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.

ZUQ – BMO MSCI USA High Quality Index ETF

Last update: December 6, 2022 at 8:03 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 52.700
  • Ask price: 54.070
  • 30-day historical volatility: 20.94%
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: 31
Volume: 0
Open interest: 52
Volume: 0
December 16, 2022 0 0 11.40 0 0 0 42.00 0 0 0.22 0 0 0
December 16, 2022 0 0 9.40 0 0 0 44.00 0 0 0.21 0 0 0
December 16, 2022 0 0 7.90 0 0 0 45.50 0 0 0.23 0 0 0
December 16, 2022 0 0 7.65 0 0 0 45.75 0 0 0.23 0 0 0
December 16, 2022 0 0 7.40 0 0 0 46.00 0 0 0.23 0 0 0
December 16, 2022 0 0 7.15 0 0 0 46.25 0 0 0.23 0 0 0
December 16, 2022 0 0 6.90 0 0 0 46.50 0 0 0.23 0 0 0
December 16, 2022 0 0 6.65 0 0 0 46.75 0 0 0.23 0 0 0
December 16, 2022 0 0 6.40 0 0 0 47.00 0 0 0.22 0 0 0
December 16, 2022 0 0 6.15 0 0 0 47.25 0 0 0.22 0 0 0
December 16, 2022 0 0 5.90 0 0 0 47.50 0 0 0.23 0 0 0
December 16, 2022 0 0 5.65 0 0 0 47.75 0 0 0.22 0 0 0
December 16, 2022 0 0 5.40 0 0 0 48.00 0 0 0.23 0 0 0
December 16, 2022 0 0 5.15 0 0 0 48.25 0 0 0.23 0 0 0
December 16, 2022 0 0 4.90 0 0 0 48.50 0 0 0.24 0 0 0
December 16, 2022 0 0 4.70 0 0 0 48.75 0 0 0.23 0 0 0
December 16, 2022 0 0 4.45 0 0 0 49.00 0 0 0.24 0 0 0
December 16, 2022 0 0 4.15 0 0 0 49.25 0 0 0.25 0 0 0
December 16, 2022 0 0 3.95 0 0 0 49.50 0 0 0.24 0 0 0
December 16, 2022 0 0 3.70 0 7 0 49.75 0 0 0.27 0 7 0
December 16, 2022 0 0 3.45 0 0 0 50.00 0 0 0.27 0 0 0
December 16, 2022 0 0 3.20 0 7 0 50.25 0 0 0.28 0 7 0
December 16, 2022 0 0 2.95 0 0 0 50.50 0 0 0.35 0 0 0
December 16, 2022 0 0 2.75 0 0 0 50.75 0 0 0.32 0 0 0
December 16, 2022 0 0 2.60 0 0 0 51.00 0 0 0.34 0 0 0
December 16, 2022 0 0 2.35 0 0 0 51.25 0 0 0.36 0 0 0
December 16, 2022 0 0 2.15 0 0 0 51.50 0 0 0.40 0 0 0
December 16, 2022 0 0 1.90 0 0 0 51.75 0 0 0.44 0 0 0
December 16, 2022 0 0 1.60 0 0 0 52.00 0 0 0.49 0 0 0
December 16, 2022 0 0 1.40 0 0 0 52.25 0 0 0.50 0 0 0
December 16, 2022 0 0 1.20 0 0 0 52.50 0 0 0.55 0 0 0
December 16, 2022 0 0 1.05 0 0 0 52.75 0 0 0.60 0 0 0
