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.

ZBK – BMO Equal Weight US Banks Index ETF CAD Units

Last update: November 28, 2022 at 11:10 a.m.   (Real-time)

  • Last price: 30.890
  • Net change: -0.320
  • Bid price: 30.780
  • Ask price: 30.820
  • 30-day historical volatility: 24.31%
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: 2,269
Volume: 0
Open interest: 122
Volume: 0
December 16, 2022 7.70 8.05 8.35 0 0 0 23.00 0 0.07 0.19 0 0 0
December 16, 2022 6.70 7.05 7.35 0 0 0 24.00 0 0.07 0.20 0 10 0
December 16, 2022 4.75 5.25 5.40 0 0 0 26.00 0.01 0.09 0.21 0 0 0
December 16, 2022 4.20 4.75 4.95 0 0 0 26.50 0.01 0.09 0.22 0 0 0
December 16, 2022 3.95 4.50 4.70 0 0 0 26.75 0.01 0.10 0.23 0 0 0
December 16, 2022 3.70 4.25 4.45 0 0 0 27.00 0.01 0.10 0.23 0 0 0
December 16, 2022 3.45 3.85 4.15 0 14 0 27.25 0.01 0.11 0.24 0 0 0
December 16, 2022 3.20 3.80 3.90 0 0 0 27.50 0.01 0.11 0.24 0 0 0
December 16, 2022 2.95 3.55 3.70 0 0 0 27.75 0.01 0.12 0.25 0 0 0
December 16, 2022 2.75 3.20 3.45 0 0 0 28.00 0.01 0.25 0.26 0 0 0
December 16, 2022 2.50 2.95 3.15 0 0 0 28.25 0.01 0.13 0.27 0 0 0
December 16, 2022 2.30 2.80 3.00 0 0 0 28.50 0.01 0.14 0.29 0 0 0
December 16, 2022 2.05 2.45 2.75 0 0 0 28.75 0.01 0.15 0.30 0 0 0
December 16, 2022 1.80 2.20 2.50 0 0 0 29.00 0.01 0.17 0.33 0 0 0
December 16, 2022 1.60 2.00 2.25 0 0 0 29.25 0.01 0.20 0.35 0 0 0
December 16, 2022 1.45 1.75 2.05 0 0 0 29.50 0.02 0.23 0.38 0 0 0
December 16, 2022 1.15 1.60 1.85 0 0 0 29.75 0.04 0.28 0.42 0 0 0
December 16, 2022 1.05 1.40 1.60 0 7 0 30.00 0.09 0.34 0.47 0 7 0
December 16, 2022 0.80 1.20 1.45 0 7 0 30.25 0.19 0.41 0.50 0 7 0
December 16, 2022 0.70 1.00 1.25 0 14 0 30.50 0.31 0.50 0.60 0 14 0
December 16, 2022 0.50 0.90 1.05 0 14 0 30.75 0.38 0.60 0.70 0 14 0
December 16, 2022 0.42 0.80 0.90 0 2,187 0 31.00 0.46 0.75 0.75 0 7 0
December 16, 2022 0.29 0.65 0.75 0 16 0 31.25 0.60 0.80 0.90 0 16 0
December 16, 2022 0.15 0.55 0.65 0 1 0 31.50 0.75 1.20 1.00 0 0 0
December 16, 2022 0.14 0.39 0.55 0 0 0 31.75 1.00 1.15 1.15 0 0 0
December 16, 2022 0.05 0.31 0.45 0 0 0 32.00 1.10 1.45 1.35 0 0 0
December 16, 2022 0.01 0.24 0.39 0 0 0 32.25 1.30 1.65 1.50 0 0 0
