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.

ZDM – BMO MSCI EAFE Hedged to CAD Index ETF

Last update: November 28, 2022 at 10:56 a.m.   (Real-time)

  • Last price: 24.390
  • Net change: 0.150
  • Bid price: 24.360
  • Ask price: 24.410
  • 30-day historical volatility: 12.44%
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: 15,007
Volume: 0
Open interest: 99
Volume: 0
December 2, 2022 (Weekly) 3.20 4.40 5.00 0 0 0 20.50 0 0.05 5.00 0 0 0
December 2, 2022 (Weekly) 2.70 3.90 5.00 0 0 0 21.00 0 0.05 5.00 0 0 0
December 2, 2022 (Weekly) 2.20 3.40 5.00 0 0 0 21.50 0 0.05 5.00 0 0 0
December 2, 2022 (Weekly) 1.70 2.90 5.00 0 0 0 22.00 0 0.05 5.00 0 0 0
December 2, 2022 (Weekly) 1.20 2.40 5.00 0 0 0 22.50 0 0.05 5.00 0 0 0
December 2, 2022 (Weekly) 0.70 1.90 5.00 0 0 0 23.00 0 0.05 5.00 0 0 0
December 2, 2022 (Weekly) 0.37 1.40 5.00 0 0 0 23.50 0 0.06 5.00 0 0 0
December 2, 2022 (Weekly) 0.05 0.90 5.00 0 0 0 24.00 0 0.12 5.00 0 0 0
December 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.50 0 0.65 5.00 0 0 0
December 2, 2022 (Weekly) 0 0.06 5.00 0 0 0 25.00 0.25 1.30 5.00 0 0 0
December 2, 2022 (Weekly) 0 0.05 5.00 0 0 0 25.50 0.50 1.80 5.75 0 0 0
December 2, 2022 (Weekly) 0 0.05 5.00 0 0 0 26.00 1.00 2.30 6.25 0 0 0
December 2, 2022 (Weekly) 0 0.05 5.00 0 0 0 26.50 1.50 2.80 6.75 0 0 0
December 9, 2022 (Weekly) 2.25 3.40 5.00 0 0 0 21.50 0 0.05 5.00 0 0 0
December 9, 2022 (Weekly) 1.75 2.90 5.00 0 0 0 22.00 0 0.05 5.00 0 0 0
December 9, 2022 (Weekly) 1.25 2.45 5.00 0 0 0 22.50 0 0.05 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 23.00 0 0.06 5.00 0 0 0
December 9, 2022 (Weekly) 0.37 1.45 5.00 0 0 0 23.50 0 0.09 5.00 0 0 0
December 9, 2022 (Weekly) 0.12 1.00 5.20 0 0 0 24.00 0 0.29 5.00 0 0 0
December 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.50 0.08 0.60 5.00 0 0 0
December 9, 2022 (Weekly) 0 0.08 5.00 0 0 0 25.00 0.27 1.30 5.25 0 0 0
December 9, 2022 (Weekly) 0 0.05 5.00 0 0 0 25.50 0.50 1.80 5.70 0 0 0
December 9, 2022 (Weekly) 0 0.05 5.00 0 0 0 26.00 1.00 2.30 6.20 0 0 0
December 9, 2022 (Weekly) 0 0.05 5.00 0 0 0 26.50 1.50 2.80 6.70 0 0 0
December 23, 2022 (Weekly) 1.80 2.95 5.15 0 0 0 22.00 0 0.07 5.00 0 0 0
