Interest rate derivative trading will cease at 1:30 p.m. today, September 29, 2023. Furthermore, the interest rate derivative market will be closed on October 2, 2023.

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: September 29, 2023 at 1:37 p.m.   (Real-time)

  • Last price: 26.200
  • Net change: 0.040
  • Bid price: 26.180
  • Ask price: 26.190
  • 30-day historical volatility: 13.36%
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: 25,084
Volume: 0
Open interest: 65,073
Volume: 0
September 29, 2023 (Weekly) 1.63 1.74 1.74 0 0 0 24.50 0 0.04 0.06 0 0 0
September 29, 2023 (Weekly) 0.91 1.61 5.00 0 0 0 25.00 0 0.06 0.05 0 0 0
September 29, 2023 (Weekly) 0.41 1.11 5.00 0 0 0 25.50 0 0.06 0.07 0 0 0
September 29, 2023 (Weekly) 0 0.62 5.00 0 0 0 26.00 0 0.07 0.43 0 0 0
September 29, 2023 (Weekly) 0 0.24 5.00 0 0 0 26.50 0 0.60 0.97 0 0 0
September 29, 2023 (Weekly) 0 0.06 0.06 0 0 0 27.00 0.39 1.09 0.90 0 0 0
September 29, 2023 (Weekly) 0 0.05 0.06 0 0 0 27.50 1.26 1.37 1.40 0 0 0
September 29, 2023 (Weekly) 0 0.05 0.06 0 0 0 28.00 1.75 1.88 1.90 0 0 0
September 29, 2023 (Weekly) 0 0.05 0.06 0 0 0 28.50 2.24 2.37 2.40 0 0 0
September 29, 2023 (Weekly) 0 0.05 0.06 0 0 0 29.00 2.56 3.00 2.90 0 0 0
September 29, 2023 (Weekly) 0 0.05 0.06 0 0 0 29.50 3.05 3.50 3.40 0 0 0
October 6, 2023 (Weekly) 2.12 2.31 2.27 0 0 0 24.00 0 0.06 0.07 0 0 0
October 6, 2023 (Weekly) 1.63 1.79 1.77 0 0 0 24.50 0 0.06 0.07 0 0 0
October 6, 2023 (Weekly) 1.14 1.32 1.29 0 0 0 25.00 0 0.07 0.08 0 0 0
October 6, 2023 (Weekly) 0.67 0.84 0.83 0 0 0 25.50 0.01 0.09 0.12 0 0 0
October 6, 2023 (Weekly) 0.28 0.54 0.42 0 0 0 26.00 0.02 0.20 0.23 0 0 0
October 6, 2023 (Weekly) 0.05 0.26 0.17 0 0 0 26.50 0.32 0.51 0.50 0 0 0
October 6, 2023 (Weekly) 0 0.08 0.08 0 0 0 27.00 0.73 0.89 0.91 0 0 0
October 6, 2023 (Weekly) 0 0.06 0.07 0 0 0 27.50 1.23 1.39 1.41 0 0 0
October 6, 2023 (Weekly) 0 0.06 0.07 0 0 0 28.00 1.73 1.89 1.91 0 0 0
October 6, 2023 (Weekly) 0 0.06 0.07 0 0 0 28.50 2.23 2.42 2.41 0 0 0
October 6, 2023 (Weekly) 0 0.06 0.07 0 0 0 29.00 2.73 2.92 2.91 0 0 0
October 6, 2023 (Weekly) 0 0.06 0.07 0 0 0 29.50 3.20 3.40 3.40 0 0 0
