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 26, 2022 at 2:55 p.m.   (Real-time)

  • Last price: 27.410
  • Net change: 0.070
  • Bid price: 27.320
  • Ask price: 27.430
  • 30-day historical volatility: 14.73%
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: 30,350
Volume: 3
Open interest: 90,287
Volume: 0
December 2, 2022 (Weekly) 0.80 5.80 5.80 0 0 0 24.00 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0.30 5.30 5.30 0 0 0 24.50 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.00 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.50 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 29 0 27.00 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 27.50 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 28.00 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 28.50 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 29.00 0 5.00 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 29.50 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0.95 5.95 5.95 0 0 0 24.00 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0.45 5.45 5.45 0 0 0 24.50 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.00 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.50 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 4 0 27.00 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0.10 5.10 5.10 0 0 0 27.50 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 28.00 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 28.50 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 29.00 0 5.00 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 29.50 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.50 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 27.00 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 27.50 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 28.00 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 28.50 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 29.00 0 5.00 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 29.50 0 5.00 5.00 0 0 0
December 16, 2022 5.35 5.55 5.55 0 0 0 22.00 0 0.10 0.10 0 10 0
December 16, 2022 4.35 4.60 4.60 0 0 0 23.00 0 0.11 0.11 0 0 0
December 16, 2022 3.85 4.10 4.10 0 0 0 23.50 0.01 0.11 0.11 0 0 0
December 16, 2022 3.60 3.85 3.85 0 15 0 23.75 0.01 0.11 0.11 0 0 0
December 16, 2022 3.35 3.60 3.60 0 0 0 24.00 0.01 0.12 0.12 0 4 0
December 16, 2022 3.10 3.35 3.35 0 0 0 24.25 0.01 0.12 0.12 0 0 0
December 16, 2022 2.85 3.10 3.10 0 0 0 24.50 0.01 0.13 0.13 0 10 0