December 23, 2022 (Weekly) 1.30 2.45 5.00 0 0 0 22.50 0 0.08 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 23.00 0 0.12 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 23.50 0 0.21 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.00 0 0.65 5.00 0 0 0
December 23, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.50 0 1.05 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.14 5.00 0 0 0 25.00 0.37 1.40 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.06 5.00 0 0 0 25.50 0.70 1.85 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.05 5.00 0 0 0 26.00 1.20 2.35 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.05 5.00 0 0 0 26.50 1.70 2.85 5.00 0 0 0
December 16, 2022 5.20 5.55 5.70 0 0 0 19.00 0 0.05 0.07 0 0 0
December 16, 2022 4.15 4.55 4.55 0 0 0 20.00 0 0.05 0.07 0 0 0
December 16, 2022 3.65 4.05 4.05 0 0 0 20.50 0 0.05 0.09 0 0 0
December 16, 2022 3.40 3.80 3.80 0 0 0 20.75 0 0.05 0.09 0 0 0
December 16, 2022 3.15 3.55 3.55 0 0 0 21.00 0 0.05 0.09 0 15 0
December 16, 2022 2.90 3.30 3.30 0 0 0 21.25 0 0.05 0.08 0 0 0
December 16, 2022 2.65 3.05 3.05 0 0 0 21.50 0 0.05 0.08 0 0 0
December 16, 2022 2.40 2.80 2.80 0 0 0 21.75 0 0.05 0.08 0 0 0
December 16, 2022 2.20 2.60 2.55 0 0 0 22.00 0 0.06 0.08 0 0 0
December 16, 2022 1.95 2.35 2.30 0 0 0 22.25 0 0.06 0.09 0 0 0
December 16, 2022 1.70 2.10 2.05 0 0 0 22.50 0 0.06 0.09 0 0 0
December 16, 2022 1.45 1.90 1.80 0 0 0 22.75 0 0.07 0.10 0 15 0
December 16, 2022 1.35 1.55 1.60 0 0 0 23.00 0.01 0.08 0.13 0 0 0
December 16, 2022 1.00 1.40 1.30 0 0 0 23.25 0.01 0.10 0.15 0 0 0
December 16, 2022 0.75 1.20 1.25 0 4,987 0 23.50 0.01 0.13 0.16 0 0 0
December 16, 2022 0.55 0.95 1.05 0 0 0 23.75 0.01 0.21 0.19 0 0 0
December 16, 2022 0.41 0.75 0.80 0 0 0 24.00 0.03 0.27 0.25 0 0 0
December 16, 2022 0.25 0.55 0.60 0 0 0 24.25 0.09 0.38 0.34 0 0 0
December 16, 2022 0.10 0.33 0.34 0 0 0 24.50 0.22 0.50 0.55 0 0 0
December 16, 2022 0.03 0.21 0.27 0 0 0 24.75 0.33 0.65 0.70 0 0 0
December 16, 2022 0.01 0.16 0.19 0 0 0 25.00 0.50 0.85 0.90 0 0 0
December 16, 2022 0.01 0.08 0.12 0 0 0 25.25 0.70 1.10 1.15 0 0 0
December 16, 2022 0 0.05 0.07 0 0 0 26.00 1.45 1.75 1.90 0 0 0
December 16, 2022 0 0.05 0.07 0 0 0 28.00 3.45 3.85 3.90 0 0 0
December 16, 2022 0 0.05 0.07 0 0 0 30.00 5.45 5.80 5.90 0 0 0
December 16, 2022 0 0.05 0.07 0 0 0 32.00 7.45 7.80 7.90 0 0 0
January 20, 2023 3.70 4.15 4.05 0 0 0 20.50 0 0.06 0.11 0 0 0
