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.

ZCN – BMO S&P/TSX Capped Composite Index ETF

Last update: November 6, 2025 at 1:52 p.m.   (Real-time)

  • Last price: 40.060
  • Net change: -0.250
  • Bid price: 40.050
  • Ask price: 40.070
  • 30-day historical volatility: 12.88%
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: 186
Volume: 0
Open interest: 44,278
Volume: 0
November 21, 2025 6.60 6.95 7.20 0 0 0 33.25 0 0.12 0.12 0 0 0
November 21, 2025 6.35 6.70 6.95 0 0 0 33.50 0 0.12 0.12 0 0 0
November 21, 2025 6.10 6.45 6.70 0 0 0 33.75 0 0.12 0.12 0 0 0
November 21, 2025 5.85 6.20 6.45 0 0 0 34.00 0 0.12 0.12 0 0 0
November 21, 2025 5.60 5.95 6.20 0 0 0 34.25 0 0.12 0.12 0 0 0
November 21, 2025 5.35 5.70 5.95 0 0 0 34.50 0 0.12 0.12 0 0 0
November 21, 2025 5.10 5.45 5.70 0 0 0 34.75 0 0.12 0.12 0 0 0
November 21, 2025 4.85 5.20 5.45 0 0 0 35.00 0 0.12 0.12 0 5 0
November 21, 2025 4.60 4.95 5.20 0 0 0 35.25 0 0.12 0.12 0 0 0
November 21, 2025 4.35 4.70 4.95 0 0 0 35.50 0 0.12 0.13 0 5 0
November 21, 2025 4.10 4.45 4.70 0 0 0 35.75 0 0.12 0.13 0 0 0
November 21, 2025 3.90 4.20 4.45 0 0 0 36.00 0 0.12 0.13 0 0 0
November 21, 2025 3.65 3.95 4.20 0 0 0 36.25 0 0.12 0.13 0 0 0
November 21, 2025 3.40 3.70 4.00 0 0 0 36.50 0 0.12 0.13 0 0 0
November 21, 2025 3.15 3.45 3.75 0 0 0 36.75 0 0.12 0.13 0 0 0
November 21, 2025 2.90 3.20 3.50 0 0 0 37.00 0 0.13 0.13 0 0 0
November 21, 2025 2.61 2.97 3.25 0 0 0 37.25 0 0.13 0.13 0 0 0
November 21, 2025 2.41 2.73 3.00 0 0 0 37.50 0 0.13 0.13 0 0 0
November 21, 2025 2.13 2.49 2.76 0 0 0 37.75 0 0.13 0.14 0 0 0
November 21, 2025 1.89 2.25 2.51 0 0 0 38.00 0 0.14 0.14 0 0 0
November 21, 2025 1.65 1.94 2.27 0 0 0 38.25 0.01 0.14 0.15 0 0 0
November 21, 2025 1.41 1.71 2.03 0 0 0 38.50 0.01 0.11 0.16 0 0 0
November 21, 2025 1.17 1.52 1.79 0 0 0 38.75 0.01 0.11 0.17 0 0 0
November 21, 2025 0.95 1.25 1.53 0 0 0 39.00 0.01 0.12 0.19 0 0 0
November 21, 2025 0.81 1.04 1.33 0 0 0 39.25 0.01 0.12 0.21 0 30 0
November 21, 2025 0.59 0.82 1.11 0 0 0 39.50 0.01 0.14 0.24 0 30 0
November 21, 2025 0.38 0.63 0.91 0 0 0 39.75 0.06 0.23 0.29 0 0 0
November 21, 2025 0.22 0.49 0.72 0 0 0 40.00 0.15 0.47 0.35 0 0 0
November 21, 2025 0.10 0.36 0.53 0 0 0 40.25 0.29 0.54 0.44 0 0 0