October 13, 2023 (Weekly) 2.13 2.31 2.30 0 0 0 24.00 0 0.06 0.09 0 0 0
October 13, 2023 (Weekly) 1.64 1.83 1.83 0 0 0 24.50 0 0.07 0.10 0 0 0
October 13, 2023 (Weekly) 1.18 1.39 1.35 0 0 0 25.00 0.01 0.09 0.12 0 0 0
October 13, 2023 (Weekly) 0.69 0.90 0.92 0 0 0 25.50 0.03 0.15 0.17 0 0 0
October 13, 2023 (Weekly) 0.31 0.49 0.51 0 0 0 26.00 0.11 0.29 0.30 0 0 0
October 13, 2023 (Weekly) 0.11 0.33 0.24 0 0 0 26.50 0.34 0.52 0.54 0 0 0
October 13, 2023 (Weekly) 0.01 0.12 0.12 0 0 0 27.00 0.75 0.92 0.93 0 0 0
October 13, 2023 (Weekly) 0 0.07 0.08 0 0 0 27.50 1.23 1.41 1.42 0 0 0
October 13, 2023 (Weekly) 0 0.06 0.08 0 0 0 28.00 1.72 1.90 1.92 0 0 0
October 13, 2023 (Weekly) 0 0.06 0.08 0 0 0 28.50 2.22 2.40 2.42 0 0 0
October 13, 2023 (Weekly) 0 0.06 0.08 0 0 0 29.00 2.71 2.90 2.92 0 0 0
October 13, 2023 (Weekly) 0 0.06 0.08 0 0 0 29.50 3.05 3.55 3.40 0 0 0
October 27, 2023 (Weekly) 2.03 7.00 5.00 0 0 0 24.00 0 0.10 5.00 0 0 0
October 27, 2023 (Weekly) 1.56 2.25 5.00 0 0 0 24.50 0.01 0.13 5.00 0 0 0
October 27, 2023 (Weekly) 1.08 1.83 5.00 0 0 0 25.00 0.03 0.19 5.00 0 0 0
October 27, 2023 (Weekly) 0.58 1.49 5.00 0 0 0 25.50 0.09 5.05 5.00 0 0 0
October 27, 2023 (Weekly) 0.15 1.14 5.00 0 0 0 26.00 0.20 5.20 5.00 0 0 0
October 27, 2023 (Weekly) 0.22 1.22 5.00 0 0 0 26.50 0.39 0.87 5.00 0 0 0
October 27, 2023 (Weekly) 0.04 0.89 5.00 0 0 0 27.00 0.40 1.24 5.00 0 0 0
October 27, 2023 (Weekly) 0 0.11 5.00 0 0 0 27.50 0.89 1.59 5.00 0 0 0
October 27, 2023 (Weekly) 0 0.07 5.00 0 0 0 28.00 1.39 2.09 5.00 0 0 0
October 20, 2023 1.22 1.47 1.42 0 0 0 25.00 0.02 0.13 0.15 0 10,000 0
October 20, 2023 0.98 1.26 1.20 0 0 0 25.25 0.06 0.19 0.18 0 0 0
October 20, 2023 0.77 1.05 0.99 0 0 0 25.50 0.09 0.22 0.22 0 0 0
October 20, 2023 0.54 0.79 0.77 0 0 0 25.75 0.02 0.29 0.29 0 0 0
October 20, 2023 0.35 0.72 0.60 0 0 0 26.00 0.03 0.35 0.36 0 10,000 0
October 20, 2023 0.18 0.55 0.45 0 0 0 26.25 0.13 0.45 0.46 0 0 0
October 20, 2023 0.04 0.41 0.31 0 0 0 26.50 0.26 0.57 0.59 0 0 0
October 20, 2023 0.04 0.27 0.23 0 0 0 26.75 0.44 0.79 0.76 0 0 0
October 20, 2023 0.05 0.21 0.15 0 0 0 27.00 0.64 0.99 0.95 0 0 0
October 20, 2023 0.01 0.15 0.12 0 0 0 27.25 0.91 1.18 1.18 0 0 0