December 16, 2022 2.60 2.85 2.85 -0.20 2 2 24.75 0.01 0.13 0.13 0 0 0
December 16, 2022 2.35 2.60 2.60 0 0 0 25.00 0.01 0.14 0.14 0 5 0
December 16, 2022 2.15 2.35 2.35 0 0 0 25.25 0.01 0.15 0.15 0 0 0
December 16, 2022 1.90 2.15 2.15 0 0 0 25.50 0.01 0.17 0.17 0 0 0
December 16, 2022 1.65 1.90 1.90 0 0 0 25.75 0.01 0.19 0.19 0 0 0
December 16, 2022 1.45 1.65 1.65 0 0 0 26.00 0.04 0.21 0.21 0 0 0
December 16, 2022 1.20 1.45 1.45 0 0 0 26.25 0.06 0.24 0.24 0 0 0
December 16, 2022 1.00 1.20 1.20 0 0 0 26.50 0.10 0.28 0.28 0 0 0
December 16, 2022 0.80 1.00 1.00 0 0 0 26.75 0.14 0.33 0.33 0 0 0
December 16, 2022 0.60 0.85 0.85 0 2 0 27.00 0.20 0.39 0.39 0 15,000 0
December 16, 2022 0.47 0.65 0.65 0 0 0 27.25 0.29 0.47 0.47 0 0 0
December 16, 2022 0.32 0.50 0.50 0 0 0 27.50 0.38 0.60 0.60 0 0 0
December 16, 2022 0.22 0.40 0.40 0 0 0 27.75 0.50 0.70 0.70 0 0 0
December 16, 2022 0.12 0.28 0.28 0 23 0 28.00 0.65 0.90 0.90 0 0 0
December 16, 2022 0.04 0.21 0.21 0 0 0 28.25 0.85 1.05 1.05 0 0 0
December 16, 2022 0.02 0.15 0.15 0 0 0 28.50 1.05 1.25 1.25 0 0 0
December 16, 2022 0 0.08 0.08 0 15 0 30.00 2.50 2.75 2.75 0 1 0
December 16, 2022 0 0.08 0.08 0 0 0 32.00 4.50 4.75 4.75 0 0 0
December 16, 2022 0 0.08 0.08 0 0 0 34.00 6.50 6.75 6.75 0 0 0
December 16, 2022 0 0.08 0.08 0 0 0 36.00 8.50 8.75 8.75 0 0 0
January 20, 2023 3.85 4.10 4.10 0 0 0 23.50 0.01 0.20 0.20 0 0 0
January 20, 2023 3.60 3.85 3.85 0 0 0 23.75 0.01 0.21 0.21 0 0 0
January 20, 2023 3.35 3.60 3.60 0 0 0 24.00 0.01 0.22 0.22 0 0 0
January 20, 2023 3.15 3.40 3.40 0 0 0 24.25 0.02 0.24 0.24 0 0 0
January 20, 2023 2.90 3.15 3.15 0 0 0 24.50 0.04 0.26 0.26 0 80 0
January 20, 2023 2.65 2.90 2.90 0 0 0 24.75 0.06 0.27 0.27 0 0 0
January 20, 2023 2.40 2.70 2.70 0 0 0 25.00 0.06 0.30 0.30 0 0 0
January 20, 2023 2.20 2.45 2.45 0 0 0 25.25 0.09 0.32 0.32 0 0 0
January 20, 2023 1.95 2.20 2.20 0 0 0 25.50 0.14 0.36 0.36 0 0 0
January 20, 2023 1.75 2.00 2.00 0 0 0 25.75 0.17 0.39 0.39 0 0 0
January 20, 2023 1.55 1.80 1.80 -0.05 0 1 26.00 0.21 0.44 0.44 0 0 0
January 20, 2023 1.35 1.60 1.60 0 110 0 26.25 0.28 0.49 0.49 0 0 0
January 20, 2023 1.15 1.40 1.40 0 0 0 26.50 0.34 0.55 0.55 0 0 0
January 20, 2023 0.95 1.20 1.20 0 0 0 26.75 0.40 0.60 0.60 0 2 0
January 20, 2023 0.80 1.05 1.05 0 0 0 27.00 0.49 0.70 0.70 0 0 0
January 20, 2023 0.60 0.85 0.85 0 0 0 27.25 0.55 0.80 0.80 0 0 0
January 20, 2023 0.50 0.70 0.70 0 0 0 27.50 0.65 0.90 0.90 0 0 0
January 20, 2023 0.38 0.55 0.55 0 30,000 0 27.75 0.80 1.00 1.00 0 0 0
January 20, 2023 0.28 0.49 0.49 0 0 0 28.00 0.95 1.20 1.20 0 0 0