November 21, 2025 0.01 0.26 0.39 0 0 0 40.50 0.43 0.72 0.56 0 0 0
November 21, 2025 0.01 0.30 0.41 0 2 0 40.75 0.62 0.93 0.70 0 30 0
November 21, 2025 0.01 0.26 0.31 0 0 0 41.00 0.86 1.14 0.87 0 0 0
November 21, 2025 0 0.14 0.26 0 25 0 41.25 1.07 1.39 1.09 0 0 0
November 21, 2025 0 0.13 0.24 0 80 0 41.50 1.31 1.64 1.33 0 0 0
November 21, 2025 0 0.12 0.23 0 1 0 41.75 1.58 1.94 1.58 0 0 0
November 21, 2025 0 0.12 0.22 0 0 0 42.00 1.83 2.19 1.83 0 0 0
December 19, 2025 15.90 16.20 16.50 0 0 0 24.00 0 0.10 0.15 0 0 0
December 19, 2025 13.90 14.25 14.50 0 0 0 26.00 0 0.10 0.15 0 0 0
December 19, 2025 11.90 12.25 12.55 0 0 0 28.00 0 0.10 0.15 0 0 0
December 19, 2025 9.90 10.25 10.55 0 0 0 30.00 0 0.10 0.16 0 0 0
December 19, 2025 7.90 8.30 8.55 0 20 0 32.00 0.01 0.10 0.16 0 12,006 0
December 19, 2025 5.95 6.30 6.60 0 0 0 34.00 0.01 0.12 0.18 0 12,000 0
December 19, 2025 5.45 5.75 6.10 0 0 0 34.50 0.01 0.13 0.20 0 0 0
December 19, 2025 5.20 5.55 5.85 0 0 0 34.75 0.01 0.13 0.20 0 0 0
December 19, 2025 4.95 5.30 5.60 0 0 0 35.00 0.01 0.13 0.20 0 0 0
December 19, 2025 4.70 5.10 5.35 0 0 0 35.25 0.01 0.11 0.19 0 0 0
December 19, 2025 4.45 4.80 5.10 0 0 0 35.50 0.01 0.13 0.21 0 0 0
December 19, 2025 4.20 4.60 4.85 0 0 0 35.75 0.01 0.13 0.21 0 0 0
December 19, 2025 3.95 4.30 4.60 0 0 0 36.00 0.01 0.13 0.20 0 0 0
December 19, 2025 3.75 4.10 4.35 0 0 0 36.25 0.01 0.11 0.22 0 0 0
December 19, 2025 3.50 3.80 4.15 0 0 0 36.50 0.01 0.13 0.22 0 0 0
December 19, 2025 3.20 3.55 3.90 0 0 0 36.75 0.01 0.14 0.23 0 0 0
December 19, 2025 2.98 3.35 3.65 0 0 0 37.00 0.01 0.12 0.22 0 0 0
December 19, 2025 2.74 3.10 3.40 0 0 0 37.25 0.01 0.14 0.24 0 0 0
December 19, 2025 2.60 2.85 3.15 0 0 0 37.50 0.01 0.14 0.25 0 0 0
December 19, 2025 2.36 2.61 2.94 0 0 0 37.75 0.01 0.14 0.25 0 0 0
December 19, 2025 2.12 2.39 2.71 0 0 0 38.00 0.01 0.14 0.28 0 0 0
December 19, 2025 1.88 2.16 2.47 0 0 0 38.25 0.01 0.15 0.28 0 0 0
December 19, 2025 1.64 1.95 2.20 0 0 0 38.50 0.02 0.15 0.30 0 0 0
December 19, 2025 1.40 1.72 2.02 0 0 0 38.75 0.04 0.36 0.34 0 0 0
December 19, 2025 1.19 1.48 1.80 0 0 0 39.00 0.08 0.24 0.37 0 0 0
December 19, 2025 0.99 1.31 1.59 0 0 0 39.25 0.12 0.34 0.39 0 0 0
December 19, 2025 0.80 1.10 1.38 0 0 0 39.50 0.17 0.43 0.45 0 0 0
