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.

ZAG – BMO Aggregate Bond Index ETF  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:01 a.m.   (Real-time)

  • Last price: 15.500
  • Net change: 0.110
  • Bid price: 15.490
  • Ask price: 15.500
  • 30-day historical volatility: 5.50%
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: 100
Volume: 0
Open interest: 98
Volume: 0
December 17, 2021 0.55 0.85 0 0 0 0 14.80 0 0.10 0 0 0 0
December 17, 2021 0.45 0.75 0.55 0 0 0 14.90 0 0.10 0.05 0 0 0
December 17, 2021 0.35 0.65 0.45 0 0 0 15.00 0 0.10 0.06 0 0 0
December 17, 2021 0.25 0.55 0.35 0 0 0 15.10 0 0.15 0.07 0 0 0
December 17, 2021 0.15 0.45 0.25 0 0 0 15.20 0 0.15 0.09 0 0 0
December 17, 2021 0.02 0.35 0.20 0 0 0 15.30 0.01 0.15 0.15 0 5 0
December 17, 2021 0.02 0.30 0.10 0 0 0 15.40 0.01 0.15 0.20 0 0 0
December 17, 2021 0.01 0.20 0.07 0 0 0 15.50 0.01 0.20 0.25 0 0 0
December 17, 2021 0.01 0.15 0.06 0 0 0 15.60 0.02 0.30 0.35 0 0 0
December 17, 2021 0 0.15 0.05 0 0 0 15.70 0.02 0.40 0.45 0 0 0
December 17, 2021 0 0.15 0.04 0 0 0 15.80 0.15 0.50 0.55 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 15.90 0.25 0.55 0.65 0 0 0
December 17, 2021 0 0.10 0.03 0 100 0 16.00 0.35 0.65 0.75 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 16.10 0.45 0.75 0.85 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 16.20 0.55 0.85 0.95 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 16.30 0.65 0.95 1.05 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 16.40 0.75 1.05 1.15 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 16.50 0.85 1.15 1.25 0 0 0
December 17, 2021 0 0.10 0.03 0 0 0 16.60 0.95 1.25 1.35 0 0 0
January 21, 2022 0.55 0.85 0 0 0 0 14.80 0 0.15 0 0 0 0
January 21, 2022 0.45 0.75 0.55 0 0 0 14.90 0 0.15 0.07 0 0 0
January 21, 2022 0.35 0.65 0.45 0 0 0 15.00 0 0.15 0.09 0 0 0
January 21, 2022 0.25 0.60 0.35 0 0 0 15.10 0.01 0.15 0.15 0 0 0
January 21, 2022 0.15 0.50 0.25 0 0 0 15.20 0.01 0.20 0.15 0 0 0
January 21, 2022 0.10 0.35 0.20 0 0 0 15.30 0.01 0.20 0.20 0 40 0
January 21, 2022 0.02 0.30 0.15 0 0 0 15.40 0.06 0.25 0.25 0 0 0
January 21, 2022 0.06 0.25 0.08 0 0 0 15.50 0.02 0.30 0.30 0 0 0
January 21, 2022 0.01 0.20 0.06 0 0 0 15.60 0.10 0.35 0.40 0 0 0
