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: May 24, 2022 at 3:18 p.m.   (Real-time)

  • Last price: 27.310
  • Net change: 0.170
  • Bid price: 27.300
  • Ask price: 27.310
  • 30-day historical volatility: 19.59%
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: 15,269
Volume: 0
Open interest: 81,215
Volume: 0
June 17, 2022 5.05 5.50 5.45 0 0 0 22.00 0.01 0.27 0.28 0 0 0
June 17, 2022 4.05 4.55 4.45 0 0 0 23.00 0.01 0.29 0.29 0 0 0
June 17, 2022 3.10 3.55 3.50 0 0 0 24.00 0.01 0.31 0.30 0 0 0
June 17, 2022 2.60 3.05 3.00 0 0 0 24.50 0.01 0.31 0.32 0 30 0
June 17, 2022 1.70 2.05 2.00 0 0 0 25.50 0.01 0.36 0.37 0 0 0
June 17, 2022 1.50 1.85 1.75 0 0 0 25.75 0.01 0.38 0.40 0 10 0
June 17, 2022 1.20 1.65 1.55 0 0 0 26.00 0.02 0.41 0.43 0 1 0
June 17, 2022 1.00 1.40 1.35 0 0 0 26.25 0.02 0.45 0.47 0 0 0
June 17, 2022 0.85 1.25 1.15 0 2 0 26.50 0.04 0.49 0.50 0 0 0
June 17, 2022 0.65 1.05 0.95 0 0 0 26.75 0.11 0.55 0.55 0 0 0
June 17, 2022 0.45 0.75 0.80 0 1 0 27.00 0.20 0.60 0.65 0 0 0
June 17, 2022 0.28 0.60 0.65 0 0 0 27.25 0.23 0.70 0.75 0 84 0
June 17, 2022 0.14 0.55 0.50 0 1 0 27.50 0.36 0.80 0.85 0 20,002 0
June 17, 2022 0.04 0.45 0.45 0 15 0 27.75 0.55 0.95 1.05 0 346 0
June 17, 2022 0.01 0.25 0.36 0 45 0 28.00 0.65 1.10 1.25 0 0 0
June 17, 2022 0.01 0.31 0.31 0 14 0 28.25 0.90 1.25 1.40 0 0 0
June 17, 2022 0.01 0.28 0.29 0 0 0 28.50 1.10 1.40 1.60 0 0 0
June 17, 2022 0 0.27 0.26 0 0 0 28.75 1.30 1.65 1.85 0 0 0
June 17, 2022 0 0.25 0.25 0 11 0 29.00 1.50 1.95 2.10 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 29.25 1.75 2.15 2.35 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 29.50 2.00 2.40 2.60 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 29.75 2.20 2.70 2.80 0 0 0
June 17, 2022 0 0.24 0.24 0 15,125 0 30.00 2.45 2.95 3.05 0 10 0
June 17, 2022 0 0.24 0.24 0 0 0 30.25 2.70 3.20 3.30 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 30.50 2.95 3.45 3.65 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 30.75 3.20 3.70 3.80 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 32.00 4.45 4.95 5.05 0 0 0
June 17, 2022 0 0.25 0.24 0 0 0 34.00 6.55 7.00 7.15 0 0 0
June 17, 2022 0 0.24 0.24 0 0 0 36.00 8.45 8.95 9.05 0 0 0
July 15, 2022 1.75 2.20 2.00 0 0 0 25.50 0.09 0.45 0.47 0 0 0
July 15, 2022 1.55 1.95 1.80 0 0 0 25.75 0.13 0.48 0.50 0 0 0
July 15, 2022 1.30 1.70 1.60 0 0 0 26.00 0.19 0.55 0.55 0 0 0
July 15, 2022 1.15 1.45 1.40 0 0 0 26.25 0.20 0.60 0.60 0 0 0
July 15, 2022 0.90 1.25 1.20 0 0 0 26.50 0.28 0.65 0.70 0 0 0
July 15, 2022 0.75 1.05 1.05 0 0 0 26.75 0.37 0.75 0.80 0 0 0
July 15, 2022 0.55 0.90 0.85 0 0 0 27.00 0.43 0.85 0.90 0 0 0
July 15, 2022 0.42 0.75 0.75 0 0 0 27.25 0.55 0.95 1.00 0 0 0
July 15, 2022 0.30 0.65 0.65 0 0 0 27.50 0.65 1.05 1.15 0 196 0
July 15, 2022 0.17 0.49 0.55 0 0 0 27.75 0.80 1.20 1.35 0 0 0
July 15, 2022 0.08 0.41 0.42 0 0 0 28.00 0.95 1.35 1.50 0 0 0
July 15, 2022 0.02 0.35 0.34 0 0 0 28.25 1.15 1.55 1.65 0 0 0