December 16, 2022 0 0 0.90 0 0 0 53.00 0 0 0.70 0 0 0
December 16, 2022 0 0 0.70 0 0 0 53.25 0 0 0.85 0 0 0
December 16, 2022 0 0 0.60 0 0 0 53.50 0 0 0.95 0 0 0
December 16, 2022 0 0 0.50 0 0 0 53.75 0 0 1.10 0 0 0
December 16, 2022 0 0 0.42 0 0 0 54.00 0 0 1.30 0 0 0
December 16, 2022 0 0 0.36 0 0 0 54.25 0 0 1.40 0 0 0
December 16, 2022 0 0 0.32 0 0 0 54.50 0 0 1.60 0 0 0
December 16, 2022 0 0 0.29 0 0 0 54.75 0 0 1.90 0 0 0
December 16, 2022 0 0 0.25 0 0 0 55.00 0 0 2.05 0 0 0
December 16, 2022 0 0 0.24 0 0 0 55.25 0 0 2.30 0 0 0
December 16, 2022 0 0 0.22 0 0 0 60.00 0 0 7.30 0 0 0
December 16, 2022 0 0 0.21 0 0 0 65.00 0 0 12.30 0 0 0
December 16, 2022 0 0 0.22 0 0 0 70.00 0 0 17.30 0 0 0
December 16, 2022 0 0 0.22 0 0 0 75.00 0 0 22.30 0 0 0
December 16, 2022 0 0 0.22 0 0 0 80.00 0 0 27.30 0 0 0
January 20, 2023 0 0 7.25 0 0 0 46.25 0 0 0.36 0 0 0
January 20, 2023 0 0 7.00 0 0 0 46.50 0 0 0.37 0 0 0
January 20, 2023 0 0 6.75 0 0 0 46.75 0 0 0.37 0 0 0
January 20, 2023 0 0 6.70 0 0 0 47.00 0 0 0.38 0 0 0
January 20, 2023 0 0 6.30 0 0 0 47.25 0 0 0.39 0 0 0
January 20, 2023 0 0 6.05 0 0 0 47.50 0 0 0.41 0 0 0
January 20, 2023 0 0 5.80 0 0 0 47.75 0 0 0.42 0 0 0
January 20, 2023 0 0 5.70 0 0 0 48.00 0 0 0.43 0 0 0
January 20, 2023 0 0 5.35 0 0 0 48.25 0 0 0.45 0 0 0
January 20, 2023 0 0 5.10 0 0 0 48.50 0 0 0.47 0 0 0
January 20, 2023 0 0 5.05 0 0 0 48.75 0 0 0.49 0 0 0
January 20, 2023 0 0 4.65 0 0 0 49.00 0 0 0.50 0 0 0
January 20, 2023 0 0 4.35 0 0 0 49.25 0 0 0.50 0 0 0
January 20, 2023 0 0 4.20 0 0 0 49.50 0 0 0.55 0 0 0
January 20, 2023 0 0 3.90 0 0 0 49.75 0 0 0.55 0 0 0
January 20, 2023 0 0 3.85 0 7 0 50.00 0 0 0.60 0 7 0
January 20, 2023 0 0 3.55 0 0 0 50.25 0 0 0.65 0 0 0
January 20, 2023 0 0 3.35 0 0 0 50.50 0 0 0.65 0 0 0
January 20, 2023 0 0 3.05 0 0 0 50.75 0 0 0.70 0 0 0
January 20, 2023 0 0 2.85 0 0 0 51.00 0 0 0.70 0 0 0
January 20, 2023 0 0 2.65 0 0 0 51.25 0 0 0.80 0 0 0
January 20, 2023 0 0 2.50 0 0 0 51.50 0 0 0.85 0 0 0
January 20, 2023 0 0 2.35 0 0 0 51.75 0 0 0.85 0 0 0
January 20, 2023 0 0 2.20 0 0 0 52.00 0 0 1.00 0 0 0
