15, 2025 20.85 22.25 22.25 0 30 0 200.00 0.40 0.80 0.80 0 6 0
August 15, 2025 16.40 17.55 17.55 0 1 0 205.00 0.75 1.15 1.15 0 6 0
August 15, 2025 12.10 13.10 13.10 0 15 0 210.00 1.35 1.80 1.80 0 0 0
August 15, 2025 8.15 9.10 9.10 0 12 0 215.00 2.25 2.90 2.90 0 12 0
August 15, 2025 5.10 5.50 5.50 0 12 0 220.00 4.05 4.45 4.45 0 15 0
August 15, 2025 2.45 3.10 3.10 -1.85 41 24 225.00 6.50 7.35 7.35 0 8 0
August 15, 2025 1.10 1.55 1.55 -1.05 36 1 230.00 10.00 10.95 10.95 0 0 0
August 15, 2025 0.36 0.75 0.75 0 24 0 235.00 14.00 15.55 15.55 0 0 0
August 15, 2025 0.01 0.49 0.49 0 3 0 240.00 18.70 20.45 20.45 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 245.00 23.40 25.50 25.50 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 250.00 28.40 30.50 30.50 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 260.00 38.40 40.50 40.50 0 0 0
September 19, 2025 80.65 81.80 81.80 0 3 0 140.00 0.02 0.48 0.48 0 3 0
September 19, 2025 70.60 71.90 71.90 0 0 0 150.00 0.02 0.49 0.49 0 9 0
September 19, 2025 60.75 62.05 62.05 0 5 0 160.00 0.02 0.44 0.44 0 33 0
September 19, 2025 51.00 52.05 52.05 0 21 0 170.00 0.06 0.49 0.49 0 3 0
September 19, 2025 46.00 47.15 47.15 0 0 0 175.00 0.16 0.55 0.55 0 0 0
September 19, 2025 41.15 42.05 42.05 0 19 0 180.00 0.26 0.65 0.65 0 4 0
September 19, 2025 36.30 37.20 37.20 0 0 0 185.00 0.36 0.80 0.80 0 15 0
September 19, 2025 31.50 32.60 32.60 0 18 0 190.00 0.55 0.95 0.95 0 39 0
September 19, 2025 26.85 27.70 27.70 0 6 0 195.00 0.80 1.25 1.25 0 13 0
September 19, 2025 22.05 23.15 23.15 0 14 0 200.00 1.20 1.60 1.60 0 7 0
September 19, 2025 17.80 18.75 18.75 0 0 0 205.00 1.85 2.10 2.10 0 7 0
September 19, 2025 13.70 14.65 14.65 0 10 0 210.00 2.55 3.25 3.25 0 5 0
September 19, 2025 10.00 10.65 10.65 0 2 0 215.00 3.90 4.60 4.60 0 2 0
September 19, 2025 6.80 7.60 7.60 0 2 0 220.00 5.70 6.55 6.55 0 3 0
September 19, 2025 4.40 5.10 5.10 -2.20 7 2 225.00 8.25 9.05 9.05 0 0 0
September 19, 2025 2.50 3.15 3.15 0 32 0 230.00 11.50 12.35 12.35 0 10 0
September 19, 2025 1.40 1.90 1.90 0 22 0 235.00 14.90 16.10 16.10 0 0 0
September 19, 2025 0.65 1.10 1.10 0 35 0 240.00 19.10 20.65 20.65 0 0 0
September 19, 2025 0.25 0.65 0.65 0 20 0 245.00 23.90 25.35 25.35 0 0 0
September 19, 2025 0.01 0.49 0.49 0 5 0 250.00 28.90 30.35 30.35 0 0 0
September 19, 2025 0.01 0.49 0.49 0 3 0 260.00 38.90 40.35 40.35 0 0 0