January 20, 2023 0.19 0.39 0.39 0 0 0 28.25 1.10 1.35 1.35 0 0 0
January 20, 2023 0.12 0.31 0.31 0 0 0 28.50 1.30 1.50 1.50 0 0 0
February 17, 2023 4.35 4.65 4.65 0 0 0 23.00 0.01 0.27 0.27 0 15,000 0
February 17, 2023 3.85 4.20 4.20 0 0 0 23.50 0.03 0.29 0.29 0 0 0
February 17, 2023 3.65 3.95 3.95 0 0 0 23.75 0.04 0.31 0.31 0 0 0
February 17, 2023 3.40 3.70 3.70 0 0 0 24.00 0.04 0.33 0.33 0 0 0
February 17, 2023 3.15 3.50 3.50 0 0 0 24.25 0.05 0.35 0.35 0 0 0
February 17, 2023 2.95 3.30 3.30 0 0 0 24.50 0.06 0.37 0.37 0 0 0
February 17, 2023 2.70 3.00 3.00 0 0 0 24.75 0.10 0.40 0.40 0 0 0
February 17, 2023 2.50 2.80 2.80 0 0 0 25.00 0.12 0.43 0.43 0 0 0
February 17, 2023 2.30 2.60 2.60 0 0 0 25.25 0.16 0.47 0.47 0 0 0
February 17, 2023 2.05 2.40 2.40 0 0 0 25.50 0.20 0.50 0.50 0 0 0
February 17, 2023 1.85 2.15 2.15 0 0 0 25.75 0.26 0.55 0.55 0 0 0
February 17, 2023 1.65 1.95 1.95 0 0 0 26.00 0.30 0.60 0.60 0 15,000 0
February 17, 2023 1.50 1.80 1.80 0 0 0 26.25 0.35 0.65 0.65 0 0 0
February 17, 2023 1.30 1.60 1.60 0 0 0 26.50 0.42 0.70 0.70 0 0 0
February 17, 2023 1.10 1.40 1.40 0 80 0 26.75 0.55 0.80 0.80 0 0 0
February 17, 2023 0.95 1.25 1.25 0 0 0 27.00 0.60 0.85 0.85 0 0 0
February 17, 2023 0.80 1.10 1.10 0 0 0 27.25 0.70 0.95 0.95 0 0 0
February 17, 2023 0.65 0.95 0.95 0 0 0 27.50 0.80 1.10 1.10 0 0 0
February 17, 2023 0.50 0.80 0.80 0 0 0 27.75 0.90 1.20 1.20 0 0 0
February 17, 2023 0.41 0.70 0.70 0 0 0 28.00 1.05 1.35 1.35 0 0 0
February 17, 2023 0.32 0.60 0.60 0 0 0 28.25 1.20 1.50 1.50 0 0 0
February 17, 2023 0.24 0.50 0.50 0 0 0 28.50 1.35 1.65 1.65 0 0 0
March 17, 2023 6.30 6.70 6.70 0 0 0 21.00 0.01 0.24 0.24 0 10 0
March 17, 2023 5.35 5.70 5.70 0 0 0 22.00 0.01 0.28 0.28 0 15,025 0
March 17, 2023 4.40 4.75 4.75 0 0 0 23.00 0.04 0.33 0.33 0 0 0
March 17, 2023 3.95 4.30 4.30 0 0 0 23.50 0.04 0.36 0.36 0 0 0
March 17, 2023 3.70 4.10 4.10 0 0 0 23.75 0.06 0.38 0.38 0 0 0
March 17, 2023 3.45 3.85 3.85 0 0 0 24.00 0.12 0.41 0.41 0 0 0
March 17, 2023 3.25 3.65 3.65 0 0 0 24.25 0.09 0.43 0.43 0 0 0
March 17, 2023 3.05 3.35 3.35 0 0 0 24.50 0.12 0.46 0.46 0 0 0
March 17, 2023 2.80 3.15 3.15 0 0 0 24.75 0.17 0.50 0.50 0 0 0
March 17, 2023 2.60 2.95 2.95 0 0 0 25.00 0.19 0.50 0.50 0 0 0
March 17, 2023 2.40 2.75 2.75 0 0 0 25.25 0.23 0.55 0.55 0 0 0
March 17, 2023 2.20 2.50 2.50 0 0 0 25.50 0.34 0.60 0.60 0 0 0
March 17, 2023 2.00 2.35 2.35 0 0 0 25.75 0.33 0.65 0.65 0 0 0
March 17, 2023 1.80 2.15 2.15 0 20 0 26.00 0.44 0.70 0.70 0 15,010 0
March 17, 2023 1.65 1.95 1.95 0 0 0 26.25 0.50 0.75 0.75 0 0 0