December 19, 2025 0.64 0.92 1.14 0 0 0 39.75 0.24 0.60 0.49 0 0 0
December 19, 2025 0.49 0.77 1.00 0 0 0 40.00 0.32 0.66 0.56 0 0 0
December 19, 2025 0.34 0.62 0.83 0 0 0 40.25 0.44 0.74 0.66 0 0 0
December 19, 2025 0.17 0.48 0.68 0 0 0 40.50 0.56 0.90 0.76 0 0 0
December 19, 2025 0.09 0.38 0.50 0 0 0 40.75 0.71 1.06 0.88 0 0 0
December 19, 2025 0.02 0.29 0.39 0 0 0 41.00 0.89 1.24 1.02 0 0 0
December 19, 2025 0.01 0.27 0.30 0 0 0 41.25 1.08 1.44 1.19 0 0 0
December 19, 2025 0.01 0.19 0.25 0 0 0 41.50 1.36 1.65 1.39 0 0 0
December 19, 2025 0.01 0.16 0.23 0 0 0 41.75 1.61 1.92 1.61 0 0 0
December 19, 2025 0 0.15 0.16 0 0 0 42.00 1.86 2.15 1.86 0 0 0
January 16, 2026 4.80 5.05 5.35 0 0 0 35.25 0.01 0.16 0.21 0 0 0
January 16, 2026 4.45 4.85 5.10 0 0 0 35.50 0.01 0.16 0.22 0 0 0
January 16, 2026 4.30 4.60 4.85 0 0 0 35.75 0.01 0.16 0.22 0 0 0
January 16, 2026 4.10 4.35 4.60 0 0 0 36.00 0.01 0.16 0.23 0 0 0
January 16, 2026 3.75 4.10 4.35 0 0 0 36.25 0.01 0.19 0.24 0 0 0
January 16, 2026 3.55 3.85 4.10 0 0 0 36.50 0.02 0.17 0.25 0 5 0
January 16, 2026 3.30 3.60 3.90 0 0 0 36.75 0.04 0.17 0.26 0 0 0
January 16, 2026 3.10 3.35 3.65 0 0 0 37.00 0.04 0.18 0.28 0 0 0
January 16, 2026 2.86 3.15 3.40 0 0 0 37.25 0.05 0.19 0.29 0 0 0
January 16, 2026 2.61 2.88 3.15 0 0 0 37.50 0.06 0.20 0.31 0 0 0
January 16, 2026 2.38 2.63 2.95 0 0 0 37.75 0.07 0.23 0.33 0 0 0
January 16, 2026 2.15 2.48 2.72 0 0 0 38.00 0.11 0.28 0.36 0 0 0
January 16, 2026 1.91 2.26 2.50 0 0 0 38.25 0.15 0.33 0.39 0 0 0
January 16, 2026 1.69 1.99 2.27 0 0 0 38.50 0.19 0.41 0.42 0 0 0
January 16, 2026 1.48 1.75 2.06 0 0 0 38.75 0.23 0.45 0.46 0 0 0
January 16, 2026 1.27 1.57 1.82 0 0 0 39.00 0.29 0.57 0.51 0 0 0
January 16, 2026 1.09 1.42 1.64 0 0 0 39.25 0.36 0.63 0.56 0 0 0
January 16, 2026 0.90 1.20 1.44 0 0 0 39.50 0.44 0.68 0.62 0 0 0
January 16, 2026 0.73 1.02 1.23 0 0 0 39.75 0.50 0.80 0.70 0 0 0
January 16, 2026 0.57 0.86 1.08 0 0 0 40.00 0.60 0.90 0.78 0 0 0
January 16, 2026 0.43 0.71 0.92 0 0 0 40.25 0.71 1.00 0.88 0 0 0
January 16, 2026 0.31 0.58 0.77 0 0 0 40.50 0.84 1.16 0.99 0 0 0
January 16, 2026 0.21 0.46 0.61 0 0 0 40.75 0.98 1.31 1.12 0 0 0
January 16, 2026 0.12 0.38 0.52 0 0 0 41.00 1.14 1.47 1.26 0 0 0
January 16, 2026 0.06 0.29 0.42 0 0 0 41.25 1.34 1.69 1.42 0 0 0
