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.

LB – Laurentian Bank of Canada

Last update: August 8, 2022 at 12:05 p.m.   (Real-time)

  • Last price: 41.840
  • Net change: -0.210
  • Bid price: 41.790
  • Ask price: 41.850
  • 30-day historical volatility: 19.49%
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: 3,194
Volume: 13
Open interest: 6,865
Volume: 0
August 19, 2022 9.70 10.00 10.20 0 0 0 32.00 0 0.05 0.05 0 2 0
August 19, 2022 7.70 8.05 8.20 0 0 0 34.00 0 0.06 0.06 0 0 0
August 19, 2022 6.70 7.05 7.20 0 10 0 35.00 0 0.06 0.07 0 7 0
August 19, 2022 5.70 6.05 6.20 0 5 0 36.00 0 0.08 0.08 0 12 0
August 19, 2022 4.70 5.05 5.20 0 0 0 37.00 0 0.08 0.09 0 0 0
August 19, 2022 3.75 4.10 4.25 0 10 0 38.00 0.01 0.09 0.10 0 16 0
August 19, 2022 2.75 3.15 3.25 0 40 0 39.00 0.06 0.12 0.13 0 6 0
August 19, 2022 1.80 2.15 2.30 0 15 0 40.00 0.09 0.19 0.18 0 10 0
August 19, 2022 1.00 1.30 1.45 0 16 0 41.00 0.22 0.33 0.28 0 30 0
August 19, 2022 0.40 0.55 0.40 -0.25 125 8 42.00 0.50 0.70 0.60 0 15 0
August 19, 2022 0.07 0.14 0.19 0 27 0 43.00 1.05 1.45 1.25 0 30 0
August 19, 2022 0.01 0.05 0.04 -0.02 15 5 44.00 2.00 2.35 2.15 0 35 0
August 19, 2022 0 0.05 0.05 0 52 0 45.00 3.00 3.35 3.10 0 27 0
August 19, 2022 0 0.06 0.06 0 13 0 46.00 4.00 4.35 4.10 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 47.00 5.00 5.35 5.10 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 48.00 6.05 6.35 6.10 0 0 0
September 16, 2022 11.75 12.15 12.30 0 0 0 30.00 0.01 0.09 0.08 0 2,500 0
September 16, 2022 9.85 10.20 10.35 0 0 0 32.00 0.01 0.13 0.13 0 1 0
September 16, 2022 7.90 8.25 8.35 0 0 0 34.00 0.05 0.17 0.17 0 10 0
September 16, 2022 6.90 7.25 7.40 0 50 0 35.00 0.07 0.19 0.19 0 2,518 0
September 16, 2022 5.95 6.25 6.40 0 91 0 36.00 0.10 0.22 0.21 0 20 0
September 16, 2022 4.90 5.30 5.45 0 0 0 37.00 0.16 0.23 0.24 0 0 0
September 16, 2022 4.05 4.45 4.55 0 76 0 38.00 0.20 0.29 0.27 0 52 0
September 16, 2022 3.05 3.45 3.55 0 16 0 39.00 0.32 0.36 0.34 0 11 0
September 16, 2022 2.20 2.50 2.70 0 350 0 40.00 0.40 0.50 0.47 0 82 0
September 16, 2022 1.50 1.70 1.85 0 13 0 41.00 0.60 0.75 0.70 0 47 0
September 16, 2022 0.85 1.05 1.20 0 138 0 42.00 0.95 1.10 1.05 0 27 0
September 16, 2022 0.43 0.60 0.65 0 104 0 43.00 1.45 1.70 1.55 0 6 0
September 16, 2022 0.16 0.27 0.31 0 168 0 44.00 2.15 2.50 2.30 0 48 0
September 16, 2022 0.03 0.11 0.13 0 266 0 45.00 3.00 3.35 3.15 0 26 0
September 16, 2022 0.01 0.06 0.07 0 36 0 46.00 4.00 4.35 4.15 0 0 0
September 16, 2022 0 0.06 0.06 0 2 0 47.00 5.00 5.35 5.15 0 0 0
September 16, 2022 0 0.06 0.06 0 15 0 48.00 6.05 6.35 6.15 0 0 0
September 16, 2022 0 0.06 0.06 0 32 0 50.00 8.00 8.35 8.15 0 28 0
September 16, 2022 0 0.05 0.05 0 0 0 60.00 18.00 18.35 18.15 0 0 0
