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

Last update: December 9, 2022 at 10:38 a.m.   (Real-time)

  • Last price: 13.870
  • Net change: -0.050
  • Bid price: 13.870
  • Ask price: 13.880
  • 30-day historical volatility: 9.06%
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: 322
Volume: 0
Open interest: 83
Volume: 0
December 16, 2022 1.30 1.45 1.50 0 0 0 12.50 0 0.03 0.06 0 0 0
December 16, 2022 1.25 1.35 1.40 0 0 0 12.60 0 0.03 0.06 0 0 0
December 16, 2022 1.15 1.25 1.30 0 0 0 12.70 0 0.03 0.06 0 0 0
December 16, 2022 1.05 1.15 1.20 0 0 0 12.80 0 0.04 0.06 0 0 0
December 16, 2022 0.95 1.05 1.10 0 0 0 12.90 0 0.04 0.06 0 0 0
December 16, 2022 0.85 0.95 1.00 0 0 0 13.00 0 0.04 0.06 0 0 0
December 16, 2022 0.75 0.85 0.90 0 0 0 13.10 0 0.04 0.06 0 0 0
December 16, 2022 0.65 0.80 0.85 0 0 0 13.20 0 0.06 0.06 0 0 0
December 16, 2022 0.55 0.70 0.75 0 0 0 13.30 0 0.06 0.06 0 0 0
December 16, 2022 0.47 0.60 0.65 0 30 0 13.40 0 0.06 0.07 0 15 0
December 16, 2022 0.37 0.49 0.55 0 0 0 13.50 0 0.07 0.08 0 0 0
December 16, 2022 0.28 0.40 0.42 0 0 0 13.60 0.01 0.08 0.08 0 8 0
December 16, 2022 0.20 0.31 0.33 0 0 0 13.70 0.02 0.09 0.09 0 0 0
December 16, 2022 0.13 0.21 0.24 0 0 0 13.80 0.04 0.11 0.11 0 10 0
December 16, 2022 0.07 0.14 0.18 0 0 0 13.90 0.07 0.14 0.13 0 0 0
December 16, 2022 0.04 0.10 0.13 0 0 0 14.00 0.13 0.22 0.20 0 0 0
December 16, 2022 0.02 0.08 0.10 0 0 0 14.10 0.21 0.32 0.28 0 0 0
December 16, 2022 0.01 0.07 0.07 0 0 0 14.20 0.30 0.41 0.37 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 14.30 0.39 0.50 0.47 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 14.40 0.48 0.60 0.60 0 0 0
December 16, 2022 0 0.04 0.06 0 0 0 14.50 0.55 0.70 0.65 0 0 0
December 16, 2022 0 0.04 0.06 0 0 0 14.60 0.65 0.80 0.75 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 14.70 0.75 0.90 0.85 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 14.80 0.85 1.00 0.95 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 14.90 0.95 1.10 1.05 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.00 1.05 1.20 1.15 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.10 1.15 1.30 1.25 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.20 1.25 1.40 1.35 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.30 1.35 1.50 1.45 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.40 1.45 1.60 1.55 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.50 1.55 1.70 1.65 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.60 1.65 1.80 1.75 