January 16, 2026 0.01 0.23 0.31 0 0 0 41.50 1.51 1.89 1.60 0 0 0
January 16, 2026 0.01 0.20 0.25 0 0 0 41.75 1.74 2.11 1.80 0 0 0
January 16, 2026 0.01 0.16 0.20 0 0 0 42.00 1.97 2.32 2.01 0 0 0
February 20, 2026 3.85 4.15 4.45 0 0 0 36.25 0.04 0.18 0.32 0 0 0
February 20, 2026 3.60 3.90 4.20 0 0 0 36.50 0.05 0.21 0.35 0 0 0
February 20, 2026 3.30 3.70 3.95 0 0 0 36.75 0.07 0.25 0.37 0 0 0
February 20, 2026 3.15 3.40 3.75 0 0 0 37.00 0.10 0.29 0.39 0 0 0
February 20, 2026 2.88 3.20 3.50 0 0 0 37.25 0.12 0.35 0.41 0 0 0
February 20, 2026 2.66 3.00 3.25 0 0 0 37.50 0.16 0.42 0.42 0 0 0
February 20, 2026 2.44 2.81 3.05 0 0 0 37.75 0.20 0.42 0.46 0 0 0
February 20, 2026 2.21 2.60 2.84 0 0 0 38.00 0.24 0.53 0.48 0 15 0
February 20, 2026 2.00 2.38 2.58 0 0 0 38.25 0.28 0.58 0.53 0 0 0
February 20, 2026 1.80 2.18 2.41 0 0 0 38.50 0.33 0.63 0.57 0 0 0
February 20, 2026 1.60 1.99 2.21 0 0 0 38.75 0.38 0.69 0.62 0 0 0
February 20, 2026 1.41 1.79 1.96 0 0 0 39.00 0.42 0.75 0.67 0 0 0
February 20, 2026 1.23 1.61 1.81 0 0 0 39.25 0.51 0.81 0.73 0 0 0
February 20, 2026 1.06 1.43 1.61 0 0 0 39.50 0.58 0.90 0.80 0 0 0
February 20, 2026 0.89 1.26 1.45 0 0 0 39.75 0.64 0.99 0.87 0 0 0
February 20, 2026 0.74 1.10 1.28 0 0 0 40.00 0.75 1.08 0.96 0 0 0
February 20, 2026 0.58 0.93 1.12 0 0 0 40.25 0.87 1.20 1.04 0 0 0
February 20, 2026 0.47 0.79 0.93 0 0 0 40.50 0.97 1.34 1.15 0 0 0
February 20, 2026 0.34 0.66 0.84 0 0 0 40.75 1.11 1.46 1.27 0 0 0
February 20, 2026 0.24 0.55 0.72 0 0 0 41.00 1.25 1.63 1.42 0 0 0
February 20, 2026 0.16 0.47 0.61 0 0 0 41.25 1.40 1.80 1.57 0 0 0
February 20, 2026 0.11 0.39 0.49 0 0 0 41.50 1.60 1.99 1.73 0 0 0
February 20, 2026 0.05 0.33 0.39 0 0 0 41.75 1.77 2.20 1.91 0 0 0
February 20, 2026 0.02 0.28 0.34 0 0 0 42.00 1.97 2.31 2.10 0 0 0
March 20, 2026 17.85 18.25 18.50 0 1 0 22.00 0 0.13 0.17 0 0 0
March 20, 2026 15.85 16.25 16.55 0 0 0 24.00 0 0.14 0.18 0 0 0
March 20, 2026 14.85 15.30 15.55 0 0 0 25.00 0.01 0.16 0.17 0 0 0
March 20, 2026 13.90 14.25 14.55 0 0 0 26.00 0.01 0.16 0.18 0 0 0
March 20, 2026 11.90 12.25 12.55 0 0 0 28.00 0.01 0.16 0.20 0 0 0
March 20, 2026 9.90 10.30 10.60 0 0 0 30.00 0.01 0.16 0.24 0 10,038 0
March 20, 2026 8.00 8.35 8.60 0 0 0 32.00 0.01 0.18 0.25 0 10,000 0