October 21, 2022 9.85 10.25 10.35 0 0 0 32.00 0.11 0.25 0.22 0 0 0
October 21, 2022 7.90 8.25 8.40 0 0 0 34.00 0.17 0.30 0.29 0 5 0
October 21, 2022 6.90 7.30 7.45 0 0 0 35.00 0.22 0.33 0.33 0 0 0
October 21, 2022 5.95 6.35 6.50 0 20 0 36.00 0.27 0.39 0.36 0 0 0
October 21, 2022 5.05 5.45 5.55 0 0 0 37.00 0.32 0.47 0.45 0 0 0
October 21, 2022 4.10 4.50 4.65 0 0 0 38.00 0.42 0.60 0.55 0 0 0
October 21, 2022 3.20 3.65 3.75 0 0 0 39.00 0.55 0.70 0.75 0 200 0
October 21, 2022 2.35 2.85 2.95 0 18 0 40.00 0.75 0.90 0.90 0 30 0
October 21, 2022 1.75 2.00 2.15 0 0 0 41.00 1.05 1.30 1.20 0 0 0
October 21, 2022 1.15 1.40 1.45 0 10 0 42.00 1.50 1.70 1.60 0 20 0
October 21, 2022 0.70 0.90 0.95 0 38 0 43.00 2.05 2.30 2.15 0 0 0
October 21, 2022 0.35 0.55 0.50 0 49 0 44.00 2.65 3.05 2.80 0 20 0
October 21, 2022 0.14 0.27 0.30 0 87 0 45.00 3.40 3.85 3.60 0 0 0
October 21, 2022 0.03 0.14 0.16 0 23 0 46.00 4.30 4.65 4.45 0 0 0
October 21, 2022 0.01 0.06 0.06 0 0 0 48.00 6.25 6.55 6.35 0 7 0
November 18, 2022 9.80 10.30 10.50 0 0 0 32.00 0.16 0.32 0.30 0 0 0
November 18, 2022 7.90 8.35 8.55 0 5 0 34.00 0.26 0.38 0.37 0 0 0
November 18, 2022 6.90 7.40 7.60 0 0 0 35.00 0.30 0.43 0.42 0 0 0
November 18, 2022 6.00 6.50 6.65 0 0 0 36.00 0.36 0.55 0.49 0 0 0
November 18, 2022 5.10 5.60 5.75 0 0 0 37.00 0.45 0.60 0.60 0 0 0
November 18, 2022 4.25 4.70 4.85 0 0 0 38.00 0.55 0.75 0.70 0 0 0
November 18, 2022 3.45 3.85 3.95 0 17 0 39.00 0.75 0.95 0.90 0 20 0
November 18, 2022 2.70 2.95 3.20 0 5 0 40.00 1.00 1.20 1.10 0 0 0
November 18, 2022 2.00 2.25 2.35 0 35 0 41.00 1.30 1.55 1.45 0 0 0
November 18, 2022 1.45 1.65 1.75 0 0 0 42.00 1.70 1.95 1.85 0 0 0
November 18, 2022 0.95 1.15 1.25 0 20 0 43.00 2.25 2.50 2.35 0 26 0
November 18, 2022 0.60 0.80 0.85 0 11 0 44.00 2.75 3.25 3.05 0 9 0
November 18, 2022 0.31 0.47 0.55 0 44 0 45.00 3.55 4.00 3.75 0 0 0
November 18, 2022 0.14 0.26 0.29 0 52 0 46.00 4.35 4.85 4.65 0 0 0
November 18, 2022 0.01 0.10 0.11 0 0 0 48.00 6.20 6.65 6.45 0 0 0
December 16, 2022 11.85 12.30 12.50 0 0 0 30.00 0.16 0.39 0.37 0 0 0
December 16, 2022 9.90 10.45 10.55 0 0 0 32.00 0.26 0.45 0.44 0 5 0
December 16, 2022 8.00 8.50 8.65 0 0 0 34.00 0.36 0.50 0.50 0 0 0
December 16, 2022 7.00 7.55 7.70 0 2 0 35.00 0.42 0.60 0.60 0 62 0
December 16, 2022 6.10 6.65 6.80 0 1 0 36.00 0.50 0.70 0.65 0 20 0
December 16, 2022 5.20 5.80 5.90 0 0 0 37.00 0.60 0.80 0.80 0 0 0
December 16, 2022 4.45 4.95 5.05 0 137 0 38.00 0.75 1.00 0.95 0 45 0
December 16, 2022 3.70 4.15 4.30 0 0 0 39.00 0.95 1.20 1.15 0 20 0
December 16, 2022 2.95 3.30 3.55 0 234 0 40.00 1.20 1.40 1.40 0 33 0
December 16, 2022 2.30 2.60 2.75 0 10 0 41.00 1.60 1.80 1.75 0 0 0
December 16, 2022 1.70 2.05 2.15 0 104 0 42.00 1.95 2.20 2.10 0 313 0