October 17, 2025 31.90 33.15 33.15 0 0 0 190.00 0.90 1.35 1.35 0 0 0
October 17, 2025 27.35 28.40 28.40 0 0 0 195.00 1.25 1.70 1.70 0 0 0
October 17, 2025 22.85 24.05 24.05 0 0 0 200.00 1.80 2.20 2.20 0 0 0
October 17, 2025 18.20 19.85 19.85 0 0 0 205.00 2.45 3.00 3.00 0 0 0
October 17, 2025 14.75 15.95 15.95 -3.35 1 1 210.00 3.45 4.10 4.10 0 25 0
October 17, 2025 11.15 11.95 12.00 0 0 0 215.00 4.90 5.60 5.60 0 0 0
October 17, 2025 8.10 8.85 8.85 0 0 0 220.00 6.70 7.60 7.60 0 2 0
October 17, 2025 5.60 6.40 6.40 0 1 0 225.00 9.10 10.05 10.05 0 0 0
October 17, 2025 3.70 4.30 4.30 -1.90 0 1 230.00 12.10 13.10 13.10 0 10 0
October 17, 2025 2.25 2.85 2.85 0 1 0 235.00 15.50 16.80 16.80 0 0 0
October 17, 2025 1.35 1.85 1.85 0 2 0 240.00 19.70 20.95 20.95 0 11 0
October 17, 2025 0.70 1.15 1.15 0 2 0 245.00 24.05 25.70 25.70 0 0 0
October 17, 2025 0.33 0.75 0.75 0 0 0 250.00 28.80 30.45 30.45 0 0 0
October 17, 2025 0.01 0.49 0.49 0 0 0 260.00 38.80 40.40 40.40 0 0 0
November 21, 2025 32.95 34.20 34.20 0 0 0 190.00 1.45 1.85 1.85 0 0 0
November 21, 2025 28.50 29.85 29.85 0 0 0 195.00 1.90 2.35 2.35 0 0 0
November 21, 2025 24.10 25.50 25.50 0 0 0 200.00 2.50 3.15 3.15 0 10 0
November 21, 2025 20.20 21.60 21.60 0 0 0 205.00 3.45 4.15 4.15 0 0 0
November 21, 2025 16.30 17.65 17.65 0 0 0 210.00 4.65 5.35 5.35 0 0 0
November 21, 2025 12.90 13.85 13.85 -1.55 1 10 215.00 6.20 7.00 7.00 0 2 0
November 21, 2025 10.05 10.70 10.70 0 1 0 220.00 8.15 9.05 9.05 0 0 0
November 21, 2025 7.45 8.10 8.10 -2.05 21 4 225.00 10.50 11.50 11.50 0 0 0
November 21, 2025 5.30 5.80 5.80 0 0 0 230.00 13.45 14.50 14.50 0 0 0
November 21, 2025 3.60 4.20 4.20 0 9 0 235.00 16.55 17.90 17.90 0 0 0
November 21, 2025 2.35 3.10 3.10 0 4 0 240.00 20.25 21.75 21.75 0 0 0
November 21, 2025 1.55 2.15 2.15 0 0 0 245.00 24.60 25.85 25.85 0 0 0
November 21, 2025 0.95 1.45 1.45 0 0 0 250.00 28.85 30.65 30.65 0 0 0
November 21, 2025 0.33 0.65 0.65 0 0 0 260.00 38.60 40.45 40.45 0 0 0
December 19, 2025 81.10 82.50 82.50 0 0 0 140.00 0.11 0.55 0.55 0 11 0
December 19, 2025 61.65 63.05 63.05 0 5 0 160.00 0.41 0.85 0.85 0 43 0
December 19, 2025 52.00 53.80 53.80 0 12 0 170.00 0.70 1.15 1.15 0 38 0
December 19, 2025 42.55 44.25 44.25 0 10 0 180.00 1.10 1.60 1.60 0 7 0
December 19, 2025 33.50 35.15 35.15 0 7 0 190.00 1.80 2.35 2.35 0 5 0
December 19, 2025 24.75 26.40 26.40 0 28 0 200.00 3.05 3.70 3.70 0 1 0