December 16, 2022 0.01 0.20 0.33 0 0 0 32.50 1.60 1.95 1.70 0 0 0
December 16, 2022 0.01 0.17 0.29 0 0 0 32.75 1.75 2.05 1.95 0 0 0
December 16, 2022 0.01 0.15 0.26 0 0 0 33.00 2.05 2.40 2.20 0 0 0
December 16, 2022 0.01 0.13 0.24 0 0 0 33.25 2.20 2.55 2.40 0 0 0
December 16, 2022 0.01 0.12 0.22 0 0 0 33.50 2.30 2.80 2.70 0 0 0
December 16, 2022 0 0.10 0.20 0 0 0 34.00 2.80 3.40 3.15 0 0 0
December 16, 2022 0 0.08 0.19 0 0 0 36.00 4.80 5.40 5.15 0 0 0
December 16, 2022 0 0.07 0.19 0 0 0 38.00 6.60 7.40 7.15 0 0 0
December 16, 2022 0 0.07 0.19 0 0 0 40.00 8.60 9.40 9.15 0 0 0
December 16, 2022 0 0.07 0.19 0 0 0 42.00 10.60 11.40 11.15 0 0 0
December 16, 2022 0 0.07 0.19 0 0 0 44.00 13.05 13.35 13.15 0 0 0
December 16, 2022 0 0.07 0.19 0 0 0 46.00 14.60 15.40 15.15 0 0 0
January 20, 2023 4.05 4.55 4.75 0 0 0 26.75 0.01 0.17 0.38 0 0 0
January 20, 2023 3.75 4.35 4.55 0 0 0 27.00 0.01 0.19 0.38 0 0 0
January 20, 2023 3.60 4.10 4.30 0 0 0 27.25 0.02 0.21 0.41 0 0 0
January 20, 2023 3.30 3.85 4.05 0 0 0 27.50 0.03 0.23 0.43 0 0 0
January 20, 2023 3.20 3.65 3.85 0 0 0 27.75 0.04 0.25 0.45 0 0 0
January 20, 2023 2.95 3.40 3.60 0 0 0 28.00 0.06 0.28 0.47 0 0 0
January 20, 2023 2.70 3.15 3.40 0 0 0 28.25 0.08 0.31 0.50 0 0 0
January 20, 2023 2.45 2.95 3.15 0 0 0 28.50 0.11 0.34 0.50 0 0 0
January 20, 2023 2.25 2.70 2.95 0 0 0 28.75 0.17 0.38 0.55 0 0 0
January 20, 2023 2.10 2.40 2.75 0 0 0 29.00 0.21 0.43 0.60 0 0 0
January 20, 2023 1.90 2.25 2.50 0 0 0 29.25 0.28 0.48 0.65 0 0 0
January 20, 2023 1.70 2.05 2.30 0 0 0 29.50 0.33 0.55 0.70 0 0 0
January 20, 2023 1.45 1.85 2.10 0 0 0 29.75 0.42 0.65 0.75 0 0 0
January 20, 2023 1.25 1.65 1.90 0 0 0 30.00 0.48 0.70 0.85 0 0 0
January 20, 2023 1.10 1.55 1.70 0 0 0 30.25 0.55 0.80 0.90 0 0 0
January 20, 2023 1.00 1.35 1.55 0 7 0 30.50 0.65 0.90 1.00 0 7 0
January 20, 2023 0.85 1.20 1.40 0 0 0 30.75 0.75 1.00 1.10 0 0 0
January 20, 2023 0.70 1.05 1.25 0 2 0 31.00 0.90 1.25 1.20 0 0 0
January 20, 2023 0.55 1.00 1.10 0 0 0 31.25 1.00 1.25 1.30 0 0 0
January 20, 2023 0.42 0.85 1.00 0 0 0 31.50 1.15 1.60 1.50 0 0 0
January 20, 2023 0.31 0.70 0.85 0 0 0 31.75 1.30 1.70 1.60 0 0 0
January 20, 2023 0.28 0.60 0.75 0 0 0 32.00 1.45 1.65 1.75 0 0 0
January 20, 2023 0.18 0.47 0.65 0 0 0 32.25 1.65 2.05 1.90 0 0 0