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.70 1.75 1.90 1.85 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.80 1.85 2.00 1.95 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 15.90 1.95 2.10 2.05 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 16.00 2.05 2.20 2.15 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 16.10 2.15 2.30 2.25 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 16.20 2.25 2.40 2.35 0 0 0
December 16, 2022 0 0.03 0.06 0 0 0 16.30 2.35 2.50 2.45 0 0 0
January 20, 2023 1.35 1.45 1.50 0 0 0 12.50 0 0.03 0.06 0 0 0
January 20, 2023 1.25 1.35 1.40 0 0 0 12.60 0 0.04 0.06 0 0 0
January 20, 2023 1.15 1.25 1.30 0 0 0 12.70 0 0.04 0.06 0 0 0
January 20, 2023 1.05 1.15 1.20 0 0 0 12.80 0 0.04 0.06 0 0 0
January 20, 2023 0.95 1.05 1.10 0 0 0 12.90 0 0.04 0.06 0 0 0
January 20, 2023 0.85 1.00 1.00 0 0 0 13.00 0 0.05 0.08 0 0 0
January 20, 2023 0.75 0.90 0.90 0 0 0 13.10 0 0.05 0.08 0 0 0
January 20, 2023 0.65 0.80 0.80 0 0 0 13.20 0 0.06 0.07 0 0 0
January 20, 2023 0.55 0.70 0.70 0 0 0 13.30 0.01 0.07 0.09 0 0 0
January 20, 2023 0.49 0.60 0.65 0 0 0 13.40 0.02 0.08 0.10 0 0 0
January 20, 2023 0.40 0.50 0.55 0 0 0 13.50 0.04 0.10 0.10 0 0 0
January 20, 2023 0.32 0.42 0.46 0 0 0 13.60 0.06 0.12 0.12 0 0 0
January 20, 2023 0.25 0.34 0.38 0 0 0 13.70 0.08 0.15 0.16 0 0 0
January 20, 2023 0.19 0.27 0.33 0 11 0 13.80 0.11 0.18 0.18 0 25 0
January 20, 2023 0.13 0.21 0.27 0 0 0 13.90 0.15 0.23 0.24 0 0 0
January 20, 2023 0.09 0.17 0.22 0 0 0 14.00 0.21 0.29 0.29 0 0 0
January 20, 2023 0.07 0.13 0.18 0 0 0 14.10 0.27 0.37 0.34 0 0 0
January 20, 2023 0.05 0.11 0.13 0 0 0 14.20 0.35 0.45 0.43 0 0 0
January 20, 2023 0.03 0.09 0.12 0 0 0 14.30 0.44 0.55 0.55 0 0 0
January 20, 2023 0.02 0.08 0.09 0 200 0 14.40 0.50 0.65 0.60 0 0 0
January 20, 2023 0.01 0.07 0.08 0 0 0 14.50 0.60 0.75 0.70 0 0 0
January 20, 2023 0 0.06 0.07 0 0 0 14.60 0.70 0.85 0.80 0 0 0
February 17, 2023 1.35 1.50 1.55 0 0 0 12.50 0 0.06 0.09 0 0 0
February 17, 2023 1.25 1.40 1.45 0 0 0 12.60 0 0.06 0.09 0 0 0
February 17, 2023 1.15 1.30 1.35 0 0 0 12.70 0 0.06 0.10 0 0 0
February 17, 2023 1.05 1.20 1.25 0 0 0 12.80 0 0.07 0.10 0 0 0
February 17, 2023 0.95 1.10 1.15 0 0 0 12.90 0 0.07 0.10 0 0 0
February 17, 2023 0.85 1.00 1.05 0 0 0 13.00 0 0.08 0.11 0 0 0
February 17, 2023 0.75 0.90 0.95 0 0 0 13.10 0.01 0.09 0.11 0 0 0
February 17, 2023 0.65 0.85 0.85 0 0 0 13.20 0.02 0.11 0.12 0 0 0
February 17, 2023 0.55 0.75 0.75 0 0 0 13.30 0.04 0.12 0.14 0 0 0
February 17, 2023 0.50 0.65 0.70 0 0 0 13.40 0.06 0.15 0.15 0 0 0