March 20, 2026 6.00 6.40 6.65 0 0 0 34.00 0.01 0.21 0.29 0 28 0
March 20, 2026 5.10 5.40 5.70 0 4 0 35.00 0.04 0.23 0.34 0 0 0
March 20, 2026 4.05 4.45 4.75 0 0 0 36.00 0.08 0.30 0.38 0 10 0
March 20, 2026 2.31 2.74 2.97 0 0 0 38.00 0.31 0.64 0.58 0 0 0
March 20, 2026 2.12 2.53 2.76 0 0 0 38.25 0.35 0.68 0.62 0 0 0
March 20, 2026 1.92 2.33 2.56 0 0 0 38.50 0.41 0.72 0.68 0 0 0
March 20, 2026 1.73 2.15 2.36 0 0 0 38.75 0.46 0.79 0.72 0 0 0
March 20, 2026 1.54 1.95 2.16 0 0 0 39.00 0.53 0.87 0.77 0 0 0
March 20, 2026 1.36 1.77 1.97 0 0 0 39.25 0.60 0.95 0.85 0 0 0
March 20, 2026 1.18 1.61 1.79 0 0 0 39.50 0.66 1.02 0.92 0 0 0
March 20, 2026 1.02 1.43 1.62 0 0 0 39.75 0.76 1.11 0.98 0 0 0
March 20, 2026 0.88 1.27 1.45 0 0 0 40.00 0.84 1.21 1.07 0 0 0
March 20, 2026 0.72 1.12 1.27 0 0 0 40.25 0.94 1.33 1.18 0 0 0
March 20, 2026 0.60 0.98 1.15 0 0 0 40.50 1.07 1.45 1.28 0 0 0
March 20, 2026 0.49 0.82 1.01 0 0 0 40.75 1.18 1.59 1.41 0 0 0
March 20, 2026 0.38 0.71 0.84 0 0 0 41.00 1.31 1.72 1.54 0 0 0
March 20, 2026 0.27 0.61 0.77 0 0 0 41.25 1.46 1.90 1.66 0 0 0
March 20, 2026 0.17 0.52 0.62 0 0 0 41.50 1.63 2.07 1.83 0 0 0
March 20, 2026 0.12 0.44 0.53 0 0 0 41.75 1.81 2.26 2.00 0 0 0
March 20, 2026 0.06 0.37 0.45 0 0 0 42.00 2.00 2.37 2.18 0 0 0
March 20, 2026 0 0.14 0.16 0 0 0 44.00 3.90 4.35 4.00 0 0 0
March 20, 2026 0 0.12 0.16 0 0 0 45.00 4.85 5.35 5.00 0 0 0
March 20, 2026 0 0.12 0.16 0 0 0 46.00 5.90 6.35 6.00 0 0 0
April 17, 2026 1.57 2.02 2.20 0 0 0 39.00 0.65 1.03 0.92 0 0 0
April 17, 2026 1.40 1.83 2.03 0 0 0 39.25 0.71 1.10 0.99 0 0 0
April 17, 2026 1.22 1.69 1.85 0 0 0 39.50 0.80 1.19 1.07 0 0 0
April 17, 2026 1.06 1.51 1.68 0 0 0 39.75 0.88 1.28 1.15 0 0 0
April 17, 2026 0.90 1.34 1.49 0 0 0 40.00 1.00 1.39 1.24 0 0 0
April 17, 2026 0.76 1.19 1.36 0 0 0 40.25 1.07 1.49 1.34 0 0 0
April 17, 2026 0.64 1.05 1.19 0 0 0 40.50 1.22 1.62 1.45 0 0 0
April 17, 2026 0.50 0.90 1.03 0 0 0 40.75 1.33 1.75 1.57 0 0 0
April 17, 2026 0.41 0.80 0.95 0 0 0 41.00 1.47 1.89 1.70 0 0 0
April 17, 2026 0.30 0.66 0.79 0 0 0 41.25 1.62 2.07 1.84 0 0 0
April 17, 2026 0.21 0.58 0.73 0 0 0 41.50 1.78 2.23 1.99 0 0 0
April 17, 2026 0.13 0.49 0.60 0 0 0 41.75 1.94 2.34 2.15 0 0 0
April 17, 2026 0.07 0.42 0.51 0 0 0 42.00 2.12 2.52 2.33 0 0 0