January 20, 2023 0.10 0.39 0.60 0 0 0 32.50 1.80 2.25 2.10 0 0 0
January 20, 2023 0.10 0.32 0.55 0 0 0 32.75 2.05 2.40 2.25 0 0 0
January 20, 2023 0.05 0.27 0.49 0 0 0 33.00 2.15 2.60 2.45 0 0 0
January 20, 2023 0.03 0.23 0.45 0 0 0 33.25 2.30 2.85 2.70 0 0 0
January 20, 2023 0.01 0.20 0.41 0 0 0 33.50 2.60 2.95 2.85 0 0 0
February 17, 2023 2.95 3.45 3.80 0 0 0 28.00 0.20 0.42 0.65 0 0 0
February 17, 2023 2.80 3.35 3.60 0 0 0 28.25 0.25 0.47 0.70 0 0 0
February 17, 2023 2.60 3.10 3.40 0 0 0 28.50 0.29 0.55 0.75 0 0 0
February 17, 2023 2.40 2.90 3.20 0 0 0 28.75 0.35 0.60 0.80 0 0 0
February 17, 2023 2.25 2.70 2.95 0 0 0 29.00 0.42 0.65 0.85 0 0 0
February 17, 2023 2.05 2.50 2.80 0 0 0 29.25 0.48 0.70 0.90 0 0 0
February 17, 2023 1.95 2.30 2.55 0 0 0 29.50 0.50 0.80 0.95 0 0 0
February 17, 2023 1.80 2.15 2.35 0 0 0 29.75 0.60 0.85 1.05 0 0 0
February 17, 2023 1.60 1.95 2.20 0 0 0 30.00 0.70 0.95 1.10 0 0 0
February 17, 2023 1.45 1.85 2.05 0 0 0 30.25 0.80 1.05 1.20 0 0 0
February 17, 2023 1.25 1.70 1.85 0 0 0 30.50 0.85 1.15 1.30 0 0 0
February 17, 2023 1.10 1.50 1.70 0 0 0 30.75 0.95 1.25 1.40 0 0 0
February 17, 2023 0.95 1.45 1.60 0 0 0 31.00 1.10 1.65 1.50 0 0 0
February 17, 2023 0.80 1.30 1.45 0 0 0 31.25 1.20 1.45 1.60 0 0 0
February 17, 2023 0.70 1.15 1.30 0 0 0 31.50 1.35 1.60 1.75 0 0 0
February 17, 2023 0.60 1.00 1.20 0 0 0 31.75 1.50 1.75 1.85 0 0 0
February 17, 2023 0.50 0.90 1.10 0 0 0 32.00 1.65 2.20 2.00 0 0 0
February 17, 2023 0.36 0.75 1.00 0 0 0 32.25 1.80 2.30 2.15 0 0 0
February 17, 2023 0.36 0.65 0.90 0 0 0 32.50 1.95 2.40 2.30 0 0 0
February 17, 2023 0.27 0.55 0.80 0 0 0 32.75 2.10 2.45 2.50 0 0 0
February 17, 2023 0.16 0.47 0.75 0 0 0 33.00 2.30 2.65 2.65 0 0 0
February 17, 2023 0.20 0.40 0.65 0 0 0 33.25 2.50 2.85 2.90 0 0 0
February 17, 2023 0.13 0.34 0.60 0 0 0 33.50 2.65 3.10 3.10 0 0 0
March 17, 2023 7.60 8.50 8.70 0 0 0 23.00 0.01 0.15 0.43 0 0 0
March 17, 2023 6.65 7.55 7.75 0 0 0 24.00 0.01 0.18 0.47 0 0 0
March 17, 2023 4.80 5.50 5.80 0 0 0 26.00 0.05 0.29 0.55 0 0 0
March 17, 2023 3.15 3.80 3.95 0 0 0 28.00 0.34 0.60 0.85 0 0 0
March 17, 2023 2.95 3.55 3.80 0 0 0 28.25 0.39 0.65 0.90 0 0 0