January 21, 2022 0.01 0.15 0.04 0 0 0 15.70 0.15 0.45 0.50 0 0 0
January 21, 2022 0 0.15 0.06 0 0 0 15.80 0.20 0.55 0.60 0 0 0
January 21, 2022 0 0.15 0.06 0 0 0 15.90 0.30 0.60 0.70 0 0 0
January 21, 2022 0 0.10 0.05 0 0 0 16.00 0.40 0.70 0.80 0 0 0
January 21, 2022 0 0.10 0.03 0 0 0 16.10 0.50 0.80 0.90 0 0 0
January 21, 2022 0 0.10 0.03 0 0 0 16.20 0.60 0.90 1.00 0 0 0
January 21, 2022 0 0.10 0.03 0 0 0 16.30 0.70 1.00 1.10 0 0 0
January 21, 2022 0 0.10 0.03 0 0 0 16.40 0.80 1.10 1.20 0 0 0
January 21, 2022 0 0.10 0.03 0 0 0 16.50 0.90 1.20 1.30 0 0 0
February 18, 2022 0.50 0.90 0 0 0 0 14.80 0 0.15 0 0 0 0
February 18, 2022 0.45 0.80 0.55 0 0 0 14.90 0.01 0.15 0.15 0 0 0
February 18, 2022 0.35 0.70 0.45 0 0 0 15.00 0.01 0.20 0.15 0 0 0
February 18, 2022 0.25 0.60 0.35 0 0 0 15.10 0.01 0.20 0.20 0 0 0
February 18, 2022 0.15 0.50 0.30 0 0 0 15.20 0.01 0.25 0.25 0 0 0
February 18, 2022 0.10 0.40 0.20 0 0 0 15.30 0.02 0.30 0.25 0 0 0
February 18, 2022 0.02 0.35 0.15 0 0 0 15.40 0.02 0.35 0.35 0 0 0
February 18, 2022 0.02 0.30 0.10 0 0 0 15.50 0.10 0.40 0.40 0 0 0
February 18, 2022 0.01 0.25 0.07 0 0 0 15.60 0.15 0.45 0.45 0 0 0
February 18, 2022 0.01 0.20 0.06 0 0 0 15.70 0.20 0.55 0.55 0 0 0
February 18, 2022 0.01 0.15 0.05 0 0 0 15.80 0.25 0.60 0.65 0 0 0
February 18, 2022 0 0.15 0.04 0 0 0 15.90 0.35 0.70 0.75 0 0 0
February 18, 2022 0 0.15 0.06 0 0 0 16.00 0.45 0.80 0.90 0 0 0
February 18, 2022 0 0.15 0.06 0 0 0 16.10 0.50 0.90 1.00 0 0 0
February 18, 2022 0 0.15 0.04 0 0 0 16.20 0.60 1.00 1.05 0 0 0
February 18, 2022 0 0.15 0.04 0 0 0 16.30 0.70 1.10 1.15 0 0 0
February 18, 2022 0 0.15 0.04 0 0 0 16.40 0.80 1.20 1.25 0 0 0
February 18, 2022 0 0.15 0.04 0 0 0 16.50 0.90 1.30 1.35 0 0 0
March 18, 2022 0.45 0.90 0 0 0 0 14.80 0.01 0.20 0 0 0 0
March 18, 2022 0.35 0.80 0.55 0 0 0 14.90 0.01 0.20 0.20 0 0 0
March 18, 2022 0.25 0.70 0.45 0 0 0 15.00 0.01 0.25 0.20 0 0 0
March 18, 2022 0.25 0.65 0.40 0 0 0 15.10 0.01 0.30 0.25 0 0 0
March 18, 2022 0.20 0.50 0.30 0 0 0 15.20 0.01 0.35 0.30 0 0 0
March 18, 2022 0.10 0.45 0.25 0 0 0 15.30 0.02 0.40 0.35 0 20 0
March 18, 2022 0.15 0.40 0.20 0 0 0 15.40 0.02 0.45 0.40 0 0 0
March 18, 2022 0.09 0.35 0.15 0 0 0 15.50 0.15 0.50 0.45 0 0 0
March 18, 2022 0.01 0.30 0.09 0 0 0 15.60 0.20 0.55 0.55 0 0 0