December 16, 2022 1.20 1.50 1.65 0 6 0 43.00 2.45 2.75 2.65 0 6 0
December 16, 2022 0.80 1.10 1.15 0 34 0 44.00 3.05 3.35 3.25 0 15 0
December 16, 2022 0.50 0.80 0.85 0 59 0 45.00 3.70 4.15 3.90 0 5 0
December 16, 2022 0.32 0.50 0.60 0 81 0 46.00 4.45 4.85 4.65 0 0 0
December 16, 2022 0.05 0.20 0.26 0 51 0 48.00 6.25 6.65 6.45 0 0 0
December 16, 2022 0.01 0.08 0.09 0 6 0 50.00 8.15 8.55 8.35 0 5 0
December 16, 2022 0 0.06 0.06 0 1 0 60.00 18.10 18.50 18.25 0 10 0
January 20, 2023 8.00 8.55 8.70 0 0 0 34.00 0.47 0.65 0.65 0 0 0
January 20, 2023 6.15 6.75 6.85 0 0 0 36.00 0.65 0.85 0.85 0 0 0
January 20, 2023 5.30 5.85 6.00 0 0 0 37.00 0.80 1.00 1.00 0 0 0
January 20, 2023 4.50 5.05 5.20 0 0 0 38.00 0.95 1.20 1.15 0 0 0
January 20, 2023 3.75 4.30 4.40 0 0 0 39.00 1.20 1.45 1.40 0 8 0
January 20, 2023 3.10 3.50 3.60 0 0 0 40.00 1.50 1.80 1.70 0 7 0
January 20, 2023 2.45 2.75 2.85 0 0 0 41.00 1.85 2.15 2.10 0 0 0
January 20, 2023 1.85 2.20 2.30 0 5 0 42.00 2.30 2.60 2.50 0 5 0
January 20, 2023 1.35 1.65 1.80 0 10 0 43.00 2.80 3.10 3.00 0 10 0
January 20, 2023 0.95 1.20 1.30 0 34 0 44.00 3.35 3.70 3.60 0 0 0
January 20, 2023 0.65 0.90 1.00 0 0 0 45.00 4.00 4.45 4.35 0 0 0
January 20, 2023 0.41 0.65 0.70 0 0 0 46.00 4.75 5.25 5.00 0 0 0
March 17, 2023 11.85 12.45 12.65 0 0 0 30.00 0.40 0.60 0.60 0 4 0
March 17, 2023 9.95 10.55 10.70 0 0 0 32.00 0.55 0.70 0.75 0 241 0
March 17, 2023 8.10 8.75 8.85 0 0 0 34.00 0.70 0.90 0.90 0 37 0
March 17, 2023 7.20 7.80 8.00 0 3 0 35.00 0.75 1.00 1.00 0 13 0
March 17, 2023 6.35 6.95 7.15 0 0 0 36.00 0.90 1.15 1.15 0 0 0
March 17, 2023 4.90 5.35 5.55 0 0 0 38.00 1.30 1.60 1.55 0 55 0
March 17, 2023 3.60 4.00 4.10 0 31 0 40.00 1.90 2.20 2.15 0 14 0
March 17, 2023 2.35 2.75 2.80 0 23 0 42.00 2.65 3.05 2.95 0 1 0
March 17, 2023 1.40 1.80 1.90 0 23 0 44.00 3.80 4.15 4.00 0 0 0
March 17, 2023 1.10 1.40 1.50 0 5 0 45.00 4.30 4.85 4.65 0 0 0
March 17, 2023 0.80 1.10 1.10 0 7 0 46.00 5.05 5.55 5.40 0 0 0
March 17, 2023 0.40 0.65 0.65 0 0 0 48.00 6.55 7.25 7.05 0 0 0
March 17, 2023 0.13 0.35 0.33 0 0 0 50.00 8.35 8.95 8.80 0 0 0
June 16, 2023 11.85 12.55 12.70 0 0 0 30.00 0.55 0.80 0.75 0 0 0
June 16, 2023 8.30 9.00 9.15 0 0 0 34.00 0.95 1.25 1.20 0 0 0
June 16, 2023 7.40 8.15 8.30 0 0 0 35.00 1.10 1.30 1.40 0 0 0
June 16, 2023 6.65 7.35 7.50 0 0 0 36.00 1.35 1.65 1.60 0 2 0
June 16, 2023 5.15 5.80 6.00 0 32 0 38.00 1.75 2.15 2.10 0 6 0
June 16, 2023 4.05 4.45 4.65 0 26 0 40.00 2.40 2.85 2.75 0 0 0
June 16, 2023 2.80 3.30 3.40 0 4 0 42.00 3.25 3.75 3.60 0 20 0
June 16, 2023 2.10 2.35 2.50 0 14 0 44.00 4.30 4.80 4.65 0 0 0
June 16, 2023 1.70 2.05 2.05 0 64 0 45.00 4.95 5.45 5.35 0 0 0
June 16, 2023 1.30 1.65 1.70 0 68 0 46.00 5.50 6.25 5.95 0 0 0
June 16, 2023 0.40 0.70 0.70 0 0 0 50.00 8.60 9.40 9.25 0 0 0