July 15, 2022 0.02 0.29 0.29 0 0 0 28.50 1.30 1.65 1.85 0 0 0
July 15, 2022 0.01 0.27 0.25 0 0 0 28.75 1.50 1.95 2.05 0 0 0
July 15, 2022 0.01 0.23 0.22 0 0 0 29.00 1.75 2.15 2.30 0 0 0
July 15, 2022 0.01 0.21 0.21 0 0 0 29.25 1.95 2.30 2.50 0 0 0
July 15, 2022 0 0.20 0.20 0 0 0 29.50 2.20 2.55 2.70 0 94 0
July 15, 2022 0 0.19 0.19 0 0 0 29.75 2.45 2.90 3.00 0 0 0
July 15, 2022 0 0.19 0.19 0 0 0 30.00 2.70 3.15 3.25 0 0 0
July 15, 2022 0 0.19 0.19 0 0 0 30.25 2.95 3.40 3.50 0 0 0
July 15, 2022 0 0.19 0.19 0 0 0 30.50 3.20 3.65 3.75 0 0 0
July 15, 2022 0 0.19 0.19 0 0 0 30.75 3.45 3.90 4.00 0 0 0
August 19, 2022 1.85 2.30 2.10 0 0 0 25.50 0.21 0.60 0.60 0 0 0
August 19, 2022 1.65 2.05 1.90 0 0 0 25.75 0.26 0.65 0.65 0 0 0
August 19, 2022 1.45 1.85 1.70 0 0 0 26.00 0.32 0.70 0.75 0 150 0
August 19, 2022 1.25 1.70 1.55 0 0 0 26.25 0.38 0.75 0.80 0 0 0
August 19, 2022 1.10 1.40 1.35 0 0 0 26.50 0.45 0.85 0.90 0 15,010 0
August 19, 2022 0.90 1.30 1.20 0 0 0 26.75 0.50 0.90 0.95 0 0 0
August 19, 2022 0.75 1.10 1.05 0 0 0 27.00 0.60 1.00 1.05 0 0 0
August 19, 2022 0.60 0.95 0.90 0 0 0 27.25 0.70 1.15 1.20 0 0 0
August 19, 2022 0.48 0.80 0.80 0 10 0 27.50 0.85 1.25 1.30 0 0 0
August 19, 2022 0.37 0.70 0.65 0 0 0 27.75 0.95 1.40 1.45 0 0 0
August 19, 2022 0.26 0.60 0.55 0 0 0 28.00 1.15 1.45 1.60 0 150 0
August 19, 2022 0.17 0.48 0.48 0 0 0 28.25 1.30 1.70 1.75 0 0 0
August 19, 2022 0.10 0.41 0.40 0 0 0 28.50 1.45 1.85 1.95 0 15,000 0
August 19, 2022 0.03 0.35 0.34 0 0 0 28.75 1.65 2.05 2.15 0 0 0
August 19, 2022 0.01 0.29 0.29 0 0 0 29.00 1.80 2.20 2.35 0 0 0
August 19, 2022 0.02 0.27 0.26 0 0 0 29.25 2.05 2.45 2.55 0 0 0
August 19, 2022 0.01 0.23 0.27 0 0 0 29.50 2.25 2.60 2.80 0 0 0
August 19, 2022 0.01 0.21 0.21 0 0 0 29.75 2.50 2.95 3.05 0 0 0
August 19, 2022 0.01 0.20 0.19 0 0 0 30.00 2.75 3.10 3.25 0 0 0
August 19, 2022 0 0.19 0.18 0 0 0 30.25 3.00 3.35 3.50 0 0 0
August 19, 2022 0 0.18 0.18 0 0 0 30.50 3.25 3.60 3.75 0 0 0
August 19, 2022 0 0.17 0.17 0 0 0 30.75 3.50 3.85 4.00 0 0 0
September 16, 2022 5.00 5.65 5.50 0 0 0 22.00 0.01 0.35 0.35 0 0 0
September 16, 2022 4.05 4.65 4.50 0 0 0 23.00 0.02 0.39 0.41 0 0 0
September 16, 2022 3.10 3.75 3.55 0 0 0 24.00 0.10 0.47 0.49 0 0 0
September 16, 2022 1.95 2.35 2.20 0 0 0 25.50 0.30 0.70 0.70 0 0 0
September 16, 2022 1.75 2.15 2.05 0 0 0 25.75 0.35 0.75 0.80 0 0 0
September 16, 2022 1.55 2.00 1.85 0 0 0 26.00 0.39 0.80 0.85 0 0 0
September 16, 2022 1.35 1.75 1.65 0 0 0 26.25 0.47 0.90 0.90 0 0 0
September 16, 2022 1.20 1.60 1.50 0 0 0 26.50 0.55 0.95 1.00 0 0 0
September 16, 2022 1.05 1.40 1.35 0 0 0 26.75 0.60 1.05 1.10 0 0 0
September 16, 2022 0.85 1.25 1.20 0 10 0 27.00 0.70 1.15 1.20 0 15,000 0
September 16, 2022 0.70 1.10 1.05 0 0 0 27.25 0.80 1.25 1.30 0 0 0
September 16, 2022 0.60 1.00 0.95 0 0 0 27.50 0.95 1.40 1.45 0 0 0
September 16, 2022 0.47 0.85 0.80 0 0 0 27.75 1.05 1.50 1.55 0 0 0