January 20, 2023 3.45 3.85 4.00 0 0 0 20.75 0.01 0.07 0.11 0 0 0
January 20, 2023 3.20 3.60 3.75 0 0 0 21.00 0.01 0.07 0.12 0 0 0
January 20, 2023 2.95 3.35 3.50 0 0 0 21.25 0.01 0.08 0.12 0 0 0
January 20, 2023 2.70 3.10 3.25 0 0 0 21.50 0.01 0.08 0.13 0 0 0
January 20, 2023 2.45 2.85 3.00 0 0 0 21.75 0.01 0.09 0.14 0 0 0
January 20, 2023 2.20 2.65 2.60 0 0 0 22.00 0.01 0.10 0.15 0 0 0
January 20, 2023 1.95 2.40 2.35 0 0 0 22.25 0.01 0.11 0.17 0 0 0
January 20, 2023 1.70 2.15 2.10 0 0 0 22.50 0.01 0.13 0.19 0 0 0
January 20, 2023 1.50 1.95 1.85 0 0 0 22.75 0.01 0.15 0.22 0 0 0
January 20, 2023 1.25 1.70 1.65 0 0 0 23.00 0.04 0.18 0.26 0 0 0
January 20, 2023 1.05 1.45 1.55 0 0 0 23.25 0.08 0.32 0.30 0 0 0
January 20, 2023 0.85 1.25 1.35 0 0 0 23.50 0.11 0.36 0.36 0 0 0
January 20, 2023 0.65 1.05 1.00 0 0 0 23.75 0.17 0.45 0.43 0 0 0
January 20, 2023 0.50 0.90 0.90 0 0 0 24.00 0.16 0.50 0.50 0 0 0
January 20, 2023 0.36 0.65 0.70 0 0 0 24.25 0.25 0.65 0.60 0 0 0
January 20, 2023 0.24 0.48 0.55 0 0 0 24.50 0.37 0.75 0.75 0 0 0
January 20, 2023 0.13 0.36 0.43 0 10,015 0 24.75 0.55 0.90 0.90 0 0 0
January 20, 2023 0.05 0.27 0.33 0 0 0 25.00 0.70 1.10 1.10 0 0 0
January 20, 2023 0.01 0.23 0.24 0 0 0 25.25 0.85 1.30 1.25 0 0 0
February 17, 2023 3.65 4.10 4.25 0 0 0 20.50 0.01 0.08 0.15 0 0 0
February 17, 2023 3.40 3.90 4.00 0 0 0 20.75 0.01 0.09 0.16 0 0 0
February 17, 2023 3.20 3.60 3.75 0 0 0 21.00 0.01 0.09 0.17 0 0 0
February 17, 2023 2.95 3.35 3.35 0 0 0 21.25 0.01 0.10 0.18 0 0 0
February 17, 2023 2.70 3.10 3.10 0 0 0 21.50 0.01 0.11 0.20 0 0 0
February 17, 2023 2.45 2.85 2.90 0 0 0 21.75 0.01 0.12 0.21 0 0 0
February 17, 2023 2.20 2.70 2.70 0 0 0 22.00 0.01 0.14 0.23 0 0 0
February 17, 2023 2.10 2.45 2.45 0 0 0 22.25 0.01 0.16 0.26 0 0 0
February 17, 2023 1.85 2.20 2.20 0 0 0 22.50 0.03 0.18 0.29 0 0 0
February 17, 2023 1.65 2.00 1.95 0 0 0 22.75 0.06 0.21 0.32 0 0 0
February 17, 2023 1.45 1.80 1.75 0 0 0 23.00 0.08 0.25 0.37 0 0 0
February 17, 2023 1.15 1.60 1.55 0 0 0 23.25 0.13 0.31 0.42 0 0 0
February 17, 2023 1.05 1.40 1.40 0 0 0 23.50 0.19 0.50 0.48 0 0 0
February 17, 2023 0.85 1.20 1.25 0 0 0 23.75 0.25 0.55 0.55 0 0 0
February 17, 2023 0.70 1.05 1.05 0 0 0 24.00 0.27 0.65 0.65 0 0 0
February 17, 2023 0.49 0.90 0.90 0 0 0 24.25 0.43 0.75 0.75 0 0 0
February 17, 2023 0.36 0.75 0.75 0 0 0 24.50 0.50 0.85 0.90 0 0 0