March 18, 2022 0.01 0.25 0.07 0 0 0 15.70 0.25 0.60 0.60 0 0 0
March 18, 2022 0.01 0.20 0.06 0 0 0 15.80 0.25 0.70 0.70 0 0 0
March 18, 2022 0.01 0.20 0.05 0 0 0 15.90 0.35 0.80 0.80 0 0 0
March 18, 2022 0 0.15 0.07 0 0 0 16.00 0.40 0.85 0.95 0 0 0
March 18, 2022 0 0.15 0.07 0 0 0 16.10 0.50 0.95 1.05 0 0 0
March 18, 2022 0 0.15 0.07 0 0 0 16.20 0.60 1.05 1.15 0 0 0
March 18, 2022 0 0.15 0.04 0 0 0 16.30 0.70 1.15 1.20 0 0 0
March 18, 2022 0 0.15 0.04 0 0 0 16.40 0.80 1.25 1.30 0 0 0
March 18, 2022 0 0.15 0.04 0 0 0 16.50 0.90 1.35 1.40 0 0 0
March 18, 2022 0 0.15 0.04 0 0 0 16.60 1.00 1.45 1.50 0 0 0
April 14, 2022 0.45 0.90 0 0 0 0 14.80 0.01 0.25 0 0 0 0
April 14, 2022 0.35 0.85 0.55 0 0 0 14.90 0.01 0.30 0.20 0 0 0
April 14, 2022 0.25 0.75 0.45 0 0 0 15.00 0.01 0.35 0.25 0 0 0
April 14, 2022 0.20 0.65 0.40 0 0 0 15.10 0.01 0.35 0.30 0 0 0
April 14, 2022 0.20 0.55 0.30 0 0 0 15.20 0.02 0.40 0.35 0 0 0
April 14, 2022 0.10 0.50 0.25 0 0 0 15.30 0.02 0.45 0.40 0 0 0
April 14, 2022 0.02 0.45 0.20 0 0 0 15.40 0.06 0.50 0.45 0 0 0
April 14, 2022 0.01 0.40 0.15 0 0 0 15.50 0.15 0.55 0.50 0 0 0
April 14, 2022 0.01 0.35 0.15 0 0 0 15.60 0.20 0.60 0.60 0 0 0
April 14, 2022 0.01 0.30 0.09 0 0 0 15.70 0.25 0.70 0.70 0 0 0
April 14, 2022 0.01 0.25 0.07 0 0 0 15.80 0.30 0.75 0.75 0 0 0
April 14, 2022 0.01 0.20 0.06 0 0 0 15.90 0.40 0.85 0.85 0 0 0
April 14, 2022 0 0.20 0.05 0 0 0 16.00 0.45 0.95 0.95 0 0 0
April 14, 2022 0 0.15 0.04 0 0 0 16.10 0.55 1.05 1.05 0 0 0
May 20, 2022 0.45 0.95 0 0 0 0 14.80 0.01 0.35 0 0 0 0
May 20, 2022 0.35 0.85 0.55 0 0 0 14.90 0.01 0.35 0.30 0 0 0
May 20, 2022 0.25 0.75 0.50 0 0 0 15.00 0.01 0.40 0.30 0 0 0
May 20, 2022 0.15 0.70 0.40 0 0 0 15.10 0.01 0.45 0.35 0 0 0
May 20, 2022 0.15 0.55 0.30 0 0 0 15.20 0.02 0.50 0.40 0 0 0
May 20, 2022 0.04 0.50 0.25 0 0 0 15.30 0.02 0.50 0.45 0 0 0
May 20, 2022 0.02 0.45 0.20 0 0 0 15.40 0.07 0.55 0.50 0 0 0
May 20, 2022 0.01 0.40 0.15 0 0 0 15.50 0.15 0.65 0.60 0 0 0
May 20, 2022 0.01 0.35 0.15 0 0 0 15.60 0.20 0.70 0.65 0 0 0
May 20, 2022 0.01 0.30 0.09 0 0 0 15.70 0.30 0.75 0.75 0 0 0
May 20, 2022 0.01 0.30 0.08 0 0 0 15.80 0.35 0.85 0.85 0 0 0
May 20, 2022 0.01 0.20 0.07 0 0 0 15.90 0.40 0.95 0.90 0 0 0
May 20, 2022 0.01 0.20 0.06 0 0 0 16.00 0.50 1.00 1.00 0 0 0