October 20, 2023 0 0.08 0.09 0 0 0 27.50 1.15 1.42 1.42 0 0 0
October 20, 2023 0 0.07 0.09 0 0 0 27.75 1.49 1.69 1.67 0 0 0
October 20, 2023 0 0.06 0.08 0 0 0 28.00 1.73 1.93 1.92 0 0 0
October 20, 2023 0 0.06 0.08 0 0 0 28.25 1.99 2.18 2.17 0 0 0
October 20, 2023 0 0.06 0.08 0 0 0 28.50 2.15 2.42 2.42 0 0 0
October 20, 2023 0 0.06 0.08 0 0 0 28.75 2.40 2.67 2.67 0 0 0
November 17, 2023 1.58 1.92 1.86 0 0 0 24.75 0.11 0.31 0.32 0 0 0
November 17, 2023 1.36 1.63 1.63 0 0 0 25.00 0.15 0.34 0.35 0 0 0
November 17, 2023 1.12 1.42 1.42 0 0 0 25.25 0.19 0.34 0.39 0 0 0
November 17, 2023 0.96 1.25 1.24 0 0 0 25.50 0.23 0.44 0.43 0 0 0
November 17, 2023 0.87 1.09 1.05 0 0 0 25.75 0.28 0.51 0.51 0 0 0
November 17, 2023 0.68 0.91 0.88 0 0 0 26.00 0.27 0.56 0.58 0 0 0
November 17, 2023 0.51 0.71 0.72 0 0 0 26.25 0.30 0.61 0.67 0 0 0
November 17, 2023 0.35 0.57 0.58 0 0 0 26.50 0.50 0.71 0.79 0 0 0
November 17, 2023 0.16 0.44 0.46 0 0 0 26.75 0.63 0.92 0.92 0 5 0
November 17, 2023 0.19 0.38 0.36 0 0 0 27.00 0.79 1.08 1.08 0 0 0
November 17, 2023 0.12 0.28 0.29 0 0 0 27.25 0.95 1.26 1.27 0 0 0
November 17, 2023 0.06 0.22 0.23 0 0 0 27.50 1.18 1.47 1.49 0 0 0
November 17, 2023 0.01 0.17 0.19 0 0 0 27.75 1.37 1.73 1.72 0 0 0
November 17, 2023 0 0.09 0.17 0 25,000 0 28.00 1.70 1.97 1.97 0 0 0
November 17, 2023 0 0.08 0.16 0 0 0 28.25 1.88 2.23 2.22 0 0 0
November 17, 2023 0 0.07 0.14 0 0 0 28.50 2.16 2.46 2.47 0 0 0
November 17, 2023 0 0.06 0.15 0 0 0 28.75 2.43 2.72 2.72 0 0 0
December 15, 2023 4.20 4.70 4.50 0 0 0 22.00 0.01 0.10 0.17 0 15 0
December 15, 2023 3.35 3.65 3.55 0 0 0 23.00 0.03 0.15 0.20 0 0 0
December 15, 2023 2.46 2.75 2.65 0 0 0 24.00 0.11 0.24 0.26 0 0 0
December 15, 2023 1.58 1.83 1.77 0 0 0 25.00 0.06 0.41 0.41 0 0 0
December 15, 2023 1.32 1.57 1.57 0 0 0 25.25 0.02 0.45 0.46 0 0 0
December 15, 2023 1.19 1.43 1.38 0 0 0 25.50 0.16 0.51 0.52 0 0 0
December 15, 2023 1.03 1.26 1.20 0 0 0 25.75 0.24 0.57 0.57 0 0 0
December 15, 2023 0.73 1.04 1.03 0 0 0 26.00 0.49 0.67 0.67 0 15,020 0
December 15, 2023 0.57 0.88 0.87 0 0 0 26.25 0.35 0.74 0.75 0 0 0
December 15, 2023 0.39 0.76 0.73 0 0 0 26.50 0.43 0.85 0.85 0 0 0
