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.

ZPR – BMO S&P/TSX Laddered Preferred Share Index ETF

Last update: November 26, 2022 at 3:12 p.m.   (Real-time)

  • Last price: 9.120
  • Net change: -0.010
  • Bid price: 9.100
  • Ask price: 9.190
  • 30-day historical volatility: 11.28%
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: 399
Volume: 0
Open interest: 175
Volume: 2
December 16, 2022 0.48 0.65 0.65 0 0 0 8.60 0 0.06 0.06 0 0 0
December 16, 2022 0.37 0.55 0.55 0 0 0 8.70 0 0.07 0.07 0 0 0
December 16, 2022 0.28 0.42 0.42 0 0 0 8.80 0.01 0.09 0.09 0 0 0
December 16, 2022 0.22 0.34 0.34 0 0 0 8.90 0.01 0.11 0.11 0 0 0
December 16, 2022 0.15 0.26 0.26 0 0 0 9.00 0.04 0.14 0.14 0 0 0
December 16, 2022 0.09 0.18 0.18 0 0 0 9.10 0.07 0.18 0.18 0 0 0
December 16, 2022 0.04 0.13 0.13 0 0 0 9.20 0.11 0.23 0.23 0 0 0
December 16, 2022 0.02 0.09 0.09 0 10 0 9.30 0.17 0.31 0.31 0 0 0
December 16, 2022 0 0.06 0.06 0 90 0 9.40 0.25 0.37 0.37 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 9.50 0.33 0.46 0.46 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 9.60 0.43 0.60 0.60 0 15 0
December 16, 2022 0 0.04 0.04 0 0 0 9.70 0.50 0.70 0.70 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 9.80 0.60 0.80 0.80 0 15 0
December 16, 2022 0 0.04 0.04 0 0 0 9.90 0.70 0.90 0.90 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.00 0.80 1.00 1.00 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.10 0.90 1.10 1.10 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.20 1.00 1.20 1.20 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.30 1.10 1.30 1.30 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.40 1.20 1.40 1.40 0 0 0
December 16, 2022 0 0.03 0.03 0 20 0 10.50 1.30 1.50 1.50 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.60 1.40 1.60 1.60 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 10.70 1.50 1.70 1.70 0 0 0
December 16, 2022 0 0.04 0.04 0 1 0 10.80 1.60 1.80 1.80 0 0 0
December 16, 2022 0 0.03 0.03 0 65 0 10.90 1.70 1.90 1.90 0 0 0
December 16, 2022 0 0.04 0.04 0 15 0 11.00 1.80 2.00 2.00 0 24 0
December 16, 2022 0 0.04 0.04 0 0 0 11.10 1.90 2.10 2.10 0 0 0
December 16, 2022 0 0.03 0.03 0 21 0 11.20 2.00 2.20 2.20 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.30 2.10 2.30 2.30 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.40 2.20 2.40 2.40 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.50 2.30 2.50 2.50 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.60 2.40 2.60 2.60 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.70 2.50 2.70 2.70 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.80 2.60 2.80 2.80 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 11.90 2.70 2.90 2.90 0 0 0
