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.

ZCN – BMO S&P/TSX Capped Composite Index ETF

Last update: February 23, 2026 at 2:54 p.m.   (Real-time)

  • Last price: 45.220
  • Net change: -0.120
  • Bid price: 45.230
  • Ask price: 45.250
  • 30-day historical volatility: 17.39%
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: 73
Volume: 0
Open interest: 34,941
Volume: 0
March 20, 2026 22.80 23.55 23.45 0 1 0 22.00 0 0.16 0.16 0 0 0
March 20, 2026 20.80 21.55 21.45 0 0 0 24.00 0 0.16 0.16 0 0 0
March 20, 2026 19.80 20.55 20.45 0 0 0 25.00 0 0.16 0.16 0 0 0
March 20, 2026 18.75 19.55 19.45 0 0 0 26.00 0 0.16 0.16 0 0 0
March 20, 2026 16.75 17.65 17.50 0 0 0 28.00 0 0.16 0.16 0 0 0
March 20, 2026 14.75 15.65 15.55 0 0 0 30.00 0 0.16 0.16 0 10,038 0
March 20, 2026 12.85 13.65 13.55 0 0 0 32.00 0 0.16 0.16 0 10,000 0
March 20, 2026 10.85 11.65 11.55 0 0 0 34.00 0 0.16 0.16 0 28 0
March 20, 2026 9.85 10.65 10.50 0 3 0 35.00 0 0.16 0.16 0 0 0
March 20, 2026 8.85 9.65 9.50 0 0 0 36.00 0 0.18 0.17 0 10 0
March 20, 2026 6.85 7.65 7.50 0 0 0 38.00 0 0.17 0.17 0 0 0
March 20, 2026 6.60 7.40 7.25 0 0 0 38.25 0 0.17 0.17 0 0 0
March 20, 2026 6.35 7.15 7.05 0 0 0 38.50 0 0.17 0.17 0 0 0
March 20, 2026 6.10 6.90 6.75 0 0 0 38.75 0 0.17 0.17 0 0 0
March 20, 2026 5.85 6.65 6.50 0 0 0 39.00 0 0.19 0.18 0 0 0
March 20, 2026 5.60 6.40 6.25 0 0 0 39.25 0 0.18 0.18 0 0 0
March 20, 2026 5.35 5.90 6.00 0 0 0 39.50 0 0.18 0.18 0 0 0
March 20, 2026 5.25 5.70 5.75 0 0 0 39.75 0 0.18 0.18 0 0 0
March 20, 2026 5.00 5.45 5.50 0 0 0 40.00 0 0.18 0.18 0 0 0
March 20, 2026 4.75 5.20 5.25 0 0 0 40.25 0 0.18 0.18 0 0 0
March 20, 2026 4.50 4.95 5.00 0 0 0 40.50 0 0.18 0.18 0 0 0
March 20, 2026 4.25 4.70 4.75 0 0 0 40.75 0 0.18 0.20 0 0 0
March 20, 2026 4.00 4.40 4.50 0 0 0 41.00 0 0.19 0.19 0 0 0
March 20, 2026 3.75 4.15 4.25 0 0 0 41.25 0.01 0.19 0.19 0 0 0
March 20, 2026 3.50 3.90 4.00 0 0 0 41.50 0.01 0.19 0.19 0 0 0
March 20, 2026 3.25 3.65 3.75 0 0 0 41.75 0.01 0.20 0.20 0 0 0
March 20, 2026 3.00 3.50 3.50 0 0 0 42.00 0.01 0.20 0.20 0 0 0
March 20, 2026 2.78 3.25 3.25 0 0 0 42.25 0.01 0.21 0.21 0 0 0
March 20, 2026 2.52 3.00 3.00 0 1 0 42.50 0.01 0.21 0.22 0 0 0
March 20, 2026 2.30 2.75 2.80 0 0 0 42.75 0.01 0.22 0.23 0 0 0