December 15, 2023 0.20 0.63 0.59 0 0 0 26.75 0.56 0.97 0.98 0 0 0
December 15, 2023 0.06 0.47 0.47 0 0 0 27.00 0.73 1.11 1.13 0 0 0
December 15, 2023 0.25 0.45 0.38 0 0 0 27.25 0.90 1.33 1.30 0 0 0
December 15, 2023 0.17 0.36 0.29 0 0 0 27.50 1.08 1.51 1.49 0 0 0
December 15, 2023 0.10 0.28 0.23 0 0 0 27.75 1.50 1.73 1.71 0 0 0
December 15, 2023 0.05 0.18 0.19 0 0 0 28.00 1.63 1.93 1.93 0 0 0
December 15, 2023 0.01 0.18 0.16 0 0 0 28.25 1.88 2.18 2.18 0 0 0
December 15, 2023 0.01 0.11 0.13 0 0 0 28.50 2.15 2.43 2.43 0 0 0
December 15, 2023 0 0.09 0.12 0 0 0 28.75 2.38 2.68 2.68 0 0 0
December 15, 2023 0 0.06 0.11 0 11 0 30.00 3.55 3.95 3.95 0 0 0
December 15, 2023 0 0.06 0.11 0 0 0 32.00 5.55 5.95 5.95 0 0 0
December 15, 2023 0 0.06 0.11 0 0 0 34.00 7.55 7.95 7.95 0 0 0
January 19, 2024 1.65 1.98 1.92 0 0 0 25.00 0.29 0.57 0.58 0 0 0
January 19, 2024 1.43 1.73 1.73 0 0 0 25.25 0.41 0.65 0.64 0 0 0
January 19, 2024 1.27 1.55 1.54 0 0 0 25.50 0.38 0.71 0.72 0 0 0
January 19, 2024 1.09 1.41 1.36 0 0 0 25.75 0.53 0.77 0.78 0 0 0
January 19, 2024 0.95 1.25 1.19 0 0 0 26.00 0.58 0.87 0.87 0 0 0
January 19, 2024 0.82 1.08 1.03 0 0 0 26.25 0.65 0.95 0.97 0 0 0
January 19, 2024 0.63 0.89 0.88 0 0 0 26.50 0.76 1.06 1.07 0 0 0
January 19, 2024 0.48 0.77 0.75 0 0 0 26.75 0.88 1.18 1.19 0 0 0
January 19, 2024 0.43 0.73 0.64 0 0 0 27.00 1.00 1.32 1.33 0 0 0
January 19, 2024 0.33 0.61 0.53 0 0 0 27.25 1.17 1.47 1.49 0 0 0
January 19, 2024 0.22 0.51 0.45 0 0 0 27.50 1.37 1.67 1.64 0 0 0
January 19, 2024 0.15 0.42 0.36 0 0 0 27.75 1.56 1.83 1.84 0 0 0
January 19, 2024 0.10 0.26 0.30 0 0 0 28.00 1.67 2.00 2.06 0 0 0
January 19, 2024 0.06 0.20 0.25 0 0 0 28.25 1.91 2.26 2.27 0 0 0
January 19, 2024 0.02 0.16 0.21 0 0 0 28.50 2.15 2.49 2.49 0 0 0
January 19, 2024 0.01 0.13 0.19 0 0 0 28.75 2.22 2.73 2.74 0 0 0
February 16, 2024 1.79 2.04 2.04 0 0 0 25.00 0.43 0.67 0.68 0 0 0
February 16, 2024 1.55 1.87 1.85 0 0 0 25.25 0.50 0.72 0.73 0 0 0
February 16, 2024 1.42 1.71 1.67 0 0 0 25.50 0.49 0.80 0.80 0 0 0
February 16, 2024 1.24 1.56 1.48 0 0 0 25.75 0.56 0.88 0.88 0 0 0
February 16, 2024 1.05 1.36 1.31 0 0 0 26.00 0.66 0.95 0.96 0 0 0