December 19, 2025 20.70 22.25 22.25 0 3 0 205.00 3.95 4.75 4.75 0 0 0
December 19, 2025 17.10 18.45 18.45 0 9 0 210.00 5.15 6.00 6.00 0 2 0
December 19, 2025 13.65 14.80 14.80 0 1 0 215.00 6.60 7.70 7.70 0 0 0
December 19, 2025 10.70 11.80 11.80 0 12 0 220.00 8.60 9.70 9.70 0 0 0
December 19, 2025 8.15 9.10 9.10 0 0 0 225.00 10.80 12.20 12.20 0 10 0
December 19, 2025 6.00 6.90 6.90 0 32 0 230.00 13.55 15.10 15.10 0 0 0
December 19, 2025 4.40 5.00 5.00 0 0 0 235.00 16.85 18.35 18.35 0 0 0
December 19, 2025 2.95 3.80 3.80 0 3 0 240.00 20.50 22.05 22.05 0 0 0
December 19, 2025 2.00 2.70 2.70 0 0 0 245.00 24.60 26.35 26.35 0 0 0
December 19, 2025 1.35 1.90 1.90 0 4 0 250.00 28.60 31.00 31.00 0 0 0
December 19, 2025 0.50 1.05 1.05 0 0 0 260.00 38.55 40.55 40.55 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 300.00 78.55 80.55 80.55 0 0 0
March 20, 2026 62.45 64.40 64.40 0 4 0 160.00 0.85 1.40 1.40 0 4 0
March 20, 2026 53.05 55.15 55.15 0 5 0 170.00 1.25 1.85 1.85 0 0 0
March 20, 2026 44.00 45.95 45.95 0 13 0 180.00 1.85 2.55 2.55 0 15 0
March 20, 2026 35.30 37.25 37.25 0 13 0 190.00 2.90 3.65 3.65 0 10 0
March 20, 2026 27.15 29.00 29.00 0 4 0 200.00 4.60 5.45 5.45 0 20 0
March 20, 2026 19.90 21.25 21.25 0 89 0 210.00 7.20 8.20 8.20 0 0 0
March 20, 2026 13.75 14.95 14.95 0 56 0 220.00 10.75 12.15 12.15 0 0 0
March 20, 2026 8.90 9.70 9.70 0 32 0 230.00 15.90 17.45 17.45 0 1 0
March 20, 2026 5.30 6.25 6.25 0 40 0 240.00 22.20 23.85 23.85 0 1 0
March 20, 2026 2.95 3.80 3.90 0 13 0 250.00 29.80 31.70 31.70 0 1 0
March 20, 2026 1.60 2.30 2.30 0 0 0 260.00 38.40 40.95 40.95 0 0 0
March 20, 2026 0.01 0.55 0.55 0 0 0 300.00 78.20 80.75 80.75 0 0 0
June 19, 2026 45.45 47.75 47.75 0 0 0 180.00 2.65 3.55 3.55 0 2 0
June 19, 2026 29.30 31.45 31.45 0 20 0 200.00 5.90 7.10 7.10 0 0 0
June 19, 2026 22.35 24.05 24.05 0 7 0 210.00 8.80 10.10 10.10 0 0 0
June 19, 2026 16.30 17.80 17.80 0 58 0 220.00 12.55 14.10 14.10 0 0 0
June 19, 2026 11.30 12.60 12.60 0 2 0 230.00 17.50 19.20 19.20 0 0 0
June 19, 2026 7.50 8.50 8.50 0 0 0 240.00 23.30 25.40 25.40 0 0 0
June 19, 2026 4.70 5.50 5.50 0 1 0 250.00 30.70 32.80 32.80 0 0 0
June 19, 2026 2.55 3.85 3.85 0 3 0 260.00 39.00 41.20 41.20 0 0 0
June 19, 2026 0.20 0.65 0.65 0 0 0 300.00 78.25 80.90 80.90 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.