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: July 15, 2025 at 4:29 p.m.   (Real-time)

  • Last price: 36.210
  • Net change: -0.190
  • Bid price: 36.200
  • Ask price: 36.280
  • 30-day historical volatility: 6.44%
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: 111
Volume: 0
Open interest: 45,430
Volume: 0
July 18, 2025 7.15 7.30 7.30 0 0 0 29.00 0 0.09 0.09 0 0 0
July 18, 2025 6.90 7.05 7.05 0 0 0 29.25 0 0.09 0.09 0 0 0
July 18, 2025 6.65 6.80 6.80 0 0 0 29.50 0 0.09 0.09 0 0 0
July 18, 2025 6.40 6.55 6.55 0 0 0 29.75 0 0.09 0.09 0 0 0
July 18, 2025 6.15 6.30 6.30 0 0 0 30.00 0 0.09 0.09 0 0 0
July 18, 2025 5.90 6.05 6.05 0 0 0 30.25 0 0.09 0.09 0 0 0
July 18, 2025 5.65 5.80 5.80 0 0 0 30.50 0 0.09 0.09 0 0 0
July 18, 2025 5.40 5.55 5.55 0 0 0 30.75 0 0.09 0.09 0 0 0
July 18, 2025 5.15 5.30 5.30 0 0 0 31.00 0 0.09 0.09 0 0 0
July 18, 2025 4.90 5.05 5.05 0 0 0 31.25 0 0.09 0.09 0 0 0
July 18, 2025 4.65 4.80 4.80 0 0 0 31.50 0 0.09 0.09 0 0 0
July 18, 2025 4.40 4.55 4.55 0 0 0 31.75 0 0.09 0.09 0 0 0
July 18, 2025 4.15 4.30 4.30 0 0 0 32.00 0 0.09 0.09 0 0 0
July 18, 2025 3.90 4.05 4.05 0 0 0 32.25 0 0.09 0.09 0 0 0
July 18, 2025 3.65 3.80 3.80 0 0 0 32.50 0 0.09 0.09 0 0 0
July 18, 2025 3.40 3.55 3.55 0 0 0 32.75 0 0.09 0.09 0 0 0
July 18, 2025 3.15 3.30 3.30 0 0 0 33.00 0 0.09 0.09 0 0 0
July 18, 2025 2.90 3.05 3.05 0 0 0 33.25 0 0.09 0.09 0 0 0
July 18, 2025 2.67 2.82 2.82 0 0 0 33.50 0 0.09 0.09 0 0 0
July 18, 2025 2.40 2.59 2.59 0 0 0 33.75 0 0.09 0.09 0 0 0
July 18, 2025 2.15 2.34 2.34 0 0 0 34.00 0 0.09 0.09 0 0 0
July 18, 2025 1.90 2.09 2.09 0 0 0 34.25 0 0.09 0.09 0 0 0
July 18, 2025 1.65 1.84 1.84 0 0 0 34.50 0 0.09 0.09 0 0 0
July 18, 2025 1.42 1.56 1.56 0 0 0 34.75 0 0.09 0.09 0 0 0
July 18, 2025 1.15 1.34 1.34 0 0 0 35.00 0 0.09 0.09 0 0 0
July 18, 2025 0.90 1.09 1.09 0 0 0 35.25 0 0.09 0.09 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 35.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 35.75 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 36.00 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 36.25 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 36.50 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 36.75 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 37.00 0 5.00 5.00 0 0 0