February 16, 2024 0.90 1.20 1.15 0 0 0 26.25 0.80 1.05 1.05 0 0 0
February 16, 2024 0.72 0.99 1.00 0 0 0 26.50 0.89 1.16 1.17 0 0 0
February 16, 2024 0.59 0.86 0.87 0 0 0 26.75 0.99 1.32 1.28 0 0 0
February 16, 2024 0.53 0.73 0.75 0 0 0 27.00 1.07 1.41 1.42 0 0 0
February 16, 2024 0.42 0.74 0.65 0 0 0 27.25 1.28 1.57 1.57 0 0 0
February 16, 2024 0.32 0.63 0.55 0 0 0 27.50 1.39 1.70 1.72 0 0 0
February 16, 2024 0.24 0.53 0.47 0 0 0 27.75 1.59 1.88 1.89 0 0 0
February 16, 2024 0.16 0.36 0.40 0 0 0 28.00 1.79 2.09 2.07 0 0 0
February 16, 2024 0.11 0.38 0.34 0 0 0 28.25 1.95 2.31 2.31 0 0 0
February 16, 2024 0.07 0.22 0.29 0 1 0 28.50 2.16 2.52 2.53 0 0 0
February 16, 2024 0.03 0.18 0.25 0 0 0 28.75 2.39 2.75 2.76 0 0 0
March 15, 2024 6.20 6.85 6.65 0 0 0 20.00 0.01 0.16 0.24 0 0 0
March 15, 2024 4.30 4.85 4.75 0 0 0 22.00 0.11 0.28 0.31 0 0 0
March 15, 2024 3.55 3.90 3.80 0 0 0 23.00 0.20 0.38 0.40 0 0 0
March 15, 2024 2.58 2.96 2.95 0 15 0 24.00 0.19 0.54 0.54 0 0 0
March 15, 2024 1.83 2.19 2.17 0 0 0 25.00 0.51 0.75 0.75 0 8 0
March 15, 2024 1.65 2.01 1.99 0 0 0 25.25 0.60 0.80 0.82 0 0 0
March 15, 2024 1.56 1.82 1.81 0 0 0 25.50 0.62 0.89 0.89 0 0 0
March 15, 2024 1.38 1.63 1.64 0 0 0 25.75 0.62 0.95 0.97 0 0 0
March 15, 2024 1.22 1.45 1.46 0 0 0 26.00 0.78 1.03 1.06 0 0 0
March 15, 2024 1.05 1.34 1.30 0 0 0 26.25 0.86 1.13 1.14 0 0 0
March 15, 2024 0.90 1.14 1.14 0 0 0 26.50 0.92 1.24 1.25 0 0 0
March 15, 2024 0.77 1.04 1.02 0 0 0 26.75 1.03 1.37 1.36 0 0 0
March 15, 2024 0.64 0.90 0.89 0 0 0 27.00 1.15 1.48 1.50 0 0 0
March 15, 2024 0.52 0.78 0.78 0 0 0 27.25 1.28 1.66 1.63 0 0 0
March 15, 2024 0.41 0.67 0.67 0 0 0 27.50 1.44 1.81 1.79 0 0 0
March 15, 2024 0.32 0.57 0.58 0 0 0 27.75 1.62 1.95 1.95 0 0 0
March 15, 2024 0.23 0.47 0.50 0 0 0 28.00 1.77 2.19 2.14 0 0 0
March 15, 2024 0.16 0.39 0.44 0 0 0 28.25 1.96 2.36 2.33 0 0 0
March 15, 2024 0.11 0.32 0.38 0 0 0 28.50 2.16 2.57 2.57 0 0 0
March 15, 2024 0.07 0.25 0.33 0 0 0 28.75 2.38 2.78 2.79 0 0 0
March 15, 2024 0.01 0.11 0.19 0 0 0 30.00 3.45 4.10 4.05 0 20 0
March 15, 2024 0 0.08 0.15 0 0 0 32.00 5.30 6.15 6.05 0 0 0