March 20, 2026 2.13 2.48 2.57 0 0 0 43.00 0.01 0.23 0.24 0 30 0
March 20, 2026 1.91 2.22 2.32 0 1 0 43.25 0.01 0.25 0.25 0 30 0
March 20, 2026 1.66 1.97 2.11 0 0 0 43.50 0.01 0.26 0.27 0 30 0
March 20, 2026 1.14 1.82 1.86 0 0 0 43.75 0.01 0.28 0.29 0 0 0
March 20, 2026 0.92 1.55 1.64 0 0 0 44.00 0.01 0.31 0.33 0 0 0
March 20, 2026 0.70 1.39 1.42 0 0 0 44.25 0.01 0.34 0.36 0 0 0
March 20, 2026 0.48 1.10 1.22 0 0 0 44.50 0.01 0.38 0.41 0 0 0
March 20, 2026 0.28 0.94 1.04 0 0 0 44.75 0.02 0.55 0.46 0 0 0
March 20, 2026 0.10 0.75 0.86 0 0 0 45.00 0.02 0.61 0.53 0 0 0
March 20, 2026 0.02 0.56 0.68 0 0 0 45.25 0.02 0.69 0.62 0 0 0
March 20, 2026 0.02 0.42 0.55 0 0 0 45.50 0.04 0.81 0.73 0 0 0
March 20, 2026 0.01 0.47 0.43 0 0 0 45.75 0.20 0.94 0.88 0 0 0
March 20, 2026 0.01 0.36 0.33 0 0 0 46.00 0.38 1.11 1.04 0 0 0
March 20, 2026 0.01 0.28 0 0 0 0 46.25 0.84 1.24 0 0 0 0
April 17, 2026 5.95 6.60 6.50 0 0 0 39.00 0.01 0.20 0.20 0 0 0
April 17, 2026 5.70 6.35 6.25 0 0 0 39.25 0.01 0.20 0.20 0 0 0
April 17, 2026 5.45 5.90 6.00 0 0 0 39.50 0.01 0.20 0.20 0 0 0
April 17, 2026 5.20 5.65 5.75 0 0 0 39.75 0.01 0.21 0.21 0 0 0
April 17, 2026 5.00 5.40 5.50 0 0 0 40.00 0.01 0.21 0.21 0 0 0
April 17, 2026 4.75 5.20 5.25 0 0 0 40.25 0.01 0.21 0.21 0 0 0
April 17, 2026 4.50 4.95 5.00 0 0 0 40.50 0.01 0.22 0.22 0 0 0
April 17, 2026 4.25 4.70 4.75 0 0 0 40.75 0.01 0.23 0.22 0 0 0
April 17, 2026 4.00 4.45 4.55 0 0 0 41.00 0.01 0.23 0.23 0 0 0
April 17, 2026 3.75 4.20 4.30 0 0 0 41.25 0.01 0.24 0.24 0 0 0
April 17, 2026 3.50 3.95 4.05 0 0 0 41.50 0.01 0.25 0.25 0 0 0
April 17, 2026 3.25 3.70 3.80 0 0 0 41.75 0.02 0.26 0.26 0 0 0
April 17, 2026 3.10 3.45 3.55 0 0 0 42.00 0.02 0.27 0.27 0 0 0
April 17, 2026 2.77 3.25 3.35 0 0 0 42.25 0.03 0.28 0.29 0 0 0
April 17, 2026 2.54 3.00 3.10 0 0 0 42.50 0.06 0.29 0.30 0 0 0
April 17, 2026 2.50 2.77 2.89 0 0 0 42.75 0.02 0.32 0.35 0 0 0
April 17, 2026 2.26 2.55 2.64 0 0 0 43.00 0.02 0.37 0.35 0 0 0
April 17, 2026 1.86 2.33 2.43 0 0 0 43.25 0.02 0.41 0.37 0 0 0
April 17, 2026 1.63 2.12 2.20 0 0 0 43.50 0.02 0.43 0.40 0 0 0
April 17, 2026 1.42 1.90 1.99 0 0 0 43.75 0.02 0.45 0.43 0 0 0
April 17, 2026 1.20 1.69 1.76 0 0 0 44.00 0.08 0.51 0.49 0 0 0