February 17, 2023 0.44 0.60 0.60 0 0 0 13.50 0.08 0.18 0.17 0 0 0
February 17, 2023 0.36 0.49 0.55 0 0 0 13.60 0.10 0.21 0.20 0 0 0
February 17, 2023 0.29 0.42 0.46 0 0 0 13.70 0.13 0.24 0.23 0 0 0
February 17, 2023 0.23 0.35 0.40 0 0 0 13.80 0.17 0.28 0.27 0 0 0
February 17, 2023 0.18 0.29 0.34 0 0 0 13.90 0.21 0.33 0.31 0 0 0
February 17, 2023 0.14 0.25 0.29 0 0 0 14.00 0.27 0.39 0.37 0 0 0
February 17, 2023 0.11 0.21 0.25 0 0 0 14.10 0.33 0.45 0.43 0 0 0
February 17, 2023 0.08 0.18 0.21 0 0 0 14.20 0.40 0.55 0.50 0 0 0
February 17, 2023 0.06 0.16 0.18 0 0 0 14.30 0.48 0.60 0.60 0 0 0
February 17, 2023 0.04 0.13 0.16 0 0 0 14.40 0.55 0.70 0.65 0 0 0
February 17, 2023 0.03 0.11 0.14 0 0 0 14.50 0.65 0.80 0.75 0 0 0
March 17, 2023 1.30 1.50 1.55 0 0 0 12.50 0 0.07 0.09 0 0 0
March 17, 2023 1.20 1.40 1.45 0 0 0 12.60 0 0.07 0.09 0 0 0
March 17, 2023 1.10 1.30 1.35 0 0 0 12.70 0 0.07 0.09 0 15 0
March 17, 2023 1.05 1.20 1.25 0 0 0 12.80 0 0.08 0.10 0 0 0
March 17, 2023 0.95 1.10 1.15 0 0 0 12.90 0 0.09 0.10 0 10 0
March 17, 2023 0.85 1.05 1.05 0 0 0 13.00 0.01 0.10 0.11 0 0 0
March 17, 2023 0.75 0.95 0.95 0 0 0 13.10 0.02 0.12 0.12 0 0 0
March 17, 2023 0.65 0.85 0.85 0 0 0 13.20 0.04 0.14 0.13 0 0 0
March 17, 2023 0.60 0.75 0.80 0 0 0 13.30 0.06 0.16 0.15 0 0 0
March 17, 2023 0.50 0.70 0.70 0 0 0 13.40 0.08 0.19 0.17 0 0 0
March 17, 2023 0.45 0.60 0.60 0 0 0 13.50 0.10 0.22 0.20 0 0 0
March 17, 2023 0.38 0.55 0.55 0 0 0 13.60 0.13 0.25 0.22 0 0 0
March 17, 2023 0.32 0.46 0.48 0 0 0 13.70 0.17 0.29 0.26 0 0 0
March 17, 2023 0.26 0.40 0.41 0 0 0 13.80 0.21 0.34 0.30 0 0 0
March 17, 2023 0.21 0.35 0.35 0 0 0 13.90 0.25 0.39 0.37 0 0 0
March 17, 2023 0.17 0.30 0.31 0 15 0 14.00 0.31 0.45 0.40 0 0 0
March 17, 2023 0.14 0.26 0.27 0 0 0 14.10 0.37 0.50 0.47 0 0 0
March 17, 2023 0.11 0.22 0.24 0 0 0 14.20 0.44 0.60 0.55 0 0 0
March 17, 2023 0.08 0.19 0.20 0 10 0 14.30 0.50 0.65 0.65 0 0 0
March 17, 2023 0.06 0.17 0.18 0 10 0 14.40 0.55 0.75 0.70 0 0 0
March 17, 2023 0.04 0.15 0.15 0 0 0 14.50 0.65 0.80 0.80 0 0 0
March 17, 2023 0.03 0.12 0.13 0 0 0 14.60 0.75 0.90 0.85 0 0 0
March 17, 2023 0.01 0.10 0.12 0 0 0 14.70 0.80 1.00 0.95 0 0 0
March 17, 2023 0 0.09 0.11 0 0 0 14.80 0.90 1.05 1.05 0 0 0
March 17, 2023 0 0.08 0.10 0 11 0 14.90 1.00 1.15 1.10 0 0 0
March 17, 2023 0 0.07 0.09 0 0 0 15.00 1.10 1.25 1.20 0 0 0
March 17, 2023 0 0.06 0.09 0 0 0 15.10 1.15 1.35 1.30 0 0 0
March 17, 2023 0 0.06 0.09 0 0 0 15.20 1.25 1.45 1.40 0 0 0