March 15, 2024 0 0.08 0.15 0 0 0 34.00 7.40 8.10 8.05 0 0 0
March 15, 2024 0 0.08 0.15 0 0 0 35.00 8.30 9.15 9.05 0 0 0
March 15, 2024 0 0.08 0.15 0 1 0 40.00 13.40 14.10 14.05 0 0 0
June 21, 2024 4.50 4.95 4.85 0 0 0 22.00 0.18 0.42 0.45 0 0 0
June 21, 2024 3.65 4.15 4.05 0 0 0 23.00 0.30 0.56 0.57 0 0 0
June 21, 2024 2.88 3.25 3.20 0 0 0 24.00 0.46 0.75 0.76 0 15,000 0
June 21, 2024 2.06 2.46 2.44 0 0 0 25.00 0.57 0.97 1.00 0 0 0
June 21, 2024 1.39 1.78 1.79 0 0 0 26.00 0.94 1.29 1.32 0 15,000 0
June 21, 2024 0.43 0.79 0.77 0 0 0 28.00 1.93 2.32 2.34 0 0 0
June 21, 2024 0.02 0.22 0.31 0 0 0 30.00 3.45 4.10 4.10 0 0 0
June 21, 2024 0 0.11 0.20 0 13 0 32.00 5.25 6.25 6.10 0 0 0
June 21, 2024 0 0.10 0.19 0 0 0 34.00 7.35 8.25 8.10 0 0 0
September 20, 2024 4.50 5.05 5.00 0 0 0 22.00 0.22 0.56 0.56 0 0 0
September 20, 2024 3.80 4.25 4.15 0 0 0 23.00 0.35 0.71 0.73 0 0 0
September 20, 2024 3.00 3.45 3.35 0 0 0 24.00 0.57 0.92 0.91 0 0 0
September 20, 2024 2.14 2.63 2.62 0 0 0 25.00 0.72 1.17 1.15 0 0 0
September 20, 2024 1.60 1.99 1.99 0 0 0 26.00 1.04 1.50 1.49 0 0 0
September 20, 2024 0.58 1.00 1.00 0 0 0 28.00 2.03 2.51 2.53 0 0 0
September 20, 2024 0.08 0.44 0.43 0 0 0 30.00 3.50 4.15 4.10 0 0 0
September 20, 2024 0.01 0.17 0.24 0 13 0 32.00 5.25 6.25 6.10 0 0 0
September 20, 2024 0 0.12 0.21 0 0 0 34.00 7.25 8.25 8.10 0 0 0
March 21, 2025 5.50 7.85 6.90 0 0 0 20.00 0.07 0.51 0.56 0 0 0
March 21, 2025 4.60 5.45 5.20 0 0 0 22.00 0.25 0.81 0.82 0 0 0
March 21, 2025 3.10 4.05 3.65 0 0 0 24.00 0.60 1.23 1.30 0 0 0
March 21, 2025 2.47 3.40 2.97 0 10 0 25.00 0.79 1.66 1.61 0 0 0
March 21, 2025 0.20 0.97 0.87 0 4 0 30.00 3.55 4.25 4.25 0 5 0
March 21, 2025 0 0.21 0.25 0 10 0 35.00 7.70 9.65 9.15 0 0 0
March 21, 2025 0 0.17 0.24 0 5 0 40.00 12.70 14.65 14.15 0 0 0
March 20, 2026 4.15 6.55 5.50 0 1 0 22.00 0.13 1.87 1.26 0 0 0
March 20, 2026 2.59 5.40 4.10 0 0 0 24.00 0.29 2.55 1.71 0 0 0
March 20, 2026 1.94 4.75 3.50 0 0 0 25.00 0.42 2.91 2.01 0 0 0
March 20, 2026 0.14 2.42 1.28 0 0 0 30.00 2.84 5.25 4.55 0 0 0
March 20, 2026 0.01 0.87 0.51 0 0 0 35.00 6.70 10.80 9.25 0 0 0
March 20, 2026 0 0.30 0.40 0 0 0 40.00 11.75 15.75 14.25 0 0 0