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: January 22, 2022 at 9:22 a.m.   (Real-time)

  • Last price: 42.350
  • Net change: -0.920
  • Bid price: 42.310
  • Ask price: 42.350
  • 30-day historical volatility: 23.33%
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: 2,393
Volume: 76
Open interest: 971
Volume: 26
February 18, 2022 10.25 10.50 10.50 0 0 0 32.00 0 0.06 0.06 0 0 0
February 18, 2022 8.30 8.50 8.50 0 0 0 34.00 0.01 0.06 0.06 0 5 0
February 18, 2022 7.30 7.50 7.50 0 0 0 35.00 0.01 0.06 0.06 0 0 0
February 18, 2022 6.35 6.50 6.50 0 0 0 36.00 0.01 0.07 0.07 0 20 0
February 18, 2022 5.30 5.55 5.55 0 0 0 37.00 0.02 0.10 0.10 0 20 0
February 18, 2022 4.35 4.55 4.55 0 31 0 38.00 0.05 0.15 0.15 0 10 0
February 18, 2022 3.40 3.60 3.60 0 36 0 39.00 0.10 0.20 0.20 0 10 0
February 18, 2022 2.55 2.70 2.70 0 21 0 40.00 0.20 0.30 0.30 0 24 0
February 18, 2022 1.70 1.85 1.85 0 53 5 41.00 0.35 0.50 0.50 0.15 19 9
February 18, 2022 1.00 1.15 1.15 0 73 0 42.00 0.65 0.80 0.80 0 48 0
February 18, 2022 0.60 0.65 0.65 0 76 0 43.00 1.15 1.30 1.30 0 10 0
February 18, 2022 0.20 0.35 0.35 -0.25 103 5 44.00 1.85 2.00 2.00 0 15 0
February 18, 2022 0.08 0.20 0.20 -0.15 102 20 45.00 2.70 2.85 2.85 0 15 0
February 18, 2022 0 0.15 0.15 0 30 0 46.00 3.60 3.80 3.80 0 0 0
February 18, 2022 0 0.08 0.08 0 0 0 47.00 4.60 4.80 4.80 0 0 0
February 18, 2022 0 0.07 0.07 0 0 0 48.00 5.55 5.80 5.80 0 0 0
March 18, 2022 10.35 10.50 10.50 0 0 0 32.00 0.02 0.07 0.07 0 12 0
March 18, 2022 8.35 8.55 8.55 0 0 0 34.00 0.05 0.15 0.15 0 0 0
March 18, 2022 7.40 7.60 7.60 0 2 0 35.00 0.07 0.20 0.20 0 13 0
March 18, 2022 6.45 6.60 6.60 0 5 0 36.00 0.10 0.20 0.20 0 10 0
March 18, 2022 5.40 5.65 5.65 0 10 0 37.00 0.15 0.25 0.25 0 0 0
March 18, 2022 4.55 4.70 4.70 0 34 0 38.00 0.20 0.35 0.35 0 42 0
March 18, 2022 3.70 3.85 3.85 0 42 0 39.00 0.30 0.45 0.45 0.05 5 7
March 18, 2022 2.85 3.00 3.00 0 32 0 40.00 0.50 0.60 0.60 0 64 0
March 18, 2022 2.10 2.20 2.20 0 6 0 41.00 0.70 0.85 0.85 0 0 0
March 18, 2022 1.40 1.55 1.55 -0.55 25 1 42.00 1.05 1.20 1.20 0 15 0
March 18, 2022 0.90 1.05 1.05 0 51 0 43.00 1.55 1.70 1.70 0 0 0
March 18, 2022 0.55 0.65 0.65 0 69 0 44.00 2.15 2.30 2.30 0 25 0
March 18, 2022 0.30 0.40 0.40 0 72 0 45.00 2.90 3.05 3.05 0 200 0
March 18, 2022 0.15 0.25 0.25 0 47 0 46.00 3.75 3.95 3.95 0 0 0
March 18, 2022 0.08 0.20 0.20 0 2 0 47.00 4.65 4.85 4.85 0 0 0
March 18, 2022 0.02 0.15 0.15 0 0 0 48.00 5.60 5.80 5.80 0 0 0
March 18, 2022 0 0.06 0.06 0 100 0 50.00 7.55 7.75 7.75 0 0 0
April 14, 2022 10.30 10.50 10.50 0 0 0 32.00 0.04 0.15 0.15 0 0 0
April 14, 2022 8.35 8.60 8.60 0 0 0 34.00 0.10 0.20 0.20 0 4 0