April 21, 2023 1.20 1.60 1.60 0 0 0 12.50 0 0.05 0.10 0 0 0
April 21, 2023 1.10 1.50 1.50 0 0 0 12.60 0 0.05 0.11 0 0 0
April 21, 2023 1.00 1.40 1.40 0 0 0 12.70 0 0.06 0.11 0 0 0
April 21, 2023 0.90 1.30 1.30 0 0 0 12.80 0 0.07 0.11 0 0 0
April 21, 2023 0.80 1.20 1.20 0 0 0 12.90 0.01 0.08 0.12 0 0 0
April 21, 2023 0.70 1.15 1.10 0 0 0 13.00 0.02 0.10 0.13 0 0 0
April 21, 2023 0.75 0.90 0.95 0 0 0 13.10 0.03 0.12 0.14 0 0 0
April 21, 2023 0.65 0.85 0.90 0 0 0 13.20 0.05 0.14 0.15 0 0 0
April 21, 2023 0.60 0.75 0.80 0 0 0 13.30 0.07 0.17 0.17 0 0 0
April 21, 2023 0.50 0.70 0.70 0 0 0 13.40 0.09 0.20 0.19 0 0 0
April 21, 2023 0.47 0.65 0.65 0 0 0 13.50 0.12 0.23 0.22 0 0 0
April 21, 2023 0.40 0.55 0.60 0 0 0 13.60 0.15 0.27 0.26 0 0 0
April 21, 2023 0.34 0.48 0.50 0 0 0 13.70 0.19 0.31 0.29 0 0 0
April 21, 2023 0.29 0.42 0.45 0 0 0 13.80 0.23 0.35 0.34 0 0 0
April 21, 2023 0.24 0.37 0.39 0 0 0 13.90 0.28 0.40 0.38 0 0 0
April 21, 2023 0.20 0.32 0.34 0 0 0 14.00 0.33 0.46 0.45 0 0 0
April 21, 2023 0.16 0.28 0.30 0 0 0 14.10 0.39 0.55 0.55 0 0 0
April 21, 2023 0.13 0.25 0.26 0 0 0 14.20 0.46 0.60 0.60 0 0 0
April 21, 2023 0.11 0.22 0.23 0 0 0 14.30 0.50 0.70 0.65 0 0 0
April 21, 2023 0.08 0.19 0.20 0 0 0 14.40 0.60 0.75 0.75 0 0 0
April 21, 2023 0.06 0.16 0.18 0 0 0 14.50 0.65 0.85 0.80 0 0 0
May 19, 2023 0.70 1.15 1.10 0 0 0 13.00 0.02 0.10 0.14 0 0 0
May 19, 2023 0.75 0.95 1.00 0 0 0 13.10 0.03 0.13 0.16 0 0 0
May 19, 2023 0.65 0.85 0.90 0 0 0 13.20 0.05 0.16 0.17 0 0 0
May 19, 2023 0.60 0.80 0.80 0 0 0 13.30 0.07 0.19 0.19 0 0 0
May 19, 2023 0.50 0.70 0.75 0 0 0 13.40 0.10 0.22 0.22 0 0 0
May 19, 2023 0.47 0.65 0.65 0 0 0 13.50 0.13 0.26 0.25 0 0 0
May 19, 2023 0.41 0.60 0.60 0 0 0 13.60 0.17 0.30 0.29 0 0 0
May 19, 2023 0.35 0.55 0.55 0 0 0 13.70 0.21 0.34 0.32 0 0 0
May 19, 2023 0.31 0.46 0.47 0 0 0 13.80 0.25 0.39 0.38 0 0 0
May 19, 2023 0.26 0.41 0.42 0 0 0 13.90 0.30 0.44 0.43 0 0 0
May 19, 2023 0.22 0.36 0.37 0 0 0 14.00 0.36 0.50 0.48 0 0 0
May 19, 2023 0.18 0.32 0.33 0 0 0 14.10 0.41 0.55 0.55 0 0 0
May 19, 2023 0.15 0.28 0.29 0 0 0 14.20 0.48 0.65 0.60 0 0 0
May 19, 2023 0.12 0.25 0.26 0 0 0 14.30 0.50 0.70 0.70 0 0 0
May 19, 2023 0.10 0.22 0.23 0 0 0 14.40 0.60 0.80 0.75 0 0 0
May 19, 2023 0.08 0.19 0.20 0 0 0 14.50 0.65 0.85 0.85 0 0 0
June 16, 2023 1.20 1.60 1.60 0 0 0 12.50 0 0.05 0.13 0 0 0
June 16, 2023 1.10 1.55 1.50 0 0 0 12.60 0.01 0.06 0.13 0 0 0
June 16, 2023 1.00 1.45 1.40 0 0 0 12.70 0.01 0.07 0.14 0 0 0
June 16, 2023 0.90 1.35 1.30 0 0 0 12.80 0.01 0.08 0.15 0 0 0