March 17, 2023 2.80 3.35 3.55 0 0 0 28.50 0.44 0.70 0.95 0 0 0
March 17, 2023 2.60 3.25 3.35 0 0 0 28.75 0.50 0.75 1.00 0 0 0
March 17, 2023 2.40 3.05 3.25 0 0 0 29.00 0.55 0.80 1.05 0 0 0
March 17, 2023 2.25 2.80 3.05 0 0 0 29.25 0.60 0.90 1.10 0 0 0
March 17, 2023 2.15 2.60 2.80 0 0 0 29.50 0.70 0.95 1.20 0 0 0
March 17, 2023 2.00 2.40 2.65 0 0 0 29.75 0.75 1.05 1.25 0 0 0
March 17, 2023 1.85 2.25 2.45 0 0 0 30.00 0.85 1.40 1.35 0 0 0
March 17, 2023 1.65 2.15 2.30 0 0 0 30.25 0.95 1.55 1.45 0 0 0
March 17, 2023 1.50 2.00 2.15 0 0 0 30.50 1.05 1.30 1.55 0 0 0
March 17, 2023 1.25 1.80 2.00 0 0 0 30.75 1.15 1.40 1.60 0 0 0
March 17, 2023 1.25 1.75 1.85 0 0 0 31.00 1.25 1.55 1.75 0 0 0
March 17, 2023 1.05 1.60 1.75 0 0 0 31.25 1.40 1.65 1.85 0 0 0
March 17, 2023 0.90 1.45 1.60 0 0 0 31.50 1.50 1.75 1.95 0 0 0
March 17, 2023 0.85 1.30 1.50 0 0 0 31.75 1.65 1.90 2.10 0 0 0
March 17, 2023 0.70 1.15 1.35 0 0 0 32.00 1.80 2.05 2.25 0 0 0
March 17, 2023 0.60 1.05 1.25 0 0 0 32.25 1.95 2.20 2.40 0 0 0
March 17, 2023 0.17 0.40 0.70 0 0 0 34.00 3.15 3.60 3.60 0 0 0
March 17, 2023 0.01 0.17 0.45 0 0 0 36.00 5.00 5.60 5.45 0 0 0
March 17, 2023 0.01 0.11 0.35 0 0 0 38.00 6.75 7.65 7.45 0 0 0
March 17, 2023 0 0.09 0.31 0 0 0 40.00 8.70 9.60 9.40 0 0 0
March 17, 2023 0 0.09 0.30 0 0 0 42.00 10.50 11.60 11.40 0 0 0
April 21, 2023 3.35 3.90 4.15 0 0 0 28.00 0.50 0.80 1.10 0 0 0
April 21, 2023 3.05 3.70 4.00 0 0 0 28.25 0.55 0.85 1.15 0 0 0
April 21, 2023 2.90 3.60 3.80 0 0 0 28.50 0.60 0.90 1.20 0 0 0
April 21, 2023 2.65 3.40 3.60 0 0 0 28.75 0.70 1.00 1.25 0 0 0
April 21, 2023 2.55 3.20 3.40 0 0 0 29.00 0.75 1.30 1.35 0 0 0
April 21, 2023 2.35 3.00 3.25 0 0 0 29.25 0.80 1.15 1.40 0 0 0
April 21, 2023 2.20 2.85 3.05 0 0 0 29.50 0.90 1.20 1.50 0 0 0
April 21, 2023 2.10 2.65 2.90 0 0 0 29.75 1.00 1.30 1.60 0 0 0
April 21, 2023 2.05 2.50 2.75 0 0 0 30.00 1.10 1.40 1.65 0 0 0
April 21, 2023 1.80 2.40 2.55 0 0 0 30.25 1.20 1.85 1.80 0 0 0
April 21, 2023 1.70 2.25 2.40 0 0 0 30.50 1.30 1.55 1.85 0 0 0
April 21, 2023 1.55 2.10 2.25 0 0 0 30.75 1.40 1.70 1.95 0 0 0
April 21, 2023 1.40 2.00 2.10 0 0 0 31.00 1.50 1.80 2.05 0 0 0
April 21, 2023 1.25 1.85 2.00 0 0 0 31.25 1.65 1.90 2.20 0 0 0
April 21, 2023 1.10 1.70 1.85 0 0 0 31.50 1.75 2.00 2.30 0 0 0