January 20, 2023 0 0 2.00 0 0 0 52.25 0 0 1.05 0 0 0
January 20, 2023 0 0 1.80 0 0 0 52.50 0 0 1.15 0 0 0
January 20, 2023 0 0 1.70 0 0 0 52.75 0 0 1.15 0 0 0
January 20, 2023 0 0 1.50 0 0 0 53.00 0 0 1.25 0 0 0
January 20, 2023 0 0 1.35 0 0 0 53.25 0 0 1.35 0 0 0
January 20, 2023 0 0 1.20 0 0 0 53.50 0 0 1.50 0 0 0
January 20, 2023 0 0 1.05 0 0 0 53.75 0 0 1.65 0 0 0
January 20, 2023 0 0 1.00 0 0 0 54.00 0 0 1.80 0 0 0
January 20, 2023 0 0 0.90 0 0 0 54.25 0 0 1.95 0 0 0
January 20, 2023 0 0 0.75 0 0 0 54.50 0 0 2.10 0 0 0
January 20, 2023 0 0 0.65 0 0 0 54.75 0 0 2.25 0 0 0
January 20, 2023 0 0 0.60 0 0 0 55.00 0 0 2.40 0 0 0
January 20, 2023 0 0 0.50 0 0 0 55.25 0 0 2.60 0 0 0
February 17, 2023 0 0 7.50 0 0 0 46.25 0 0 0.50 0 0 0
February 17, 2023 0 0 7.40 0 0 0 46.50 0 0 0.50 0 0 0
February 17, 2023 0 0 7.10 0 0 0 46.75 0 0 0.50 0 0 0
February 17, 2023 0 0 6.80 0 0 0 47.00 0 0 0.55 0 0 0
February 17, 2023 0 0 6.75 0 0 0 47.25 0 0 0.55 0 0 0
February 17, 2023 0 0 6.40 0 0 0 47.50 0 0 0.55 0 0 0
February 17, 2023 0 0 6.10 0 0 0 47.75 0 0 0.60 0 0 0
February 17, 2023 0 0 5.95 0 0 0 48.00 0 0 0.60 0 0 0
February 17, 2023 0 0 5.65 0 0 0 48.25 0 0 0.65 0 0 0
February 17, 2023 0 0 5.50 0 0 0 48.50 0 0 0.65 0 0 0
February 17, 2023 0 0 5.20 0 0 0 48.75 0 0 0.70 0 0 0
February 17, 2023 0 0 5.05 0 0 0 49.00 0 0 0.70 0 0 0
February 17, 2023 0 0 4.75 0 0 0 49.25 0 0 0.75 0 0 0
February 17, 2023 0 0 4.55 0 0 0 49.50 0 0 0.80 0 0 0
February 17, 2023 0 0 4.35 0 0 0 49.75 0 0 0.80 0 0 0
February 17, 2023 0 0 4.20 0 0 0 50.00 0 0 0.85 0 0 0
February 17, 2023 0 0 4.00 0 0 0 50.25 0 0 0.90 0 0 0
February 17, 2023 0 0 3.80 0 0 0 50.50 0 0 0.90 0 0 0
February 17, 2023 0 0 3.60 0 0 0 50.75 0 0 0.95 0 15 0
February 17, 2023 0 0 3.40 0 0 0 51.00 0 0 1.05 0 0 0
February 17, 2023 0 0 3.30 0 0 0 51.25 0 0 1.10 0 0 0
February 17, 2023 0 0 3.05 0 0 0 51.50 0 0 1.20 0 0 0
February 17, 2023 0 0 2.85 0 0 0 51.75 0 0 1.25 0 0 0
February 17, 2023 0 0 2.70 0 0 0 52.00 0 0 1.25 0 0 0
February 17, 2023 0 0 2.50 0 0 0 52.25 0 0 1.40 0 0 0
February 17, 2023 0 0 2.35 0 0 0 52.50 0 0 1.50 0 0 0