July 18, 2025 0 5.00 5.00 0 0 0 37.25 0 5.00 5.00 0 4 0
August 15, 2025 7.20 7.40 7.40 0 0 0 29.00 0 0.10 0.10 0 0 0
August 15, 2025 6.95 7.15 7.15 0 0 0 29.25 0 0.09 0.09 0 0 0
August 15, 2025 6.70 6.90 6.90 0 0 0 29.50 0 0.11 0.11 0 0 0
August 15, 2025 6.45 6.65 6.65 0 0 0 29.75 0 0.11 0.11 0 0 0
August 15, 2025 6.20 6.40 6.40 0 0 0 30.00 0 0.11 0.11 0 0 0
August 15, 2025 5.95 6.15 6.15 0 0 0 30.25 0 0.11 0.11 0 0 0
August 15, 2025 5.70 5.90 5.90 0 0 0 30.50 0 0.11 0.11 0 3 0
August 15, 2025 5.45 5.65 5.65 0 0 0 30.75 0 0.11 0.11 0 0 0
August 15, 2025 5.20 5.40 5.40 0 0 0 31.00 0 0.11 0.11 0 0 0
August 15, 2025 4.95 5.15 5.15 0 0 0 31.25 0 0.10 0.10 0 0 0
August 15, 2025 4.70 4.90 4.90 0 0 0 31.50 0 0.09 0.09 0 0 0
August 15, 2025 4.45 4.65 4.65 0 0 0 31.75 0 0.12 0.12 0 0 0
August 15, 2025 4.20 4.40 4.40 0 0 0 32.00 0 0.12 0.12 0 0 0
August 15, 2025 3.95 4.15 4.15 0 0 0 32.25 0 0.12 0.12 0 0 0
August 15, 2025 3.75 3.90 3.90 0 0 0 32.50 0 0.12 0.12 0 0 0
August 15, 2025 3.50 3.65 3.65 0 0 0 32.75 0 0.11 0.11 0 0 0
August 15, 2025 3.25 3.40 3.40 0 0 0 33.00 0.01 0.10 0.10 0 0 0
August 15, 2025 2.99 3.15 3.15 0 0 0 33.25 0.01 0.10 0.10 0 0 0
August 15, 2025 2.75 2.95 2.95 0 0 0 33.50 0.01 0.12 0.12 0 0 0
August 15, 2025 2.48 2.70 2.70 0 0 0 33.75 0.01 0.11 0.11 0 0 0
August 15, 2025 2.22 2.46 2.46 0 0 0 34.00 0.01 0.12 0.12 0 0 0
August 15, 2025 1.98 2.22 2.22 0 0 0 34.25 0.01 0.13 0.13 0 0 0
August 15, 2025 1.76 1.98 1.98 0 0 0 34.50 0.01 0.14 0.14 0 0 0
August 15, 2025 1.52 1.75 1.75 0 0 0 34.75 0.01 0.17 0.17 0 0 0
August 15, 2025 1.30 1.52 1.52 0 0 0 35.00 0.01 0.18 0.18 0 0 0
August 15, 2025 1.07 1.30 1.30 0 0 0 35.25 0.01 0.22 0.22 0 1 0
August 15, 2025 0.86 1.08 1.08 0 0 0 35.50 0.05 0.26 0.26 0 0 0
August 15, 2025 0.66 0.88 0.88 0 0 0 35.75 0.09 0.29 0.29 0 0 0
August 15, 2025 0.48 0.67 0.67 0 1 0 36.00 0.15 0.36 0.36 0 0 0
August 15, 2025 0.30 0.53 0.53 0 0 0 36.25 0.23 0.46 0.46 0 0 0
August 15, 2025 0.17 0.37 0.37 0 0 0 36.50 0.39 0.56 0.56 0 0 0
August 15, 2025 0.03 0.25 0.25 0 0 0 36.75 0.52 0.72 0.72 0 0 0
August 15, 2025 0.01 0.17 0.17 0 0 0 37.00 0.70 0.90 0.90 0 0 0
August 15, 2025 0.01 0.14 0.14 0 0 0 37.25 0.92 1.11 1.11 0 20 0
August 15, 2025 0 0.09 0.09 0 0 0 37.50 1.16 1.36 1.36 0 0 0