March 17, 2023 1.45 1.80 1.80 0 0 0 26.50 0.55 0.85 0.85 0 0 0
March 17, 2023 1.30 1.65 1.65 0 0 0 26.75 0.65 0.95 0.95 0 0 0
March 17, 2023 1.10 1.45 1.45 0 0 0 27.00 0.75 1.00 1.00 0 0 0
March 17, 2023 1.00 1.25 1.25 0 0 0 27.25 0.80 1.10 1.10 0 0 0
March 17, 2023 0.85 1.10 1.10 0 0 0 27.50 0.90 1.20 1.20 0 0 0
March 17, 2023 0.70 1.00 1.00 0 0 0 27.75 1.05 1.35 1.35 0 0 0
March 17, 2023 0.55 0.85 0.85 0 0 0 28.00 1.15 1.45 1.45 0 100 0
March 17, 2023 0.45 0.75 0.75 0 0 0 28.25 1.30 1.65 1.65 0 0 0
March 17, 2023 0.34 0.65 0.65 0 0 0 28.50 1.45 1.80 1.80 0 0 0
March 17, 2023 0.01 0.27 0.27 0 11 0 30.00 2.60 3.00 3.00 0 0 0
March 17, 2023 0 0.14 0.14 0 0 0 32.00 4.55 4.95 4.95 0 0 0
March 17, 2023 0 0.13 0.13 0 0 0 34.00 6.55 6.95 6.95 0 0 0
March 17, 2023 0 0.13 0.13 0 1 0 35.00 7.55 7.90 7.90 0 0 0
March 17, 2023 0 0.13 0.13 0 0 0 36.00 8.55 8.90 8.90 0 0 0
March 17, 2023 0 0.13 0.13 0 0 0 40.00 12.50 12.90 12.90 0 0 0
April 21, 2023 3.55 3.90 3.90 0 0 0 24.00 0.18 0.55 0.55 0 0 0
April 21, 2023 3.30 3.70 3.70 0 0 0 24.25 0.25 0.55 0.55 0 0 0
April 21, 2023 3.10 3.50 3.50 0 0 0 24.50 0.29 0.60 0.60 0 0 0
April 21, 2023 2.90 3.30 3.30 0 0 0 24.75 0.34 0.65 0.65 0 0 0
April 21, 2023 2.70 3.10 3.10 0 0 0 25.00 0.33 0.70 0.70 0 0 0
April 21, 2023 2.50 2.90 2.90 0 0 0 25.25 0.38 0.75 0.75 0 0 0
April 21, 2023 2.30 2.65 2.65 0 0 0 25.50 0.43 0.80 0.80 0 0 0
April 21, 2023 2.10 2.50 2.50 0 0 0 25.75 0.55 0.85 0.85 0 0 0
April 21, 2023 1.90 2.30 2.30 0 0 0 26.00 0.60 0.95 0.95 0 0 0
April 21, 2023 1.75 2.15 2.15 0 0 0 26.25 0.65 1.00 1.00 0 0 0
April 21, 2023 1.55 1.95 1.95 0 0 0 26.50 0.75 1.10 1.10 0 0 0
April 21, 2023 1.40 1.75 1.75 0 0 0 26.75 0.85 1.15 1.15 0 0 0
April 21, 2023 1.25 1.65 1.65 0 0 0 27.00 0.95 1.25 1.25 0 0 0
April 21, 2023 1.15 1.45 1.45 0 0 0 27.25 1.05 1.35 1.35 0 0 0
April 21, 2023 1.00 1.30 1.30 0 0 0 27.50 1.15 1.45 1.45 0 0 0
April 21, 2023 0.85 1.20 1.20 0 0 0 27.75 1.25 1.60 1.60 0 0 0
April 21, 2023 0.70 1.10 1.10 0 0 0 28.00 1.40 1.70 1.70 0 0 0
April 21, 2023 0.60 0.90 0.90 0 0 0 28.25 1.50 1.85 1.85 0 0 0
April 21, 2023 0.47 0.80 0.80 0 0 0 28.50 1.65 2.05 2.05 0 0 0
May 19, 2023 2.20 2.60 2.60 0 0 0 25.75 0.60 0.95 0.95 0 0 0
May 19, 2023 2.05 2.50 2.50 0 0 0 26.00 0.70 1.05 1.05 0 0 0
May 19, 2023 1.85 2.25 2.25 0 0 0 26.25 0.75 1.10 1.10 0 0 0
May 19, 2023 1.70 2.10 2.10 0 0 0 26.50 0.85 1.20 1.20 0 0 0
May 19, 2023 1.55 1.95 1.95 0 0 0 26.75 0.95 1.30 1.30 0 0 0
May 19, 2023 1.40 1.75 1.75 0 0 0 27.00 1.00 1.40 1.40 0 0 0