December 16, 2022 0 0.04 0.04 0 2 0 12.00 2.80 3.00 3.00 0 30 0
December 16, 2022 0 0.04 0.04 0 0 0 12.10 2.90 3.10 3.10 0 0 0
December 16, 2022 0 0.04 0.04 0 0 0 12.20 3.00 3.20 3.20 0 0 0
January 20, 2023 0.50 0.70 0.70 0 0 0 8.60 0.02 0.10 0.10 0 0 0
January 20, 2023 0.43 0.60 0.60 0 0 0 8.70 0.04 0.12 0.12 0 0 0
January 20, 2023 0.36 0.50 0.50 0 0 0 8.80 0.06 0.14 0.14 0 0 0
January 20, 2023 0.29 0.46 0.46 0 0 0 8.90 0.09 0.17 0.17 0 0 0
January 20, 2023 0.22 0.39 0.39 0 0 0 9.00 0.12 0.20 0.20 0 0 0
January 20, 2023 0.18 0.33 0.33 0 0 0 9.10 0.16 0.25 0.25 0 0 0
January 20, 2023 0.13 0.28 0.28 0 0 0 9.20 0.21 0.30 0.30 0 0 0
January 20, 2023 0.09 0.24 0.24 0 0 0 9.30 0.27 0.38 0.38 0 0 0
January 20, 2023 0.05 0.20 0.20 0 0 0 9.40 0.31 0.45 0.45 0 0 0
January 20, 2023 0.03 0.28 0.28 0 0 0 9.50 0.37 0.55 0.55 0 0 0
January 20, 2023 0.01 0.26 0.26 0 0 0 9.60 0.47 0.65 0.65 0 0 0
January 20, 2023 0 0.25 0.25 0 0 0 9.70 0.55 0.70 0.70 0 0 0
January 20, 2023 0 0.25 0.25 0 0 0 9.80 0.60 0.80 0.80 0 0 0
January 20, 2023 0 0.24 0.24 0 0 0 9.90 0.70 0.90 0.90 0 0 0
January 20, 2023 0 0.24 0.24 0 0 0 10.00 0.80 1.00 1.00 0 0 0
January 20, 2023 0 0.24 0.24 0 0 0 10.10 0.90 1.10 1.10 0 0 0
January 20, 2023 0 0.24 0.24 0 0 0 10.20 1.00 1.20 1.20 0 0 0
January 20, 2023 0 0.24 0.24 0 0 0 10.30 1.10 1.30 1.30 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.40 1.20 1.40 1.40 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.50 1.30 1.50 1.50 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.60 1.40 1.60 1.60 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.70 1.50 1.70 1.70 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.80 1.60 1.80 1.80 0 0 0
January 20, 2023 0 0.04 0.04 0 0 0 10.90 1.70 1.90 1.90 0 0 0
February 17, 2023 0.50 0.65 0.65 0 0 0 8.60 0.04 0.14 0.14 0 0 0
February 17, 2023 0.45 0.60 0.60 0 0 0 8.70 0.06 0.17 0.17 0 0 0
February 17, 2023 0.38 0.50 0.50 0 0 0 8.80 0.09 0.19 0.19 0 0 0
February 17, 2023 0.33 0.44 0.44 0 0 0 8.90 0.12 0.22 0.22 0 0 0
February 17, 2023 0.26 0.38 0.38 0 0 0 9.00 0.15 0.26 0.26 0 0 0
February 17, 2023 0.20 0.32 0.32 0 0 0 9.10 0.20 0.31 0.31 0 0 0
February 17, 2023 0.15 0.27 0.27 0 0 0 9.20 0.25 0.37 0.37 0 0 0
February 17, 2023 0.11 0.23 0.23 0 0 0 9.30 0.31 0.43 0.43 0 0 0
February 17, 2023 0.08 0.24 0.24 0 0 0 9.40 0.37 0.50 0.50 0 0 0