April 14, 2022 7.40 7.60 7.60 0 0 0 35.00 0.15 0.25 0.25 0 0 0
April 14, 2022 6.45 6.60 6.60 0 0 0 36.00 0.20 0.35 0.35 0 0 0
April 14, 2022 5.50 5.70 5.70 0 20 0 37.00 0.30 0.45 0.45 0 0 0
April 14, 2022 4.65 4.80 4.80 0 5 0 38.00 0.40 0.55 0.55 0 20 0
April 14, 2022 3.80 3.95 3.95 0 10 0 39.00 0.60 0.75 0.75 0 20 0
April 14, 2022 3.00 3.15 3.15 0 5 0 40.00 0.80 0.95 0.95 0 55 0
April 14, 2022 2.25 2.40 2.40 0 2 0 41.00 1.15 1.30 1.30 0 1 0
April 14, 2022 1.60 1.80 1.80 0 21 0 42.00 1.55 1.70 1.70 0 20 0
April 14, 2022 1.10 1.25 1.25 0 22 0 43.00 2.05 2.20 2.20 0 0 0
April 14, 2022 0.70 0.85 0.85 -0.30 10 20 44.00 2.70 2.85 2.85 0 0 0
April 14, 2022 0.45 0.60 0.60 0 20 0 45.00 3.45 3.60 3.60 0 5 0
April 14, 2022 0.25 0.40 0.40 0 29 0 46.00 4.25 4.45 4.45 0 0 0
April 14, 2022 0.15 0.25 0.25 0 10 0 47.00 5.10 5.35 5.35 0 0 0
April 14, 2022 0.09 0.20 0.20 0 0 0 48.00 6.05 6.25 6.25 0 0 0
May 20, 2022 10.35 10.55 10.55 0 0 0 32.00 0.10 0.25 0.25 0 0 0
May 20, 2022 8.35 8.60 8.60 0 0 0 34.00 0.20 0.35 0.35 0 0 0
May 20, 2022 7.45 7.70 7.70 0 0 0 35.00 0.25 0.40 0.40 0 0 0
May 20, 2022 6.50 6.70 6.70 0 0 0 36.00 0.35 0.50 0.50 0 0 0
May 20, 2022 5.65 5.80 5.80 0 0 0 37.00 0.50 0.60 0.60 0 0 0
May 20, 2022 4.80 4.90 4.90 0 0 0 38.00 0.65 0.75 0.75 0 5 0
May 20, 2022 3.95 4.10 4.10 0 0 0 39.00 0.85 1.05 1.05 0 0 0
May 20, 2022 3.20 3.40 3.40 0 0 0 40.00 1.10 1.30 1.30 0 0 0
May 20, 2022 2.50 2.70 2.70 0 0 0 41.00 1.45 1.65 1.65 0 5 0
May 20, 2022 1.90 2.05 2.05 0 34 0 42.00 1.85 2.00 2.00 0 0 0
May 20, 2022 1.40 1.55 1.55 0 8 0 43.00 2.35 2.55 2.55 0 0 0
May 20, 2022 0.95 1.15 1.15 0 60 0 44.00 2.95 3.15 3.15 0 0 0
May 20, 2022 0.65 0.80 0.80 0 0 0 45.00 3.65 3.85 3.85 0 0 0
May 20, 2022 0.45 0.60 0.60 0 0 0 46.00 4.45 4.60 4.60 0 0 0
May 20, 2022 0.30 0.45 0.45 0 0 0 47.00 5.25 5.50 5.50 0 0 0
May 20, 2022 0.15 0.30 0.30 0 0 0 48.00 6.15 6.35 6.35 0 0 0
June 17, 2022 12.30 12.60 12.60 0 0 0 30.00 0.09 0.25 0.25 0 0 0
June 17, 2022 10.35 10.60 10.60 0 0 0 32.00 0.15 0.30 0.30 0 0 0
June 17, 2022 8.40 8.70 8.70 0 0 0 34.00 0.25 0.45 0.45 0 0 0
June 17, 2022 7.50 7.75 7.75 0 0 0 35.00 0.35 0.55 0.55 0 14 0
June 17, 2022 6.60 6.80 6.80 0 0 0 36.00 0.45 0.70 0.70 0 40 0
June 17, 2022 5.70 6.00 6.00 0 0 0 37.00 0.60 0.85 0.85 0 0 0
June 17, 2022 4.85 5.10 5.10 0 51 0 38.00 0.75 0.95 0.95 0 5 0
June 17, 2022 4.05 4.30 4.30 0 0 0 39.00 1.00 1.20 1.20 0 0 0
June 17, 2022 3.35 3.60 3.60 0 0 0 40.00 1.25 1.50 1.50 0 6 0
June 17, 2022 2.70 2.90 2.90 0 34 0 41.00 1.65 1.90 1.90 0 0 0
June 17, 2022 2.10 2.40 2.40 0 35 0 42.00 2.05 2.35 2.35 0 7 0