February 17, 2023 0.25 0.60 0.60 0 0 0 24.75 0.65 0.95 1.00 0 0 0
February 17, 2023 0.15 0.42 0.46 0 0 0 25.00 0.80 1.10 1.20 0 0 0
February 17, 2023 0.07 0.34 0.40 0 0 0 25.25 0.95 1.35 1.35 0 0 0
March 17, 2023 5.15 5.75 5.65 0 0 0 19.00 0.01 0.08 0.15 0 10 0
March 17, 2023 4.05 4.80 4.80 0 0 0 20.00 0.01 0.10 0.17 0 0 0
March 17, 2023 3.70 4.30 4.15 0 0 0 20.50 0.01 0.12 0.19 0 0 0
March 17, 2023 3.45 3.90 3.95 0 0 0 20.75 0.01 0.13 0.20 0 0 0
March 17, 2023 3.10 3.65 3.80 0 0 0 21.00 0.01 0.14 0.21 0 0 0
March 17, 2023 2.85 3.60 3.45 0 0 0 21.25 0.01 0.15 0.23 0 0 0
March 17, 2023 2.70 3.20 3.20 0 0 0 21.50 0.01 0.16 0.25 0 0 0
March 17, 2023 2.50 2.95 3.10 0 0 0 21.75 0.01 0.18 0.27 0 0 0
March 17, 2023 2.25 2.75 2.75 0 0 0 22.00 0.01 0.19 0.29 0 0 0
March 17, 2023 2.10 2.50 2.55 0 0 0 22.25 0.03 0.22 0.32 0 0 0
March 17, 2023 1.90 2.30 2.30 0 0 0 22.50 0.06 0.25 0.36 0 0 0
March 17, 2023 1.75 2.10 2.10 0 0 0 22.75 0.09 0.29 0.40 0 0 0
March 17, 2023 1.55 1.85 1.90 0 0 0 23.00 0.14 0.34 0.45 0 15 0
March 17, 2023 1.35 1.70 1.65 0 0 0 23.25 0.19 0.40 0.50 0 0 0
March 17, 2023 1.15 1.45 1.55 0 0 0 23.50 0.25 0.47 0.60 0 0 0
March 17, 2023 0.90 1.25 1.35 0 0 0 23.75 0.33 0.60 0.65 0 0 0
March 17, 2023 0.75 1.15 1.20 0 0 0 24.00 0.41 0.75 0.75 0 0 0
March 17, 2023 0.60 1.00 1.05 0 0 0 24.25 0.50 0.85 0.85 0 0 0
March 17, 2023 0.47 0.85 0.90 0 0 0 24.50 0.60 0.95 1.00 0 0 0
March 17, 2023 0.35 0.65 0.75 0 0 0 24.75 0.75 1.10 1.10 0 0 0
March 17, 2023 0.25 0.65 0.65 0 0 0 25.00 0.85 1.25 1.25 0 0 0
March 17, 2023 0.16 0.46 0.55 0 0 0 25.25 1.05 1.40 1.45 0 0 0
March 17, 2023 0.01 0.13 0.28 0 0 0 26.00 1.60 2.05 2.20 0 0 0
March 17, 2023 0 0.06 0.12 0 0 0 28.00 3.40 4.00 4.10 0 0 0
March 17, 2023 0 0.06 0.12 0 0 0 30.00 5.35 6.15 6.10 0 0 0
April 21, 2023 2.95 3.45 3.50 0 0 0 21.25 0.03 0.18 0.30 0 0 0
April 21, 2023 2.70 3.25 3.25 0 0 0 21.50 0.01 0.20 0.34 0 0 0
April 21, 2023 2.50 3.00 3.05 0 0 0 21.75 0.04 0.23 0.37 0 0 0
April 21, 2023 2.35 2.80 2.75 0 0 0 22.00 0.07 0.26 0.39 0 0 0
April 21, 2023 2.20 2.60 2.60 0 0 0 22.25 0.10 0.30 0.43 0 0 0
April 21, 2023 2.00 2.40 2.35 0 0 0 22.50 0.14 0.35 0.48 0 0 0
April 21, 2023 1.80 2.20 2.15 0 0 0 22.75 0.19 0.41 0.55 0 0 0
April 21, 2023 1.60 2.00 1.95 0 0 0 23.00 0.24 0.47 0.60 0 0 0