February 17, 2023 0.05 0.21 0.21 0 0 0 9.50 0.42 0.55 0.55 0 0 0
February 17, 2023 0.03 0.19 0.19 0 0 0 9.60 0.48 0.65 0.65 0 0 0
February 17, 2023 0.01 0.18 0.18 0 0 0 9.70 0.55 0.75 0.75 0 0 0
February 17, 2023 0 0.17 0.17 0 0 0 9.80 0.65 0.80 0.80 0 0 0
February 17, 2023 0 0.16 0.16 0 0 0 9.90 0.75 0.90 0.90 0 0 0
February 17, 2023 0 0.16 0.16 0 0 0 10.00 0.80 1.00 1.00 0 0 0
February 17, 2023 0 0.15 0.15 0 0 0 10.10 0.90 1.10 1.10 0 0 0
February 17, 2023 0 0.15 0.15 0 0 0 10.20 1.00 1.20 1.20 0 0 0
February 17, 2023 0 0.15 0.15 0 0 0 10.30 1.10 1.30 1.30 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 10.40 1.20 1.40 1.40 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 10.50 1.30 1.50 1.50 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 10.60 1.40 1.60 1.60 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 10.70 1.50 1.70 1.70 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 10.80 1.60 1.80 1.80 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 10.90 1.70 1.90 1.90 0 0 0
March 17, 2023 0.55 0.70 0.70 0 0 0 8.60 0.07 0.17 0.17 0 20 0
March 17, 2023 0.48 0.60 0.60 0 0 0 8.70 0.09 0.19 0.19 0 0 0
March 17, 2023 0.41 0.55 0.55 0 0 0 8.80 0.12 0.22 0.22 0 0 0
March 17, 2023 0.34 0.49 0.49 0 0 0 8.90 0.15 0.26 0.26 0 0 0
March 17, 2023 0.28 0.43 0.43 0 0 0 9.00 0.19 0.30 0.30 0 9 0
March 17, 2023 0.22 0.37 0.37 0 0 0 9.10 0.23 0.35 0.35 0 0 0
March 17, 2023 0.17 0.32 0.32 0 0 0 9.20 0.28 0.41 0.41 0 0 0
March 17, 2023 0.13 0.27 0.27 0 0 0 9.30 0.34 0.47 0.47 0 4 0
March 17, 2023 0.09 0.21 0.21 0 0 0 9.40 0.41 0.55 0.55 0 0 0
March 17, 2023 0.07 0.23 0.23 0 0 0 9.50 0.48 0.60 0.60 0 0 0
March 17, 2023 0.04 0.21 0.21 0 0 0 9.60 0.55 0.70 0.70 0 0 0
March 17, 2023 0.03 0.19 0.19 0 0 0 9.70 0.60 0.75 0.75 0 0 0
March 17, 2023 0 0.28 0.28 0 0 0 9.80 0.65 0.85 0.85 0 0 0
March 17, 2023 0 0.27 0.27 0 0 0 9.90 0.75 0.95 0.95 0 0 0
March 17, 2023 0 0.26 0.26 0 0 0 10.00 0.80 1.05 1.05 0 0 0
March 17, 2023 0 0.26 0.26 0 10 0 10.10 0.90 1.15 1.15 0 0 0
March 17, 2023 0 0.04 0.04 0 20 0 10.20 1.00 1.25 1.25 0 8 0
March 17, 2023 0 0.25 0.25 0 0 0 10.30 1.10 1.35 1.35 0 0 0
March 17, 2023 0 0.04 0.04 0 30 0 10.40 1.20 1.45 1.45 0 0 0
March 17, 2023 0 0.25 0.25 0 0 0 10.50 1.30 1.55 1.55 0 0 0
March 17, 2023 0 0.25 0.25 0 15 0 10.60 1.40 1.65 1.65 0 0 0
March 17, 2023 0 0.25 0.25 0 0 0 10.70 1.50 1.75 1.75 0 12 0
March 17, 2023 0 0.25 0.25 0 20 0 10.80 1.60 1.85 1.85 0 0 0
March 17, 2023 0 0.25 0.25 0 0 0 10.90 1.70 1.95 1.95 0 0 0