June 17, 2022 1.60 1.85 1.85 0 0 0 43.00 2.60 2.85 2.85 0 0 0
June 17, 2022 1.20 1.45 1.45 -0.50 85 5 44.00 3.15 3.45 3.45 0 0 0
June 17, 2022 0.85 1.10 1.10 0 58 0 45.00 3.80 4.10 4.10 0 0 0
June 17, 2022 0.65 0.85 0.85 0 16 0 46.00 4.60 4.85 4.85 0 10 0
June 17, 2022 0.45 0.65 0.65 0 0 0 47.00 5.40 5.65 5.65 0 0 0
June 17, 2022 0.30 0.45 0.45 0 2 0 48.00 6.25 6.50 6.50 0 0 0
June 17, 2022 0.10 0.30 0.30 0 28 0 50.00 8.10 8.35 8.35 0 0 0
July 15, 2022 4.90 5.20 5.20 0 0 0 38.00 0.95 1.30 1.30 0 0 0
July 15, 2022 3.40 3.70 3.70 0 0 0 40.00 1.55 1.90 1.90 0 0 0
July 15, 2022 2.75 3.05 3.05 0 0 0 41.00 1.95 2.30 2.30 0 0 0
July 15, 2022 2.20 2.45 2.45 0 0 0 42.00 2.45 2.70 2.70 0 0 0
July 15, 2022 1.70 1.95 1.95 0 0 0 43.00 2.95 3.30 3.30 0 0 0
July 15, 2022 1.30 1.55 1.55 0 0 0 44.00 3.60 3.90 3.90 0 0 0
July 15, 2022 0.95 1.20 1.20 0 0 0 45.00 4.30 4.60 4.60 0 0 0
July 15, 2022 0.70 0.95 0.95 0 0 0 46.00 5.00 5.35 5.35 0 0 0
July 15, 2022 0.50 0.75 0.75 0 0 0 47.00 5.80 6.10 6.10 0 0 0
July 15, 2022 0.35 0.60 0.60 0 0 0 48.00 6.70 6.95 6.95 0 0 0
September 16, 2022 12.30 12.60 12.60 0 0 0 30.00 0.25 0.40 0.40 0 0 0
September 16, 2022 10.40 10.70 10.70 0 0 0 32.00 0.40 0.55 0.55 0 0 0
September 16, 2022 8.50 8.80 8.80 0 0 0 34.00 0.60 0.75 0.75 0 0 0
September 16, 2022 7.60 7.90 7.90 0 65 0 35.00 0.75 0.90 0.90 0 18 0
September 16, 2022 6.75 7.00 7.00 0 26 0 36.00 0.90 1.10 1.10 0 0 0
September 16, 2022 5.10 5.45 5.45 0 76 0 38.00 1.30 1.55 1.55 0 14 0
September 16, 2022 3.70 3.95 3.95 0 354 0 40.00 1.95 2.20 2.20 0 40 0
September 16, 2022 2.50 2.80 2.80 0 36 0 42.00 2.80 3.10 3.10 0 14 0
September 16, 2022 1.60 1.90 1.90 0 56 0 44.00 3.95 4.25 4.25 0 10 0
September 16, 2022 1.25 1.55 1.55 0 1 0 45.00 4.60 4.85 4.85 0 12 0
September 16, 2022 1.00 1.25 1.25 0 50 0 46.00 5.35 5.60 5.60 0 10 0
September 16, 2022 0.55 0.80 0.80 0 15 0 48.00 6.90 7.15 7.15 0 0 0
September 16, 2022 0.35 0.55 0.55 0 32 0 50.00 8.70 8.85 8.85 0 28 0
December 16, 2022 7.65 8.00 8.00 0 0 0 35.00 1.05 1.30 1.30 0 3 0
December 16, 2022 6.85 7.20 7.20 0 0 0 36.00 1.25 1.60 1.60 0 0 0
December 16, 2022 5.30 5.70 5.70 -0.45 0 10 38.00 1.80 2.15 2.15 0 13 0
December 16, 2022 3.95 4.40 4.40 0 0 0 40.00 2.50 2.85 2.85 0.05 0 10
December 16, 2022 2.80 3.20 3.20 -0.50 6 10 42.00 3.45 3.80 3.80 0 10 0
December 16, 2022 1.90 2.35 2.35 0 12 0 44.00 4.60 4.95 4.95 0 0 0
December 16, 2022 1.55 1.95 1.95 0 39 0 45.00 5.25 5.60 5.60 0 0 0
December 16, 2022 1.25 1.70 1.70 0 35 0 46.00 5.95 6.30 6.30 0 0 0
December 16, 2022 0.80 1.20 1.20 0 2 0 48.00 7.45 7.80 7.80 0 0 0
December 16, 2022 0.50 0.75 0.75 0 1 0 50.00 9.10 9.45 9.45 0 0 0