February 17, 2023 0 0 2.20 0 0 0 52.75 0 0 1.50 0 0 0
February 17, 2023 0 0 2.00 0 0 0 53.00 0 0 1.60 0 0 0
February 17, 2023 0 0 1.90 0 0 0 53.25 0 0 1.70 0 0 0
February 17, 2023 0 0 1.70 0 0 0 53.50 0 0 1.90 0 0 0
February 17, 2023 0 0 1.60 0 0 0 53.75 0 0 1.95 0 0 0
February 17, 2023 0 0 1.45 0 0 0 54.00 0 0 2.05 0 0 0
February 17, 2023 0 0 1.35 0 0 0 54.25 0 0 2.20 0 0 0
February 17, 2023 0 0 1.25 0 0 0 54.50 0 0 2.40 0 0 0
February 17, 2023 0 0 1.10 0 0 0 54.75 0 0 2.55 0 0 0
February 17, 2023 0 0 1.00 0 0 0 55.00 0 0 2.65 0 0 0
February 17, 2023 0 0 0.90 0 0 0 55.25 0 0 2.95 0 0 0
March 17, 2023 0 0 14.05 0 0 0 40.00 0 0 0.45 0 0 0
March 17, 2023 0 0 12.05 0 0 0 42.00 0 0 0.49 0 0 0
March 17, 2023 0 0 10.15 0 0 0 44.00 0 0 0.50 0 8 0
March 17, 2023 0 0 8.25 0 0 0 46.00 0 0 0.60 0 8 0
March 17, 2023 0 0 8.00 0 0 0 46.25 0 0 0.65 0 0 0
March 17, 2023 0 0 7.80 0 0 0 46.50 0 0 0.65 0 0 0
March 17, 2023 0 0 7.55 0 0 0 46.75 0 0 0.65 0 0 0
March 17, 2023 0 0 7.35 0 0 0 47.00 0 0 0.70 0 0 0
March 17, 2023 0 0 7.15 0 0 0 47.25 0 0 0.70 0 0 0
March 17, 2023 0 0 6.90 0 0 0 47.50 0 0 0.75 0 0 0
March 17, 2023 0 0 6.70 0 0 0 47.75 0 0 0.75 0 0 0
March 17, 2023 0 0 6.45 0 0 0 48.00 0 0 0.80 0 0 0
March 17, 2023 0 0 6.20 0 0 0 48.25 0 0 0.80 0 0 0
March 17, 2023 0 0 5.95 0 0 0 48.50 0 0 0.85 0 0 0
March 17, 2023 0 0 5.75 0 0 0 48.75 0 0 0.90 0 0 0
March 17, 2023 0 0 5.40 0 0 0 49.00 0 0 0.90 0 0 0
March 17, 2023 0 0 5.15 0 0 0 49.25 0 0 0.95 0 0 0
March 17, 2023 0 0 4.95 0 0 0 49.50 0 0 1.00 0 0 0
March 17, 2023 0 0 4.75 0 0 0 49.75 0 0 1.05 0 0 0
March 17, 2023 0 0 4.55 0 0 0 50.00 0 0 1.10 0 0 0
March 17, 2023 0 0 4.35 0 0 0 50.25 0 0 1.15 0 0 0
March 17, 2023 0 0 4.15 0 0 0 50.50 0 0 1.15 0 0 0
March 17, 2023 0 0 3.95 0 0 0 50.75 0 0 1.20 0 0 0
March 17, 2023 0 0 3.85 0 0 0 51.00 0 0 1.30 0 0 0
March 17, 2023 0 0 3.60 0 0 0 51.25 0 0 1.35 0 0 0
March 17, 2023 0 0 3.40 0 0 0 51.50 0 0 1.40 0 0 0
March 17, 2023 0 0 3.25 0 0 0 51.75 0 0 1.50 0 0 0
March 17, 2023 0 0 3.10 0 0 0 52.00 0 0 1.60 0 0 0
March 17, 2023 0 0 2.90 0 0 0 52.25 0 0 1.60 0 0 0
March 17, 2023 0 0 2.70 0 0 0 52.50 0 0 1.75 0 0 0