June 16, 2023 0.80 1.25 1.25 0 0 0 12.90 0.01 0.10 0.16 0 0 0
June 16, 2023 0.70 1.15 1.15 0 0 0 13.00 0.02 0.12 0.17 0 0 0
June 16, 2023 0.75 0.95 1.00 0 0 0 13.10 0.04 0.15 0.19 0 0 0
June 16, 2023 0.65 0.90 0.95 0 0 0 13.20 0.06 0.18 0.20 0 0 0
June 16, 2023 0.60 0.80 0.85 0 0 0 13.30 0.08 0.22 0.23 0 0 0
June 16, 2023 0.50 0.75 0.75 0 0 0 13.40 0.11 0.25 0.25 0 0 0
June 16, 2023 0.48 0.70 0.70 0 0 0 13.50 0.15 0.29 0.28 0 0 0
June 16, 2023 0.42 0.60 0.65 0 0 0 13.60 0.18 0.34 0.32 0 0 0
June 16, 2023 0.37 0.55 0.55 0 0 0 13.70 0.22 0.38 0.36 0 0 0
June 16, 2023 0.32 0.49 0.50 0 0 0 13.80 0.27 0.43 0.42 0 0 0
June 16, 2023 0.27 0.44 0.45 0 0 0 13.90 0.32 0.48 0.47 0 0 0
June 16, 2023 0.23 0.39 0.41 0 0 0 14.00 0.38 0.55 0.55 0 0 0
June 16, 2023 0.20 0.35 0.36 0 0 0 14.10 0.43 0.60 0.60 0 0 0
June 16, 2023 0.17 0.31 0.32 0 10 0 14.20 0.50 0.65 0.65 0 0 0
June 16, 2023 0.14 0.28 0.29 0 0 0 14.30 0.55 0.75 0.75 0 0 0
June 16, 2023 0.11 0.25 0.26 0 0 0 14.40 0.60 0.80 0.80 0 0 0
June 16, 2023 0.09 0.22 0.23 0 0 0 14.50 0.70 0.90 0.85 0 0 0
June 16, 2023 0.07 0.19 0.21 0 0 0 14.60 0.75 0.95 0.95 0 0 0
September 15, 2023 1.20 1.65 1.65 0 0 0 12.50 0.01 0.07 0.17 0 0 0
September 15, 2023 1.10 1.55 1.55 0 0 0 12.60 0.01 0.08 0.17 0 0 0
September 15, 2023 1.00 1.45 1.45 0 0 0 12.70 0.01 0.10 0.18 0 0 0
September 15, 2023 0.90 1.35 1.35 0 0 0 12.80 0.01 0.12 0.20 0 0 0
September 15, 2023 0.90 1.15 1.25 0 15 0 12.90 0.02 0.15 0.21 0 0 0
September 15, 2023 0.80 1.05 1.15 0 10 0 13.00 0.03 0.18 0.23 0 0 0
September 15, 2023 0.75 1.00 1.05 0 0 0 13.10 0.06 0.22 0.24 0 0 0
September 15, 2023 0.65 0.95 0.95 0 0 0 13.20 0.08 0.26 0.27 0 0 0
September 15, 2023 0.60 0.90 0.90 0 0 0 13.30 0.11 0.30 0.29 0 0 0
September 15, 2023 0.55 0.80 0.85 0 0 0 13.40 0.15 0.34 0.33 0 0 0
September 15, 2023 0.50 0.75 0.80 0 0 0 13.50 0.19 0.38 0.35 0 0 0
September 15, 2023 0.46 0.70 0.70 0 0 0 13.60 0.23 0.43 0.42 0 0 0
September 15, 2023 0.41 0.65 0.65 0 0 0 13.70 0.28 0.48 0.45 0 0 0
September 15, 2023 0.37 0.60 0.60 0 0 0 13.80 0.33 0.50 0.50 0 0 0
September 15, 2023 0.32 0.50 0.55 0 0 0 13.90 0.38 0.60 0.55 0 0 0
September 15, 2023 0.28 0.49 0.50 0 0 0 14.00 0.43 0.65 0.60 0 0 0
September 15, 2023 0.25 0.45 0.46 0 0 0 14.10 0.49 0.70 0.70 0 0 0
September 15, 2023 0.21 0.41 0.42 0 0 0 14.20 0.55 0.75 0.75 0 0 0
September 15, 2023 0.18 0.38 0.38 0 0 0 14.30 0.60 0.85 0.80 0 0 0
September 15, 2023 0.15 0.34 0.35 0 0 0 14.40 0.65 0.90 0.85 0 0 0
September 15, 2023 0.13 0.31 0.32 0 0 0 14.50 0.75 0.95 0.95 0 0 0