April 17, 2026 1.00 1.51 1.57 0 0 0 44.25 0.14 0.57 0.55 0 0 0
April 17, 2026 0.80 1.29 1.38 0 0 0 44.50 0.20 0.64 0.63 0 0 0
April 17, 2026 0.62 1.10 1.19 0 0 0 44.75 0.30 0.72 0.70 0 0 0
April 17, 2026 0.55 0.93 1.01 0 0 0 45.00 0.40 0.81 0.79 0 0 0
April 17, 2026 0.38 0.77 0.85 0 0 0 45.25 0.51 0.91 0.87 0 0 0
April 17, 2026 0.22 0.63 0.69 0 0 0 45.50 0.64 1.01 0.98 0 0 0
April 17, 2026 0.09 0.53 0.56 0 0 0 45.75 0.79 1.14 1.10 0 0 0
April 17, 2026 0.02 0.45 0.44 0 0 0 46.00 0.97 1.28 1.25 0 0 0
April 17, 2026 0.02 0.36 0 0 0 0 46.25 1.16 1.53 0 0 0 0
May 15, 2026 5.70 6.40 6.30 0 0 0 39.25 0.01 0.27 0.27 0 0 0
May 15, 2026 5.45 6.10 6.05 0 3 0 39.50 0.01 0.26 0.26 0 0 0
May 15, 2026 5.25 5.75 5.80 0 0 0 39.75 0.01 0.28 0.28 0 0 0
May 15, 2026 5.00 5.45 5.55 0 0 0 40.00 0.01 0.29 0.29 0 0 0
May 15, 2026 4.75 5.30 5.30 0 0 0 40.25 0.01 0.28 0.28 0 0 0
May 15, 2026 4.50 5.05 5.05 0 0 0 40.50 0.01 0.29 0.29 0 0 0
May 15, 2026 4.25 4.70 4.80 0 0 0 40.75 0.02 0.30 0.30 0 0 0
May 15, 2026 4.10 4.55 4.65 0 0 0 41.00 0.02 0.31 0.31 0 0 0
May 15, 2026 3.85 4.25 4.35 0 0 0 41.25 0.02 0.32 0.34 0 0 0
May 15, 2026 3.55 4.05 4.10 0 0 0 41.50 0.04 0.35 0.39 0 0 0
May 15, 2026 3.50 3.85 3.90 0 0 0 41.75 0.05 0.35 0.37 0 0 0
May 15, 2026 3.20 3.60 3.65 0 0 0 42.00 0.07 0.37 0.37 0 0 0
May 15, 2026 2.83 3.35 3.45 0 0 0 42.25 0.07 0.39 0.40 0 0 0
May 15, 2026 2.74 3.15 3.25 0 0 0 42.50 0.09 0.47 0.42 0 0 0
May 15, 2026 2.39 2.92 3.00 0 0 0 42.75 0.12 0.48 0.45 0 0 0
May 15, 2026 2.17 2.71 2.79 0 0 0 43.00 0.15 0.52 0.48 0 0 0
May 15, 2026 2.09 2.50 2.58 0 0 0 43.25 0.20 0.57 0.51 0 0 0
May 15, 2026 1.88 2.29 2.37 0 0 0 43.50 0.24 0.59 0.55 0 0 0
May 15, 2026 1.69 2.08 2.15 0 0 0 43.75 0.33 0.62 0.60 0 0 0
May 15, 2026 1.50 1.87 1.94 0 0 0 44.00 0.34 0.68 0.66 0 0 0
May 15, 2026 1.31 1.68 1.76 0 0 0 44.25 0.43 0.76 0.74 0 0 0
May 15, 2026 1.13 1.50 1.58 0 0 0 44.50 0.51 0.83 0.82 0 0 0
May 15, 2026 0.97 1.32 1.38 0 0 0 44.75 0.60 0.93 0.90 0 0 0
May 15, 2026 0.74 1.18 1.25 0 0 0 45.00 0.65 1.01 0.99 0 0 0
May 15, 2026 0.59 1.02 1.05 0 0 0 45.25 0.75 1.12 1.08 0 0 0
May 15, 2026 0.51 0.86 0.93 0 0 0 45.50 0.86 1.22 1.19 0 0 0
May 15, 2026 0.39 0.72 0.80 0 0 0 45.75 0.98 1.34 1.30 0 0 0