March 17, 2023 0 0 2.60 0 0 0 52.75 0 0 1.85 0 0 0
March 17, 2023 0 0 2.40 0 0 0 53.00 0 0 1.90 0 0 0
March 17, 2023 0 0 2.25 0 0 0 53.25 0 0 2.00 0 0 0
March 17, 2023 0 0 2.10 0 0 0 53.50 0 0 2.10 0 0 0
March 17, 2023 0 0 2.00 0 0 0 53.75 0 0 2.25 0 0 0
March 17, 2023 0 0 1.90 0 0 0 54.00 0 0 2.30 0 0 0
March 17, 2023 0 0 1.75 0 0 0 54.25 0 0 2.50 0 0 0
March 17, 2023 0 0 1.65 0 0 0 54.50 0 0 2.65 0 0 0
March 17, 2023 0 0 1.35 0 10 0 55.00 0 0 2.95 0 0 0
March 17, 2023 0 0 0.38 0 0 0 60.00 0 0 7.45 0 0 0
March 17, 2023 0 0 0.32 0 0 0 65.00 0 0 12.40 0 0 0
March 17, 2023 0 0 0.32 0 0 0 70.00 0 0 17.30 0 0 0
April 21, 2023 0 0 7.60 0 0 0 47.00 0 0 0.90 0 0 0
April 21, 2023 0 0 7.40 0 0 0 47.25 0 0 0.90 0 0 0
April 21, 2023 0 0 7.20 0 0 0 47.50 0 0 0.95 0 0 0
April 21, 2023 0 0 6.90 0 0 0 47.75 0 0 1.00 0 0 0
April 21, 2023 0 0 6.75 0 0 0 48.00 0 0 1.00 0 0 0
April 21, 2023 0 0 6.50 0 0 0 48.25 0 0 1.05 0 0 0
April 21, 2023 0 0 6.15 0 0 0 48.50 0 0 1.10 0 0 0
April 21, 2023 0 0 5.95 0 0 0 48.75 0 0 1.15 0 0 0
April 21, 2023 0 0 5.65 0 0 0 49.00 0 0 1.15 0 0 0
April 21, 2023 0 0 5.45 0 0 0 49.25 0 0 1.20 0 0 0
April 21, 2023 0 0 5.25 0 0 0 49.50 0 0 1.25 0 0 0
April 21, 2023 0 0 5.05 0 0 0 49.75 0 0 1.30 0 0 0
April 21, 2023 0 0 4.85 0 0 0 50.00 0 0 1.35 0 0 0
April 21, 2023 0 0 4.75 0 0 0 50.25 0 0 1.40 0 0 0
April 21, 2023 0 0 4.50 0 0 0 50.50 0 0 1.50 0 0 0
April 21, 2023 0 0 4.30 0 0 0 50.75 0 0 1.50 0 0 0
April 21, 2023 0 0 4.10 0 0 0 51.00 0 0 1.60 0 0 0
April 21, 2023 0 0 3.95 0 0 0 51.25 0 0 1.65 0 0 0
April 21, 2023 0 0 3.80 0 0 0 51.50 0 0 1.75 0 0 0
April 21, 2023 0 0 3.60 0 0 0 51.75 0 0 1.80 0 0 0
April 21, 2023 0 0 3.45 0 0 0 52.00 0 0 1.90 0 0 0
April 21, 2023 0 0 3.30 0 0 0 52.25 0 0 1.90 0 0 0
April 21, 2023 0 0 3.10 0 0 0 52.50 0 0 2.00 0 0 0
April 21, 2023 0 0 2.95 0 0 0 52.75 0 0 2.15 0 0 0
April 21, 2023 0 0 2.85 0 0 0 53.00 0 0 2.25 0 0 0
April 21, 2023 0 0 2.70 0 0 0 53.25 0 0 2.30 0 0 0
April 21, 2023 0 0 2.50 0 0 0 53.50 0 0 2.40 0 0 0
April 21, 2023 0 0 2.40 0 0 0 53.75 0 0 2.50 0 0 0
April 21, 2023 0 0 2.30 0 0 0 54.00 0 0 2.70 0 0 0