March 17, 2023 0 0.25 0.25 0 0 0 11.00 1.80 2.05 2.05 0 0 0
March 17, 2023 0 0.25 0.25 0 0 0 11.10 1.90 2.15 2.15 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 11.20 2.00 2.25 2.25 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 11.30 2.00 2.30 2.30 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 11.40 2.10 2.40 2.40 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 11.50 2.20 2.50 2.50 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 11.60 2.30 2.60 2.60 0 10 0
March 17, 2023 0 0.05 0.05 0 0 0 11.70 2.40 2.70 2.70 0 0 0
April 21, 2023 0.55 0.70 0.70 0 0 0 8.60 0.08 0.21 0.21 0 0 0
April 21, 2023 0.50 0.70 0.70 0 0 0 8.70 0.11 0.24 0.24 0 0 0
April 21, 2023 0.43 0.60 0.60 0 0 0 8.80 0.14 0.27 0.27 0 0 0
April 21, 2023 0.36 0.55 0.55 0 0 0 8.90 0.19 0.31 0.31 0 0 0
April 21, 2023 0.30 0.47 0.47 0 0 0 9.00 0.23 0.35 0.35 0 0 0
April 21, 2023 0.25 0.41 0.41 0 0 0 9.10 0.26 0.40 0.40 0 0 0
April 21, 2023 0.22 0.36 0.36 0 0 0 9.20 0.31 0.45 0.45 0 0 0
April 21, 2023 0.17 0.31 0.31 0 0 0 9.30 0.37 0.55 0.55 0 0 0
April 21, 2023 0.12 0.26 0.26 0 0 0 9.40 0.43 0.60 0.60 0 0 0
April 21, 2023 0.10 0.22 0.22 0 0 0 9.50 0.50 0.65 0.65 0 0 0
April 21, 2023 0.06 0.19 0.19 0 0 0 9.60 0.55 0.70 0.70 0 0 0
April 21, 2023 0.04 0.17 0.17 0 0 0 9.70 0.65 0.80 0.80 0 0 0
April 21, 2023 0.04 0.15 0.15 0 0 0 9.80 0.70 0.90 0.90 0 0 0
April 21, 2023 0.02 0.14 0.14 0 0 0 9.90 0.75 0.95 0.95 0 0 0
April 21, 2023 0 0.13 0.13 0 0 0 10.00 0.85 1.10 1.10 0 0 0
May 19, 2023 0.55 0.75 0.75 0 0 0 8.60 0.11 0.24 0.24 0 0 0
May 19, 2023 0.50 0.70 0.70 0 0 0 8.70 0.15 0.26 0.26 0 0 0
May 19, 2023 0.44 0.60 0.60 0 0 0 8.80 0.17 0.31 0.31 0 0 0
May 19, 2023 0.38 0.55 0.55 0 0 0 8.90 0.22 0.34 0.34 0 0 0
May 19, 2023 0.32 0.50 0.50 0 0 0 9.00 0.26 0.39 0.39 0 0 0
May 19, 2023 0.26 0.44 0.44 0 0 0 9.10 0.29 0.43 0.43 0 0 0
May 19, 2023 0.23 0.39 0.39 0 0 0 9.20 0.34 0.48 0.48 0 0 0
May 19, 2023 0.17 0.35 0.35 0 0 0 9.30 0.40 0.55 0.55 0 0 0
May 19, 2023 0.13 0.31 0.31 0 0 0 9.40 0.46 0.65 0.65 0 0 0
May 19, 2023 0.10 0.28 0.28 0 0 0 9.50 0.49 0.70 0.70 0 0 0
May 19, 2023 0.09 0.25 0.25 0 0 0 9.60 0.60 0.75 0.75 0 0 0
June 16, 2023 0.60 0.80 0.80 0 0 0 8.60 0.13 0.26 0.26 0 0 0
June 16, 2023 0.50 0.70 0.70 0 0 0 8.70 0.16 0.30 0.30 0 0 0
June 16, 2023 0.45 0.65 0.65 0 0 0 8.80 0.21 0.33 0.33 0 0 0
June 16, 2023 0.39 0.60 0.60 0 0 0 8.90 0.23 0.37 0.37 0 0 0
June 16, 2023 0.33 0.55 0.55 0 0 0 9.00 0.27 0.41 0.41 0 0 0
June 16, 2023 0.29 0.45 0.45 0 0 0 9.10 0.32 0.46 0.46 0 0 0
June 16, 2023 0.23 0.40 0.40 0 0 0 9.20 0.37 0.55 0.55 0 0 0