June 17, 2022 0.45 0.95 0 0 0 0 14.80 0.01 0.35 0 0 0 0
June 17, 2022 0.35 0.85 0.55 0 0 0 14.90 0.01 0.40 0.30 0 0 0
June 17, 2022 0.25 0.80 0.50 0 0 0 15.00 0.01 0.45 0.35 0 0 0
June 17, 2022 0.15 0.70 0.40 0 0 0 15.10 0.01 0.50 0.40 0 0 0
June 17, 2022 0.15 0.55 0.30 0 0 0 15.20 0.02 0.50 0.45 0 0 0
June 17, 2022 0.05 0.55 0.25 0 0 0 15.30 0.07 0.55 0.50 0 0 0
June 17, 2022 0.02 0.50 0.20 0 0 0 15.40 0.15 0.60 0.55 0 0 0
June 17, 2022 0.01 0.45 0.15 0 0 0 15.50 0.20 0.65 0.65 0 0 0
June 17, 2022 0.01 0.40 0.15 0 0 0 15.60 0.25 0.75 0.70 0 0 0
June 17, 2022 0.01 0.30 0.09 0 0 0 15.70 0.30 0.80 0.80 0 0 0
June 17, 2022 0.01 0.30 0.08 0 0 0 15.80 0.35 0.90 0.90 0 0 0
June 17, 2022 0.01 0.25 0.07 0 0 0 15.90 0.45 0.95 1.00 0 0 0
June 17, 2022 0.01 0.20 0.06 0 0 0 16.00 0.55 1.05 1.05 0 0 0
June 17, 2022 0 0.20 0.05 0 0 0 16.10 0.65 1.15 1.15 0 0 0
June 17, 2022 0 0.20 0.05 0 0 0 16.20 0.70 1.25 1.25 0 0 0
June 17, 2022 0 0.20 0.05 0 0 0 16.30 0.80 1.35 1.35 0 0 0
June 17, 2022 0 0.20 0.05 0 0 0 16.40 0.90 1.45 1.45 0 0 0
June 17, 2022 0 0.20 0.05 0 0 0 16.50 1.00 1.50 1.55 0 0 0
September 16, 2022 0.30 1.00 0 0 0 0 14.80 0.01 0.50 0 0 0 0
September 16, 2022 0.25 0.90 0.60 0 0 0 14.90 0.01 0.55 0.45 0 0 0
September 16, 2022 0.15 0.80 0.50 0 0 0 15.00 0.01 0.60 0.50 0 1 0
September 16, 2022 0.08 0.75 0.40 0 0 0 15.10 0.01 0.65 0.55 0 0 0
September 16, 2022 0.08 0.65 0.35 0 0 0 15.20 0.05 0.70 0.60 0 0 0
September 16, 2022 0.01 0.60 0.30 0 0 0 15.30 0.10 0.75 0.65 0 0 0
September 16, 2022 0.01 0.55 0.25 0 0 0 15.40 0.15 0.80 0.75 0 0 0
September 16, 2022 0.01 0.50 0.20 0 0 0 15.50 0.25 0.85 0.80 0 30 0
September 16, 2022 0.01 0.45 0.15 0 0 0 15.60 0.20 0.95 0.90 0 0 0
September 16, 2022 0.01 0.40 0.15 0 0 0 15.70 0.30 1.00 1.00 0 0 0
September 16, 2022 0.01 0.35 0.10 0 0 0 15.80 0.35 1.05 1.05 0 0 0
September 16, 2022 0.01 0.35 0.08 0 0 0 15.90 0.45 1.15 1.15 0 0 0
September 16, 2022 0.01 0.25 0.08 0 0 0 16.00 0.55 1.25 1.25 0 2 0
September 16, 2022 0.01 0.25 0.07 0 0 0 16.10 0.65 1.35 1.30 0 0 0
September 16, 2022 0.01 0.25 0.06 0 0 0 16.20 0.70 1.45 1.40 0 0 0
September 16, 2022 0 0.25 0.06 0 0 0 16.30 0.80 1.55 1.50 0 0 0
September 16, 2022 0 0.20 0.06 0 0 0 16.40 0.90 1.65 1.60 0 0 0
September 16, 2022 0 0.20 0.06 0 0 0 16.50 1.00 1.75 1.70 0 0 0