April 21, 2023 1.40 1.80 1.75 0 0 0 23.25 0.30 0.55 0.65 0 0 0
April 21, 2023 1.20 1.60 1.55 0 0 0 23.50 0.37 0.65 0.75 0 15 0
April 21, 2023 1.05 1.35 1.45 0 0 0 23.75 0.45 0.70 0.85 0 0 0
April 21, 2023 0.90 1.20 1.30 0 0 0 24.00 0.55 0.90 0.95 0 0 0
April 21, 2023 0.70 1.00 1.15 0 0 0 24.25 0.65 0.90 1.05 0 0 0
April 21, 2023 0.55 0.85 1.00 0 0 0 24.50 0.75 1.05 1.15 0 0 0
April 21, 2023 0.42 0.85 0.85 0 0 0 24.75 0.85 1.25 1.30 0 0 0
April 21, 2023 0.32 0.60 0.75 0 0 0 25.00 1.00 1.40 1.45 0 0 0
April 21, 2023 0.23 0.46 0.65 0 0 0 25.25 1.15 1.55 1.60 0 0 0
May 19, 2023 1.60 2.05 2.05 0 0 0 23.00 0.29 0.55 0.70 0 0 0
May 19, 2023 1.40 1.85 1.90 0 0 0 23.25 0.36 0.65 0.75 0 0 0
May 19, 2023 1.30 1.70 1.65 0 0 0 23.50 0.43 0.70 0.85 0 0 0
May 19, 2023 1.15 1.55 1.50 0 0 0 23.75 0.50 0.80 0.90 0 0 0
May 19, 2023 0.90 1.30 1.40 0 0 0 24.00 0.60 1.00 1.00 0 0 0
May 19, 2023 0.85 1.15 1.25 0 0 0 24.25 0.70 1.10 1.15 0 0 0
May 19, 2023 0.65 1.00 1.10 0 0 0 24.50 0.80 1.20 1.25 0 0 0
May 19, 2023 0.50 0.85 0.95 0 0 0 24.75 0.95 1.25 1.40 0 0 0
May 19, 2023 0.42 0.70 0.85 0 0 0 25.00 1.10 1.55 1.55 0 0 0
May 19, 2023 0.32 0.60 0.75 0 0 0 25.25 1.25 1.70 1.70 0 0 0
June 16, 2023 5.10 5.65 5.70 0 0 0 19.00 0.01 0.12 0.24 0 0 0
June 16, 2023 4.15 4.70 4.75 0 0 0 20.00 0.01 0.15 0.29 0 0 0
June 16, 2023 3.20 3.80 3.80 0 0 0 21.00 0.01 0.21 0.37 0 10 0
June 16, 2023 2.45 2.95 3.05 0 0 0 22.00 0.13 0.36 0.50 0 4 0
June 16, 2023 1.75 2.15 2.15 0 0 0 23.00 0.33 0.65 0.75 0 0 0
June 16, 2023 1.00 1.45 1.45 0 0 0 24.00 0.65 1.05 1.10 0 0 0
June 16, 2023 0.17 0.41 0.55 0 0 0 26.00 1.80 2.20 2.25 0 0 0
June 16, 2023 0.01 0.10 0.20 0 0 0 28.00 3.45 4.00 4.20 0 0 0
June 16, 2023 0 0.08 0.16 0 0 0 30.00 5.45 6.00 6.15 0 0 0
September 15, 2023 5.10 5.70 5.75 0 0 0 19.00 0.01 0.17 0.32 0 0 0
September 15, 2023 4.15 4.80 4.80 0 0 0 20.00 0.03 0.23 0.40 0 15 0
September 15, 2023 3.40 3.90 4.00 0 0 0 21.00 0.09 0.36 0.50 0 0 0
September 15, 2023 2.60 3.15 3.20 0 0 0 22.00 0.26 0.60 0.70 0 0 0
September 15, 2023 1.90 2.30 2.35 0 0 0 23.00 0.49 0.85 0.95 0 0 0
September 15, 2023 1.20 1.70 1.70 0 0 0 24.00 0.85 1.20 1.30 0 0 0
September 15, 2023 0.30 0.70 0.75 0 5 0 26.00 1.95 2.30 2.45 0 0 0
September 15, 2023 0.01 0.16 0.32 0 0 0 28.00 3.45 4.10 4.25 0 0 0
September 15, 2023 0 0.10 0.20 0 0 0 30.00 5.40 6.00 6.25 0 0 0