May 15, 2026 0.22 0.61 0.66 0 0 0 46.00 1.11 1.47 1.42 0 0 0
May 15, 2026 0.14 0.51 0 0 0 0 46.25 1.26 1.61 0 0 0 0
June 19, 2026 14.90 15.70 15.60 0 0 0 30.00 0.01 0.22 0.22 0 1 0
June 19, 2026 12.90 13.55 13.55 0 0 0 32.00 0.01 0.24 0.24 0 0 0
June 19, 2026 10.90 11.60 11.55 0 0 0 34.00 0.01 0.25 0.25 0 0 0
June 19, 2026 8.90 9.50 9.65 0 0 0 36.00 0.02 0.27 0.27 0 0 0
June 19, 2026 6.95 7.65 7.60 0 0 0 38.00 0.02 0.30 0.30 0 0 0
June 19, 2026 5.05 5.60 5.70 0 0 0 40.00 0.02 0.35 0.36 0 0 0
June 19, 2026 4.25 4.70 4.80 0 0 0 41.00 0.07 0.44 0.41 0 0 0
June 19, 2026 3.95 4.45 4.55 0 0 0 41.25 0.08 0.45 0.43 0 0 0
June 19, 2026 3.70 4.25 4.30 0 0 0 41.50 0.07 0.47 0.45 0 0 0
June 19, 2026 3.50 4.00 4.15 0 0 0 41.75 0.09 0.50 0.49 0 0 0
June 19, 2026 3.25 3.80 3.90 0 0 0 42.00 0.10 0.52 0.53 0 0 0
June 19, 2026 3.00 3.60 3.70 0 0 0 42.25 0.13 0.54 0.58 0 0 0
June 19, 2026 2.81 3.35 3.45 0 0 0 42.50 0.17 0.58 0.62 0 0 0
June 19, 2026 2.67 3.15 3.20 0 0 0 42.75 0.20 0.63 0.65 0 1 0
June 19, 2026 2.51 2.94 2.98 0 0 0 43.00 0.26 0.65 0.61 0 0 0
June 19, 2026 2.31 2.70 2.77 0 0 0 43.25 0.30 0.66 0.65 0 0 0
June 19, 2026 2.10 2.53 2.57 0 0 0 43.50 0.38 0.71 0.70 0 0 0
June 19, 2026 1.92 2.29 2.38 0 0 0 43.75 0.42 0.79 0.76 0 0 0
June 19, 2026 1.68 2.10 2.19 0 0 0 44.00 0.48 0.86 0.83 0 0 0
June 19, 2026 1.49 1.91 2.00 0 0 0 44.25 0.53 0.92 0.92 0 62 0
June 19, 2026 1.31 1.74 1.82 0 0 0 44.50 0.61 1.01 0.99 0 0 0
June 19, 2026 1.13 1.57 1.65 0 0 0 44.75 0.71 1.11 1.06 0 0 0
June 19, 2026 0.99 1.41 1.48 0 0 0 45.00 0.78 1.20 1.16 0 0 0
June 19, 2026 0.81 1.25 1.33 0 0 0 45.25 0.88 1.29 1.25 0 0 0
June 19, 2026 0.69 1.09 1.18 0 0 0 45.50 0.97 1.40 1.36 0 0 0
June 19, 2026 0.56 0.98 1.05 0 0 0 45.75 1.08 1.50 1.48 0 0 0
June 19, 2026 0.44 0.83 0.90 0 0 0 46.00 1.22 1.64 1.61 0 0 0
June 19, 2026 0.32 0.72 0 0 0 0 46.25 1.36 1.77 0 0 0 0
June 19, 2026 0.01 0.26 0.26 0 0 0 48.00 2.76 3.35 3.15 0 0 0
July 17, 2026 3.45 4.05 4.25 0 0 0 41.75 0.17 0.61 0.61 0 0 0
July 17, 2026 3.25 3.90 4.05 0 0 0 42.00 0.20 0.64 0.65 0 0 0
July 17, 2026 3.00 3.65 3.80 0 0 0 42.25 0.24 0.67 0.69 0 0 0
July 17, 2026 2.89 3.40 3.60 0 0 0 42.50 0.29 0.72 0.72 0 0 0
July 17, 2026 2.70 3.20 3.30 0 0 0 42.75 0.33 0.74 0.70 0 0 0