September 19, 2025 10.25 10.50 10.50 0 0 0 26.00 0 0.16 0.16 0 0 0
September 19, 2025 8.25 8.50 8.50 0 0 0 28.00 0.01 0.14 0.14 0 0 0
September 19, 2025 7.25 7.55 7.55 0 0 0 29.00 0.01 0.15 0.15 0 0 0
September 19, 2025 7.05 7.30 7.30 0 0 0 29.25 0.01 0.15 0.15 0 0 0
September 19, 2025 6.80 7.05 7.05 0 0 0 29.50 0.01 0.15 0.15 0 0 0
September 19, 2025 6.55 6.80 6.80 0 0 0 29.75 0.01 0.15 0.15 0 0 0
September 19, 2025 6.30 6.55 6.55 0 5 0 30.00 0.01 0.15 0.15 0 0 0
September 19, 2025 6.05 6.30 6.30 0 0 0 30.25 0.01 0.16 0.16 0 0 0
September 19, 2025 5.80 6.05 6.05 0 0 0 30.50 0.01 0.16 0.16 0 1 0
September 19, 2025 5.55 5.80 5.80 0 0 0 30.75 0.01 0.16 0.16 0 0 0
September 19, 2025 5.30 5.55 5.55 0 0 0 31.00 0.01 0.16 0.16 0 1,300 0
September 19, 2025 5.05 5.30 5.30 0 0 0 31.25 0.01 0.16 0.16 0 0 0
September 19, 2025 4.80 5.05 5.05 0 0 0 31.50 0.01 0.17 0.17 0 0 0
September 19, 2025 4.55 4.80 4.80 0 0 0 31.75 0.01 0.17 0.17 0 0 0
September 19, 2025 4.30 4.55 4.55 0 0 0 32.00 0.01 0.17 0.17 0 3 0
September 19, 2025 4.05 4.30 4.30 0 0 0 32.25 0.01 0.18 0.18 0 0 0
September 19, 2025 3.80 4.10 4.10 0 0 0 32.50 0.01 0.18 0.18 0 0 0
September 19, 2025 3.55 3.85 3.85 0 0 0 32.75 0.01 0.19 0.19 0 5 0
September 19, 2025 3.35 3.60 3.60 0 0 0 33.00 0.01 0.20 0.20 0 0 0
September 19, 2025 3.10 3.35 3.35 0 0 0 33.25 0.01 0.21 0.21 0 0 0
September 19, 2025 2.85 3.10 3.10 0 0 0 33.50 0.01 0.22 0.22 0 0 0
September 19, 2025 2.62 2.90 2.90 0 0 0 33.75 0.01 0.23 0.23 0 0 0
September 19, 2025 2.38 2.67 2.67 0 0 0 34.00 0.03 0.24 0.24 0 0 0
September 19, 2025 1.98 2.39 2.39 0 0 0 34.25 0.02 0.26 0.26 0 0 0
September 19, 2025 1.76 2.21 2.21 0 0 0 34.50 0.02 0.28 0.28 0 0 0
September 19, 2025 1.54 1.95 1.95 0 0 0 34.75 0.02 0.31 0.31 0 0 0
September 19, 2025 1.32 1.77 1.77 0 0 0 35.00 0.02 0.34 0.34 0 0 0
September 19, 2025 1.11 1.56 1.56 0 4 0 35.25 0.02 0.38 0.38 0 0 0
September 19, 2025 0.91 1.35 1.35 0 0 0 35.50 0.02 0.43 0.43 0 0 0
September 19, 2025 0.72 1.16 1.16 0 0 0 35.75 0.07 0.49 0.49 0 0 0
September 19, 2025 0.53 0.98 0.98 0 0 0 36.00 0.16 0.56 0.56 0 0 0
September 19, 2025 0.37 0.81 0.81 0 0 0 36.25 0.23 0.64 0.64 0 0 0
September 19, 2025 0.22 0.66 0.66 0 0 0 36.50 0.35 0.75 0.75 0 0 0
September 19, 2025 0.08 0.50 0.50 0 0 0 36.75 0.47 0.87 0.87 0 0 0