April 21, 2023 0 0 2.15 0 0 0 54.25 0 0 2.75 0 0 0
April 21, 2023 0 0 2.05 0 0 0 54.50 0 0 2.90 0 0 0
May 19, 2023 0 0 5.40 0 0 0 49.75 0 0 1.50 0 0 0
May 19, 2023 0 0 5.20 0 0 0 50.00 0 0 1.50 0 0 0
May 19, 2023 0 0 5.00 0 0 0 50.25 0 0 1.60 0 0 0
May 19, 2023 0 0 4.85 0 0 0 50.50 0 0 1.65 0 0 0
May 19, 2023 0 0 4.65 0 0 0 50.75 0 0 1.75 0 0 0
May 19, 2023 0 0 4.50 0 0 0 51.00 0 0 1.80 0 0 0
May 19, 2023 0 0 4.35 0 0 0 51.25 0 0 1.85 0 0 0
May 19, 2023 0 0 4.15 0 0 0 51.50 0 0 1.95 0 0 0
May 19, 2023 0 0 3.95 0 0 0 51.75 0 0 1.95 0 0 0
May 19, 2023 0 0 3.80 0 0 0 52.00 0 0 2.10 0 0 0
May 19, 2023 0 0 3.70 0 0 0 52.25 0 0 2.20 0 0 0
May 19, 2023 0 0 3.50 0 0 0 52.50 0 0 2.20 0 0 0
May 19, 2023 0 0 3.35 0 0 0 52.75 0 0 2.30 0 0 0
May 19, 2023 0 0 3.15 0 0 0 53.00 0 0 2.40 0 0 0
May 19, 2023 0 0 3.00 0 0 0 53.25 0 0 2.50 0 0 0
May 19, 2023 0 0 2.85 0 0 0 53.50 0 0 2.60 0 0 0
May 19, 2023 0 0 2.75 0 0 0 53.75 0 0 2.70 0 0 0
May 19, 2023 0 0 2.65 0 0 0 54.00 0 0 2.90 0 0 0
May 19, 2023 0 0 2.50 0 0 0 54.25 0 0 2.95 0 0 0
May 19, 2023 0 0 2.35 0 0 0 54.50 0 0 3.10 0 0 0
June 16, 2023 0 0 14.55 0 0 0 40.00 0 0 0.65 0 0 0
June 16, 2023 0 0 12.65 0 0 0 42.00 0 0 0.75 0 0 0
June 16, 2023 0 0 10.90 0 0 0 44.00 0 0 0.85 0 0 0
June 16, 2023 0 0 9.10 0 0 0 46.00 0 0 1.05 0 0 0
June 16, 2023 0 0 7.10 0 0 0 48.00 0 0 1.35 0 0 0
June 16, 2023 0 0 5.55 0 0 0 50.00 0 0 1.70 0 0 0
June 16, 2023 0 0 2.45 0 0 0 55.00 0 0 3.50 0 0 0
June 16, 2023 0 0 0.80 0 0 0 60.00 0 0 7.50 0 0 0
June 16, 2023 0 0 0.47 0 0 0 65.00 0 0 12.55 0 0 0
June 16, 2023 0 0 0.44 0 0 0 70.00 0 0 17.55 0 0 0
September 15, 2023 0 0 13.20 0 0 0 42.00 0 0 1.00 0 0 0
September 15, 2023 0 0 11.40 0 0 0 44.00 0 0 1.15 0 0 0
September 15, 2023 0 0 9.70 0 0 0 46.00 0 0 1.40 0 0 0
September 15, 2023 0 0 7.95 0 0 0 48.00 0 0 1.70 0 0 0
September 15, 2023 0 0 6.35 0 0 0 50.00 0 0 2.15 0 0 0
September 15, 2023 0 0 3.20 0 0 0 55.00 0 0 4.05 0 0 0
September 15, 2023 0 0 1.35 0 0 0 60.00 0 0 7.55 0 0 0
September 15, 2023 0 0 0.65 0 0 0 65.00 0 0 12.65 0 0 0
September 15, 2023 0 0 0.50 0 0 0 70.00 0 0 17.65 0 0 0