April 21, 2023 1.05 1.55 1.75 0 0 0 31.75 1.90 2.15 2.45 0 0 0
April 21, 2023 0.95 1.45 1.60 0 0 0 32.00 2.05 2.30 2.55 0 0 0
April 21, 2023 0.80 1.30 1.50 0 0 0 32.25 2.15 2.45 2.70 0 0 0
May 19, 2023 2.95 3.35 3.60 0 0 0 29.00 0.85 1.20 1.50 0 0 0
May 19, 2023 2.50 3.25 3.40 0 0 0 29.25 0.95 1.30 1.60 0 0 0
May 19, 2023 2.60 3.05 3.25 0 0 0 29.50 1.05 1.40 1.65 0 0 0
May 19, 2023 2.45 2.90 3.10 0 0 0 29.75 1.15 1.50 1.75 0 0 0
May 19, 2023 2.05 2.75 2.95 0 0 0 30.00 1.20 1.55 1.85 0 0 0
May 19, 2023 1.90 2.55 2.80 0 0 0 30.25 1.30 2.00 1.95 0 0 0
May 19, 2023 1.75 2.50 2.60 0 0 0 30.50 1.45 2.15 2.05 0 0 0
May 19, 2023 1.65 2.35 2.45 0 0 0 30.75 1.55 2.25 2.15 0 0 0
May 19, 2023 1.65 2.20 2.35 0 0 0 31.00 1.65 2.00 2.25 0 0 0
May 19, 2023 1.40 2.05 2.20 0 0 0 31.25 1.80 2.10 2.35 0 0 0
May 19, 2023 1.25 1.90 2.10 0 0 0 31.50 1.90 2.20 2.50 0 0 0
May 19, 2023 1.20 1.85 1.95 0 0 0 31.75 2.05 2.35 2.60 0 0 0
May 19, 2023 1.05 1.70 1.85 0 0 0 32.00 2.20 2.50 2.75 0 0 0
May 19, 2023 0.95 1.55 0 0 0 0 32.25 2.30 2.65 0 0 0 0
June 16, 2023 7.85 8.65 8.95 0 0 0 23.00 0.01 0.27 0.65 0 15 0
June 16, 2023 6.70 7.75 8.05 0 0 0 24.00 0.05 0.34 0.75 0 15 0
June 16, 2023 5.20 5.80 6.05 0 0 0 26.00 0.31 0.60 1.00 0 0 0
June 16, 2023 3.85 4.30 4.50 0 0 0 28.00 0.70 1.05 1.40 0 0 0
June 16, 2023 2.40 2.90 3.15 0 0 0 30.00 1.35 2.10 2.00 0 0 0
June 16, 2023 1.20 1.95 2.05 0 0 0 32.00 2.30 2.65 2.95 0 10 0
June 16, 2023 0.55 1.05 1.30 0 0 0 34.00 3.60 3.95 4.20 0 0 0
June 16, 2023 0.12 0.48 0.85 0 0 0 36.00 5.20 5.65 5.75 0 0 0
June 16, 2023 0.01 0.25 0.60 0 0 0 38.00 6.80 7.65 7.55 0 0 0
September 15, 2023 7.70 8.80 9.10 0 0 0 23.00 0.10 0.44 0.90 0 0 0
September 15, 2023 6.85 7.90 8.25 0 0 0 24.00 0.20 0.60 1.00 0 0 0
September 15, 2023 5.50 6.15 6.45 0 0 0 26.00 0.55 0.95 1.35 0 0 0
September 15, 2023 4.00 4.70 4.95 0 0 0 28.00 1.00 1.85 1.80 0 0 0
September 15, 2023 2.75 3.40 3.60 0 0 0 30.00 1.70 2.15 2.50 0 0 0
September 15, 2023 1.65 2.40 2.50 0 0 0 32.00 2.65 3.05 3.40 0 0 0
September 15, 2023 0.95 1.60 1.75 0 0 0 34.00 3.85 4.30 4.60 0 0 0
September 15, 2023 0.36 0.95 1.20 0 0 0 36.00 5.25 6.00 6.05 0 0 0
September 15, 2023 0.09 0.55 0.85 0 0 0 38.00 6.90 7.75 7.70 0 0 0