September 19, 2025 0.02 0.41 0.41 0 0 0 37.00 0.62 1.02 1.02 0 0 0
September 19, 2025 0.02 0.32 0.32 0 0 0 37.25 0.79 1.19 1.19 0 0 0
September 19, 2025 0.01 0.22 0.22 0 0 0 37.50 1.01 1.40 1.40 0 0 0
September 19, 2025 0.01 0.17 0.17 0 0 0 38.00 1.62 1.88 1.88 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 40.00 3.65 3.90 3.90 0 0 0
October 17, 2025 5.30 5.60 5.60 0 0 0 31.00 0.01 0.23 0.23 0 0 0
October 17, 2025 5.05 5.35 5.35 0 0 0 31.25 0.01 0.24 0.24 0 0 0
October 17, 2025 4.80 5.10 5.10 0 0 0 31.50 0.01 0.24 0.24 0 0 0
October 17, 2025 4.55 4.85 4.85 0 0 0 31.75 0.01 0.25 0.25 0 0 0
October 17, 2025 4.30 4.60 4.60 0 0 0 32.00 0.01 0.26 0.26 0 0 0
October 17, 2025 4.05 4.35 4.35 0 0 0 32.25 0.01 0.27 0.27 0 0 0
October 17, 2025 3.80 4.15 4.15 0 0 0 32.50 0.01 0.28 0.28 0 0 0
October 17, 2025 3.55 3.90 3.90 0 0 0 32.75 0.01 0.29 0.29 0 0 0
October 17, 2025 3.30 3.65 3.65 0 0 0 33.00 0.03 0.31 0.31 0 0 0
October 17, 2025 3.10 3.40 3.40 0 0 0 33.25 0.03 0.32 0.32 0 0 0
October 17, 2025 2.87 3.20 3.20 0 0 0 33.50 0.02 0.34 0.34 0 0 0
October 17, 2025 2.64 2.93 2.93 0 0 0 33.75 0.02 0.36 0.36 0 0 0
October 17, 2025 2.22 2.75 2.75 0 0 0 34.00 0.02 0.39 0.39 0 0 0
October 17, 2025 1.99 2.48 2.49 0 0 0 34.25 0.02 0.42 0.42 0 0 0
October 17, 2025 1.77 2.26 2.27 0 0 0 34.50 0.02 0.45 0.45 0 0 0
October 17, 2025 1.56 2.05 2.05 0 0 0 34.75 0.01 0.51 0.51 0 0 0
October 17, 2025 1.35 1.83 1.83 0 0 0 35.00 0.04 0.54 0.54 0 0 0
October 17, 2025 1.15 1.63 1.63 0 0 0 35.25 0.10 0.60 0.60 0 0 0
October 17, 2025 0.95 1.44 1.45 0 0 0 35.50 0.16 0.66 0.66 0 0 0
October 17, 2025 0.77 1.25 1.25 0 0 0 35.75 0.25 0.74 0.74 0 0 0
October 17, 2025 0.59 1.08 1.08 0 0 0 36.00 0.32 0.82 0.82 0 0 0
October 17, 2025 0.43 0.92 0.92 0 0 0 36.25 0.43 0.92 0.92 0 0 0
October 17, 2025 0.28 0.77 0.77 0 0 0 36.50 0.54 1.03 1.03 0 0 0
October 17, 2025 0.15 0.65 0.65 0 0 0 36.75 0.67 1.16 1.16 0 0 0
October 17, 2025 0.03 0.53 0.53 0 0 0 37.00 0.81 1.30 1.30 0 0 0
October 17, 2025 0.02 0.43 0.43 0 0 0 37.25 0.96 1.45 1.45 0 0 0
October 17, 2025 0.01 0.33 0.33 0 0 0 37.50 1.14 1.63 1.63 0 0 0
November 21, 2025 3.15 3.50 3.50 0 0 0 33.25 0.09 0.41 0.41 0 0 0
November 21, 2025 2.93 3.25 3.25 0 0 0 33.50 0.13 0.44 0.44 0 0 0
November 21, 2025 2.70 3.05 3.05 0 0 0 33.75 0.15 0.46 0.46 0 0 0