July 17, 2026 2.50 3.00 3.10 0 0 0 43.00 0.38 0.77 0.75 0 0 0
July 17, 2026 2.29 2.78 2.89 0 0 0 43.25 0.43 0.82 0.80 0 0 0
July 17, 2026 2.11 2.57 2.63 0 0 0 43.50 0.50 0.88 0.86 0 0 0
July 17, 2026 1.91 2.37 2.44 0 0 0 43.75 0.55 0.95 0.93 0 0 0
July 17, 2026 1.73 2.21 2.25 0 0 0 44.00 0.61 1.04 1.00 0 0 0
July 17, 2026 1.55 1.99 2.06 0 0 0 44.25 0.68 1.11 1.09 0 0 0
July 17, 2026 1.38 1.82 1.89 0 0 0 44.50 0.75 1.19 1.16 0 0 0
July 17, 2026 1.20 1.65 1.72 0 0 0 44.75 0.83 1.27 1.24 0 0 0
July 17, 2026 1.06 1.48 1.55 0 0 0 45.00 0.91 1.37 1.33 0 0 0
July 17, 2026 0.91 1.33 1.40 0 0 0 45.25 1.02 1.47 1.43 0 0 0
July 17, 2026 0.76 1.18 1.25 0 0 0 45.50 1.13 1.58 1.54 0 0 0
July 17, 2026 0.61 1.05 1.12 0 0 0 45.75 1.23 1.70 1.66 0 0 0
July 17, 2026 0.49 0.93 0.99 0 0 0 46.00 1.34 1.83 1.78 0 0 0
July 17, 2026 0.38 0.82 0 0 0 0 46.25 1.48 1.97 0 0 0 0
August 21, 2026 2.56 3.20 3.20 0 0 0 43.00 0.50 0.93 0.91 0 0 0
August 21, 2026 2.38 2.95 3.00 0 0 0 43.25 0.55 1.00 0.95 0 0 0
August 21, 2026 2.20 2.75 2.81 0 0 0 43.50 0.61 1.03 1.01 0 0 0
August 21, 2026 2.08 2.56 2.62 0 0 0 43.75 0.65 1.10 1.09 0 0 0
August 21, 2026 1.90 2.37 2.43 0 0 0 44.00 0.74 1.20 1.16 0 0 0
August 21, 2026 1.72 2.19 2.25 0 0 0 44.25 0.81 1.28 1.25 0 0 0
August 21, 2026 1.55 2.02 2.08 0 0 0 44.50 0.89 1.36 1.33 0 0 0
August 21, 2026 1.38 1.85 1.91 0 0 0 44.75 0.98 1.44 1.41 0 0 0
August 21, 2026 1.22 1.69 1.75 0 0 0 45.00 1.07 1.54 1.50 0 0 0
August 21, 2026 1.07 1.54 1.60 0 0 0 45.25 1.17 1.64 1.60 0 0 0
August 21, 2026 0.93 1.40 1.46 0 0 0 45.50 1.27 1.75 1.71 0 0 0
August 21, 2026 0.79 1.27 1.32 0 0 0 45.75 1.36 1.87 1.82 0 0 0
August 21, 2026 0.66 1.13 1.19 0 0 0 46.00 1.52 1.99 1.95 0 0 0
August 21, 2026 0.55 1.02 0 0 0 0 46.25 1.66 2.13 0 0 0 0
September 18, 2026 10.90 11.80 11.65 0 0 0 34.00 0.01 0.38 0.43 0 0 0
September 18, 2026 8.95 9.75 9.65 0 0 0 36.00 0.02 0.42 0.41 0 7,300 0
September 18, 2026 7.15 7.85 7.75 0 0 0 38.00 0.04 0.49 0.49 0 0 0
September 18, 2026 5.30 5.85 5.90 0 0 0 40.00 0.15 0.61 0.62 0 7,300 0
September 18, 2026 3.50 4.10 4.20 0 0 0 42.00 0.40 0.84 0.85 0 0 0
September 18, 2026 2.05 2.55 2.60 0 2 0 44.00 0.84 1.31 1.29 0 0 0
September 18, 2026 0.83 1.31 1.35 0 0 0 46.00 1.61 2.10 2.06 0 0 0