June 19, 2026 9.90 10.35 10.65 0 0 0 30.00 0.01 0.24 0.32 0 0 0
June 19, 2026 7.95 8.40 8.70 0 0 0 32.00 0.01 0.25 0.37 0 0 0
June 19, 2026 6.05 6.45 6.75 0 3 0 34.00 0.06 0.32 0.44 0 0 0
June 19, 2026 4.15 4.70 4.90 0 0 0 36.00 0.21 0.56 0.59 0 0 0
June 19, 2026 2.49 3.00 3.25 0 0 0 38.00 0.52 0.95 0.88 0 0 0
June 19, 2026 1.14 1.64 1.77 0 0 0 40.00 1.13 1.58 1.45 0 0 0
June 19, 2026 0.21 0.64 0.78 0 0 0 42.00 2.21 2.72 2.51 0 0 0
June 19, 2026 0.01 0.26 0.28 0 0 0 44.00 3.90 4.35 4.15 0 0 0
June 19, 2026 0 0.17 0.19 0 0 0 46.00 5.85 6.40 6.05 0 0 0
September 18, 2026 6.05 6.65 6.90 0 0 0 34.00 0.22 0.64 0.67 0 0 0
September 18, 2026 4.30 4.95 5.15 0 0 0 36.00 0.48 0.86 0.90 0 0 0
September 18, 2026 2.77 3.35 3.55 0 0 0 38.00 0.88 1.35 1.27 0 0 0
September 18, 2026 1.51 2.01 2.16 0 0 0 40.00 1.53 2.02 1.90 0 0 0
September 18, 2026 0.55 1.00 1.12 0 0 0 42.00 2.53 3.10 2.90 0 0 0
September 18, 2026 0.01 0.46 0.52 0 2 0 44.00 4.00 4.60 4.40 0 0 0
September 18, 2026 0.01 0.25 0.28 0 0 0 46.00 5.85 6.45 6.15 0 0 0
March 19, 2027 15.75 16.50 16.70 0 0 0 24.00 0.01 0.45 0.48 0 0 0
March 19, 2027 14.75 15.45 15.75 0 0 0 25.00 0.01 0.47 0.50 0 0 0
March 19, 2027 9.95 10.50 10.80 0 8 0 30.00 0.10 0.66 0.67 0 0 0
March 19, 2027 5.35 6.25 6.30 0 5 0 35.00 0.53 1.21 1.19 0 0 0
March 19, 2027 1.84 2.69 2.67 0 0 0 40.00 1.85 2.61 2.49 0 0 0
March 19, 2027 0.03 0.62 0.68 0 0 0 45.00 4.85 5.80 5.55 0 0 0
March 19, 2027 0 0.25 0.28 0 0 0 50.00 9.80 10.40 10.10 0 0 0
March 17, 2028 15.70 16.50 16.75 0 5 0 24.00 0.01 0.72 0.75 0 0 0
March 17, 2028 14.80 15.50 15.75 0 0 0 25.00 0.04 0.79 0.79 0 0 0
March 17, 2028 10.10 10.95 11.20 0 2 0 30.00 0.04 1.46 1.43 0 0 0
March 17, 2028 5.10 7.10 7.10 0 6 0 35.00 1.43 2.29 2.23 0 21 0
March 17, 2028 1.65 3.75 3.75 0 0 0 40.00 1.95 3.75 3.70 0 35 0
March 17, 2028 0.03 1.50 1.56 0 0 0 45.00 4.50 6.55 6.40 0 20 0
March 17, 2028 0.01 0.52 0.55 0 0 0 50.00 9.90 10.80 10.45 0 0 0
March 16, 2029 8.95 11.60 11.60 0 1 0 30.00 0.74 1.73 1.70 0 0 0
March 16, 2029 4.75 7.70 7.70 0 0 0 35.00 1.60 2.59 2.54 0 0 0
March 16, 2029 3.35 6.20 4.55 0 14 0 40.00 3.15 6.10 4.10 0 0 0
March 16, 2029 1.22 2.21 2.31 0 7 0 45.00 4.25 8.70 6.60 0 0 0
March 16, 2029 0.08 1.40 1.11 0 0 0 50.00 8.65 10.80 10.45 0 0 0