June 16, 2023 0.20 0.35 0.35 0 0 0 9.30 0.43 0.60 0.60 0 0 0
June 16, 2023 0.17 0.31 0.31 0 0 0 9.40 0.49 0.65 0.65 0 0 0
June 16, 2023 0.13 0.29 0.29 0 0 0 9.50 0.50 0.70 0.70 0 0 0
June 16, 2023 0.09 0.26 0.26 0 0 0 9.60 0.55 0.80 0.80 0 0 0
June 16, 2023 0.06 0.24 0.24 0 0 0 9.70 0.65 0.85 0.85 0 0 0
June 16, 2023 0.06 0.22 0.22 0 0 0 9.80 0.70 0.90 0.90 0 0 0
June 16, 2023 0.03 0.19 0.19 0 15 0 9.90 0.80 1.00 1.00 0 0 0
June 16, 2023 0.02 0.29 0.29 0 0 0 10.00 0.90 1.05 1.05 0 0 0
June 16, 2023 0 0.27 0.27 0 0 0 10.10 0.95 1.20 1.20 0 0 0
June 16, 2023 0 0.28 0.28 0 0 0 10.20 1.05 1.30 1.30 0 0 0
June 16, 2023 0 0.27 0.27 0 0 0 10.30 1.15 1.40 1.40 0 0 0
June 16, 2023 0 0.27 0.27 0 0 0 10.40 1.25 1.50 1.50 0 0 0
June 16, 2023 0 0.27 0.27 0 0 0 10.50 1.35 1.60 1.60 0 0 0
June 16, 2023 0 0.25 0.25 0 0 0 10.60 1.45 1.70 1.70 0 0 0
June 16, 2023 0 0.26 0.26 0 0 0 10.70 1.35 1.75 1.75 0 0 0
June 16, 2023 0 0.26 0.26 0 0 0 10.80 1.45 1.85 1.85 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 10.90 1.60 1.95 1.95 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 11.00 1.70 2.05 2.05 0 0 0
September 15, 2023 0.60 0.80 0.80 0 0 0 8.60 0.22 0.38 0.38 0 0 0
September 15, 2023 0.55 0.75 0.75 0 0 0 8.70 0.26 0.41 0.41 0 20 0
September 15, 2023 0.55 0.80 0.80 0 0 0 8.80 0.32 0.65 0.65 0 0 0
September 15, 2023 0.48 0.75 0.75 0 0 0 8.90 0.36 0.65 0.65 0 0 0
September 15, 2023 0.42 0.70 0.70 0 15 0 9.00 0.40 0.70 0.70 0 0 0
September 15, 2023 0.37 0.65 0.65 0 0 0 9.10 0.45 0.75 0.75 0 0 0
September 15, 2023 0.32 0.60 0.60 0 0 0 9.20 0.50 0.80 0.80 0 0 0
September 15, 2023 0.28 0.55 0.55 0 50 0 9.30 0.55 0.85 0.85 0 0 0
September 15, 2023 0.24 0.50 0.50 0 0 0 9.40 0.60 0.95 0.95 0 0 0
September 15, 2023 0.19 0.48 0.48 0 0 0 9.50 0.65 1.00 1.00 0 0 0
September 15, 2023 0.17 0.43 0.43 0 0 0 9.60 0.70 1.05 1.05 0 0 0
September 15, 2023 0.07 0.25 0.25 0 0 0 9.70 0.80 1.15 1.15 0 0 0
September 15, 2023 0.06 0.22 0.22 0 0 0 9.80 0.80 1.00 1.00 0 0 0
September 15, 2023 0.02 0.20 0.20 0 0 0 9.90 0.85 1.10 1.10 0 0 0
September 15, 2023 0.02 0.18 0.18 0 0 0 10.00 0.95 1.15 1.15 0 0 0
September 15, 2023 0.02 0.15 0.15 0 0 0 10.10 1.05 1.25 1.25 0 0 0
September 15, 2023 0.02 0.14 0.14 0 0 0 10.20 1.10 1.35 1.35 0 4 0
September 15, 2023 0.01 0.11 0.11 0 0 0 10.30 1.00 1.40 1.40 0 2 0
September 15, 2023 0.01 0.09 0.09 0 0 0 10.40 1.10 1.50 1.50 -0.10 2 2
September 15, 2023 0 0.08 0.08 0 0 0 10.50 1.20 1.60 1.60 0 0 0
September 15, 2023 0 0.09 0.09 0 0 0 10.60 1.25 1.70 1.70 0 0 0