September 18, 2026 0.15 0.50 0.56 0 0 0 48.00 2.89 3.45 3.35 0 0 0
September 18, 2026 0.01 0.28 0.27 0 0 0 50.00 4.70 5.20 5.15 0 0 0
September 18, 2026 0 0.22 0 0 0 0 55.00 9.55 10.40 0 0 0 0
December 18, 2026 9.10 9.75 9.75 0 0 0 36.00 0.06 0.57 0.57 0 0 0
December 18, 2026 7.25 7.95 7.95 0 0 0 38.00 0.18 0.68 0.68 0 0 0
December 18, 2026 5.45 6.15 6.20 0 0 0 40.00 0.37 0.88 0.87 0 0 0
December 18, 2026 3.75 4.40 4.55 0 0 0 42.00 0.67 1.19 1.16 0 0 0
December 18, 2026 2.25 2.96 3.05 0 0 0 44.00 1.17 1.69 1.67 0 0 0
December 18, 2026 1.19 1.71 1.76 0 0 0 46.00 1.97 2.49 2.45 0 0 0
December 18, 2026 0.36 0.88 0.90 0 1 0 48.00 3.15 3.80 3.75 0 0 0
December 18, 2026 0.01 0.45 0.45 0 0 0 50.00 4.70 5.40 5.30 0 0 0
December 18, 2026 0 0.25 0 0 0 0 55.00 9.70 10.35 0 0 0 0
March 19, 2027 20.80 21.80 21.65 0 0 0 24.00 0.01 0.44 0.44 0 0 0
March 19, 2027 19.80 20.80 20.65 0 0 0 25.00 0.01 0.45 0.45 0 0 0
March 19, 2027 14.80 15.70 15.70 0 6 0 30.00 0.02 0.51 0.52 0 0 0
March 19, 2027 9.90 11.00 10.90 0 6 0 35.00 0.03 0.66 0.67 0 0 0
March 19, 2027 5.35 6.30 6.40 0 0 0 40.00 0.25 1.11 1.12 0 0 0
March 19, 2027 1.89 2.69 2.72 0 0 0 45.00 1.78 2.58 2.45 0 0 0
March 19, 2027 0.09 0.67 0.65 0 0 0 50.00 4.75 5.65 5.50 0 0 0
March 19, 2027 0 0.29 2.79 0 0 0 60.00 14.40 15.45 15.05 0 0 0
March 17, 2028 20.85 22.05 21.90 0 5 0 24.00 0.04 0.88 2.81 0 0 0
March 17, 2028 19.90 21.00 20.90 0 0 0 25.00 0.06 0.90 0.90 0 0 0
March 17, 2028 15.25 16.20 16.10 0 2 0 30.00 0.22 1.05 1.07 0 0 0
March 17, 2028 9.90 11.80 11.70 0 6 0 35.00 0.56 1.40 2.81 0 21 0
March 17, 2028 5.80 7.65 7.65 0 1 0 40.00 1.24 2.18 2.20 0 35 0
March 17, 2028 3.25 4.35 4.30 0 0 0 45.00 2.62 3.65 3.60 0 20 0
March 17, 2028 1.02 1.98 1.98 0 0 0 50.00 4.85 6.75 6.25 0 0 0
March 17, 2028 0 0.60 0.60 0 0 0 60.00 14.60 15.55 15.35 0 0 0
March 16, 2029 15.40 16.55 16.50 0 1 0 30.00 0.49 1.60 1.60 0 0 0
March 16, 2029 9.55 12.50 12.45 0 0 0 35.00 1.01 2.74 2.12 0 0 0
March 16, 2029 7.50 9.85 8.70 0 17 0 40.00 1.91 4.35 3.05 0 0 0
March 16, 2029 2.51 7.00 7.20 0 17 0 45.00 3.40 6.20 6.40 0 35 0
March 16, 2029 2.02 3.20 4.85 0 0 0 50.00 4.10 8.60 8.85 0 0 0
March 16, 2029 0.01 0.91 0.91 0 0 0 60.00 14.55 15.75 15.45 0 0 0