November 21, 2025 2.48 2.85 2.85 0 0 0 34.00 0.18 0.48 0.48 0 0 0
November 21, 2025 2.27 2.63 2.63 0 0 0 34.25 0.21 0.53 0.53 0 0 0
November 21, 2025 2.05 2.42 2.42 0 0 0 34.50 0.25 0.57 0.57 0 0 0
November 21, 2025 1.85 2.22 2.22 0 0 0 34.75 0.28 0.63 0.63 0 0 0
November 21, 2025 1.65 2.02 2.02 0 0 0 35.00 0.33 0.68 0.68 0 0 0
November 21, 2025 1.45 1.82 1.82 0 0 0 35.25 0.37 0.74 0.74 0 0 0
November 21, 2025 1.27 1.64 1.64 0 0 0 35.50 0.42 0.80 0.80 0 0 0
November 21, 2025 1.09 1.44 1.44 0 0 0 35.75 0.50 0.87 0.87 0 0 0
November 21, 2025 0.88 1.29 1.29 0 0 0 36.00 0.58 0.96 0.96 0 0 0
November 21, 2025 0.75 1.13 1.13 0 0 0 36.25 0.68 1.05 1.05 0 0 0
November 21, 2025 0.61 0.98 0.98 0 0 0 36.50 0.80 1.16 1.16 0 0 0
November 21, 2025 0.46 0.80 0.80 0 0 0 36.75 0.96 1.28 1.28 0 0 0
November 21, 2025 0.34 0.68 0.68 0 0 0 37.00 1.08 1.42 1.42 0 0 0
November 21, 2025 0.26 0.57 0.57 0 0 0 37.25 1.23 1.58 1.58 0 0 0
November 21, 2025 0.17 0.52 0.52 0 0 0 37.50 1.39 1.76 1.76 0 0 0
December 19, 2025 12.20 12.55 12.55 0 0 0 24.00 0.01 0.27 0.27 0 0 0
December 19, 2025 10.20 10.60 10.60 0 0 0 26.00 0.01 0.28 0.28 0 0 0
December 19, 2025 8.20 8.60 8.60 0 0 0 28.00 0.01 0.30 0.30 0 0 0
December 19, 2025 6.25 6.65 6.65 0 0 0 30.00 0.01 0.33 0.33 0 0 0
December 19, 2025 4.35 4.75 4.75 0 41 0 32.00 0.05 0.36 0.36 0 12,006 0
December 19, 2025 2.30 2.96 2.96 0 2 0 34.00 0.02 0.55 0.55 0 12,000 0
December 19, 2025 1.88 2.52 2.52 0 0 0 34.50 0.03 0.65 0.65 0 0 0
December 19, 2025 1.68 2.33 2.33 0 0 0 34.75 0.07 0.70 0.70 0 0 0
December 19, 2025 1.48 2.12 2.12 0 0 0 35.00 0.13 0.75 0.75 0 0 0
December 19, 2025 1.30 1.93 1.93 0 0 0 35.25 0.19 0.82 0.82 0 0 0
December 19, 2025 1.11 1.75 1.75 0 0 0 35.50 0.26 0.89 0.89 0 0 0
December 19, 2025 0.94 1.57 1.57 0 0 0 35.75 0.35 0.96 0.96 0 0 0
December 19, 2025 0.77 1.40 1.40 0 3 0 36.00 0.42 1.06 1.06 0 0 0
December 19, 2025 0.62 1.25 1.25 0 0 0 36.25 0.53 1.15 1.15 0 0 0
December 19, 2025 0.47 1.08 1.08 0 0 0 36.50 0.64 1.26 1.26 0 0 0
December 19, 2025 0.33 0.93 0.93 0 0 0 36.75 0.76 1.37 1.37 0 0 0
December 19, 2025 0.21 0.82 0.82 0 0 0 37.00 0.89 1.51 1.51 0 0 0
December 19, 2025 0.09 0.71 0.71 0 0 0 37.25 1.03 1.66 1.66 0 0 0
December 19, 2025 0.02 0.60 0.60 0 0 0 37.50 1.19 1.80 1.80 0 0 0