May 19, 2023 1.25 1.60 1.60 0 0 0 27.25 1.10 1.50 1.50 0 0 0
May 19, 2023 1.10 1.45 1.45 0 0 0 27.50 1.25 1.60 1.60 0 0 0
May 19, 2023 1.00 1.35 1.35 0 0 0 27.75 1.35 1.70 1.70 0 0 0
May 19, 2023 0.85 1.25 1.25 0 0 0 28.00 1.45 1.80 1.80 0 0 0
May 19, 2023 0.75 1.05 1.05 0 0 0 28.25 1.60 1.95 1.95 0 0 0
May 19, 2023 0.60 0.95 0.95 0 0 0 28.50 1.75 2.15 2.15 0 0 0
June 16, 2023 6.35 6.85 6.85 0 0 0 21.00 0.03 0.41 0.41 0 0 0
June 16, 2023 5.45 5.90 5.90 0 0 0 22.00 0.10 0.48 0.48 0 0 0
June 16, 2023 4.55 5.05 5.05 0 0 0 23.00 0.20 0.55 0.55 0 0 0
June 16, 2023 3.70 4.15 4.15 0 0 0 24.00 0.33 0.70 0.70 0 15,000 0
June 16, 2023 2.90 3.35 3.35 0 20 0 25.00 0.49 0.90 0.90 0 0 0
June 16, 2023 2.15 2.60 2.60 0 0 0 26.00 0.75 1.15 1.15 0 0 0
June 16, 2023 1.00 1.35 1.35 0 0 0 28.00 1.55 1.90 1.90 0 0 0
June 16, 2023 0.25 0.60 0.60 0 3 0 30.00 2.80 3.20 3.20 0 0 0
June 16, 2023 0.01 0.28 0.28 0 0 0 32.00 4.50 5.00 5.00 0 0 0
June 16, 2023 0 0.18 0.18 0 0 0 34.00 6.45 6.95 6.95 0 0 0
September 15, 2023 6.40 6.95 6.95 0 0 0 21.00 0.10 0.50 0.50 0 0 0
September 15, 2023 5.50 6.05 6.05 0 0 0 22.00 0.19 0.60 0.60 0 0 0
September 15, 2023 4.65 5.15 5.15 0 0 0 23.00 0.32 0.75 0.75 0 5 0
September 15, 2023 3.80 4.35 4.35 0 0 0 24.00 0.33 0.80 0.80 0 0 0
September 15, 2023 3.05 3.60 3.60 0 0 0 25.00 0.55 1.00 1.00 0 0 0
September 15, 2023 2.35 2.90 2.90 0 0 0 26.00 0.85 1.25 1.25 0 0 0
September 15, 2023 1.25 1.70 1.70 0 0 0 28.00 1.60 2.10 2.10 0 0 0
September 15, 2023 0.44 0.85 0.85 0 0 0 30.00 2.80 3.30 3.30 0 0 0
September 15, 2023 0.04 0.43 0.43 0 0 0 32.00 4.35 4.90 4.90 0 0 0
September 15, 2023 0.01 0.26 0.26 0 0 0 34.00 6.25 6.80 6.80 0 0 0
March 15, 2024 7.30 8.00 8.00 0 0 0 20.00 0.14 0.80 0.80 0 0 0
March 15, 2024 5.55 6.25 6.25 0 0 0 22.00 0.37 1.00 1.00 0 0 0
March 15, 2024 4.00 4.70 4.70 0 0 0 24.00 0.75 1.40 1.40 0 0 0
March 15, 2024 3.30 3.95 3.95 0 0 0 25.00 0.80 1.45 1.45 0 0 0
March 15, 2024 0.70 1.35 1.35 0 0 0 30.00 3.05 3.70 3.70 0 20 0
March 15, 2024 0.01 0.43 0.43 0 0 0 35.00 7.20 7.85 7.85 0 0 0
March 15, 2024 0 0.31 0.31 0 1 0 40.00 12.15 12.85 12.85 0 0 0
March 21, 2025 7.35 8.20 8.20 0 0 0 20.00 0.41 1.25 1.25 0 0 0
March 21, 2025 5.75 6.60 6.60 0 0 0 22.00 0.75 1.55 1.55 0 0 0
March 21, 2025 4.30 5.20 5.20 0 0 0 24.00 0.11 2.15 2.15 0 0 0
March 21, 2025 3.70 3.95 3.95 0 11 0 25.00 0.21 2.45 2.45 0 0 0
March 21, 2025 0.14 2.65 2.65 0 2 0 30.00 3.50 4.35 4.35 0 5 0
March 21, 2025 0.05 1.10 1.10 0 0 0 35.00 7.20 8.05 8.05 0 0 0
March 21, 2025 0.01 0.47 0.47 0 1 0 40.00 12.05 12.95 12.95 0 0 0