December 19, 2025 0.02 0.43 0.43 0 0 0 38.00 1.54 2.17 2.17 0 0 0
December 19, 2025 0 0.21 0.21 0 0 0 40.00 3.60 4.00 4.00 0 0 0
December 19, 2025 0 0.20 0.20 0 0 0 42.00 5.60 6.00 6.00 0 0 0
March 20, 2026 14.15 14.60 14.60 0 1 0 22.00 0.01 0.28 0.28 0 0 0
March 20, 2026 12.15 12.60 12.60 0 0 0 24.00 0.01 0.30 0.30 0 0 0
March 20, 2026 11.20 11.60 11.60 0 0 0 25.00 0.01 0.31 0.31 0 0 0
March 20, 2026 10.20 10.65 10.65 0 0 0 26.00 0.01 0.32 0.32 0 0 0
March 20, 2026 8.20 8.70 8.70 0 0 0 28.00 0.01 0.36 0.36 0 0 0
March 20, 2026 6.30 6.75 6.75 0 0 0 30.00 0.03 0.44 0.44 0 10,038 0
March 20, 2026 4.45 4.95 4.95 0 0 0 32.00 0.19 0.59 0.59 0 10,000 0
March 20, 2026 2.76 3.25 3.25 0 0 0 34.00 0.49 0.93 0.93 0 28 0
March 20, 2026 2.01 2.48 2.48 0 5 0 35.00 0.70 1.17 1.17 0 0 0
March 20, 2026 1.34 1.81 1.81 0 0 0 36.00 1.04 1.49 1.49 0 0 0
March 20, 2026 0.35 0.77 0.77 0 0 0 38.00 2.06 2.52 2.52 0 0 0
March 20, 2026 0.01 0.30 0.30 0 0 0 40.00 3.60 4.10 4.10 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 42.00 5.55 6.05 6.05 0 0 0
March 20, 2026 0 0.24 0.24 0 0 0 45.00 8.55 9.05 9.05 0 0 0
June 19, 2026 6.30 6.90 6.90 0 0 0 30.00 0.14 0.61 0.61 0 0 0
June 19, 2026 4.55 5.15 5.15 0 0 0 32.00 0.35 0.81 0.81 0 0 0
June 19, 2026 2.93 3.50 3.50 0 0 0 34.00 0.71 1.20 1.20 0 0 0
June 19, 2026 1.59 2.07 2.07 0 0 0 36.00 1.32 1.81 1.81 0 0 0
June 19, 2026 0.59 1.04 1.04 0 0 0 38.00 2.27 2.83 2.83 0 0 0
June 19, 2026 0.02 0.48 0.48 0 0 0 40.00 3.70 4.30 4.30 0 0 0
June 19, 2026 0.01 0.25 0.25 0 0 0 42.00 5.55 6.10 6.10 0 0 0
March 19, 2027 12.05 12.75 12.75 0 0 0 24.00 0.01 0.60 0.60 0 0 0
March 19, 2027 11.10 11.80 11.80 0 0 0 25.00 0.01 0.64 0.64 0 0 0
March 19, 2027 6.45 7.20 7.20 0 8 0 30.00 0.43 1.05 1.05 0 0 0
March 19, 2027 2.66 3.20 3.20 0 30 0 35.00 1.48 2.22 2.22 0 0 0
March 19, 2027 0.35 1.07 1.07 0 0 0 40.00 4.05 4.80 4.80 0 0 0
March 19, 2027 0.01 0.39 0.39 0 0 0 45.00 8.50 9.10 9.10 0 0 0
March 17, 2028 12.00 12.90 12.90 0 5 0 24.00 0.10 0.95 0.95 0 0 0
March 17, 2028 11.10 11.85 11.85 0 0 0 25.00 0.17 1.02 1.02 0 0 0
March 17, 2028 6.75 7.65 7.65 0 0 0 30.00 0.02 1.59 1.59 0 0 0
March 17, 2028 3.20 4.15 4.15 0 6 0 35.00 0.02 2.83 2.83 0 21 0
March 17, 2028 0.02 1.74 1.74 0 0 0 40.00 4.35 5.25 5.25 0 0 0
March 17, 2028 0.01 0.68 0.68 0 0 0 45.00 8.35 9.25 9.25 0 0 0