September 16, 2022 0.36 0.75 0.70 0 0 0 28.00 1.20 1.65 1.70 0 0 0
September 16, 2022 0.25 0.65 0.60 0 0 0 28.25 1.35 1.80 1.90 0 0 0
September 16, 2022 0.18 0.55 0.55 0 0 0 28.50 1.55 1.90 2.05 0 0 0
September 16, 2022 0.10 0.48 0.47 0 0 0 28.75 1.70 2.15 2.25 0 0 0
September 16, 2022 0.04 0.41 0.41 0 0 0 29.00 1.90 2.25 2.40 0 0 0
September 16, 2022 0.02 0.37 0.36 0 0 0 29.25 2.10 2.50 2.70 0 0 0
September 16, 2022 0.02 0.33 0.32 0 0 0 29.50 2.20 2.85 2.95 0 0 0
September 16, 2022 0.02 0.28 0.29 0 0 0 29.75 2.40 3.00 3.15 0 0 0
September 16, 2022 0.01 0.27 0.31 0 0 0 30.00 2.65 3.20 3.40 0 125 0
September 16, 2022 0.01 0.24 0.25 0 0 0 30.25 2.85 3.45 3.60 0 0 0
September 16, 2022 0.01 0.24 0.23 0 0 0 30.50 3.10 3.75 3.85 0 0 0
September 16, 2022 0 0.23 0.22 0 0 0 30.75 3.35 4.00 4.10 0 0 0
September 16, 2022 0 0.22 0.22 0 0 0 31.00 3.60 4.20 4.35 0 0 0
September 16, 2022 0 0.21 0.21 0 0 0 32.00 4.60 5.20 5.35 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 34.00 6.55 7.25 7.30 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 36.00 8.55 9.25 9.30 0 0 0
October 21, 2022 1.95 2.45 2.35 0 0 0 25.50 0.43 0.85 0.90 0 0 0
October 21, 2022 1.85 2.25 2.15 0 0 0 25.75 0.50 0.90 0.95 0 0 0
October 21, 2022 1.60 2.05 1.95 0 0 0 26.00 0.55 1.00 1.05 0 0 0
October 21, 2022 1.40 1.90 1.80 0 0 0 26.25 0.65 1.10 1.15 0 0 0
October 21, 2022 1.25 1.70 1.60 0 0 0 26.50 0.70 1.15 1.25 0 0 0
October 21, 2022 1.15 1.55 1.45 0 0 0 26.75 0.80 1.30 1.35 0 0 0
October 21, 2022 0.95 1.40 1.30 0 0 0 27.00 0.90 1.40 1.45 0 0 0
October 21, 2022 0.80 1.25 1.20 0 0 0 27.25 1.05 1.45 1.60 0 0 0
October 21, 2022 0.65 1.10 1.05 0 0 0 27.50 1.15 1.65 1.70 0 0 0
October 21, 2022 0.60 1.00 0.95 0 0 0 27.75 1.30 1.70 1.85 0 0 0
October 21, 2022 0.42 0.90 0.85 0 0 0 28.00 1.45 1.85 2.00 0 1 0
October 21, 2022 0.32 0.75 0.75 0 0 0 28.25 1.60 2.00 2.15 0 0 0
October 21, 2022 0.24 0.65 0.65 0 0 0 28.50 1.75 2.15 2.35 0 0 0
October 21, 2022 0.16 0.60 0.55 0 0 0 28.75 1.90 2.35 2.50 0 0 0
October 21, 2022 0.09 0.50 0.49 0 0 0 29.00 2.10 2.55 2.70 0 0 0
October 21, 2022 0.03 0.43 0.44 0 0 0 29.25 2.25 2.80 2.90 0 0 0
October 21, 2022 0.01 0.39 0.39 0 0 0 29.50 2.45 3.05 3.15 0 0 0
October 21, 2022 0.02 0.35 0.34 0 0 0 29.75 2.65 3.30 3.40 0 0 0
October 21, 2022 0.02 0.31 0.32 0 0 0 30.00 2.85 3.50 3.60 0 0 0
October 21, 2022 0.01 0.29 0.30 0 0 0 30.25 3.10 3.70 3.85 0 0 0
October 21, 2022 0.01 0.33 0.28 0 0 0 30.50 3.30 3.95 4.05 0 0 0
November 18, 2022 1.65 2.15 2.05 0 0 0 26.00 0.60 1.15 1.15 0 0 0
November 18, 2022 1.55 2.00 1.90 0 0 0 26.25 0.70 1.25 1.25 0 0 0
November 18, 2022 1.30 1.85 1.70 0 0 0 26.50 0.80 1.25 1.40 0 0 0
November 18, 2022 1.15 1.65 1.55 0 0 0 26.75 0.90 1.35 1.50 0 0 0
November 18, 2022 1.00 1.50 1.45 0 0 0 27.00 1.00 1.45 1.55 0 0 0
November 18, 2022 0.85 1.40 1.30 0 0 0 27.25 1.10 1.65 1.65 0 0 0
November 18, 2022 0.75 1.25 1.15 0 0 0 27.50 1.20 1.75 1.85 0 0 0
November 18, 2022 0.65 1.10 1.05 0 0 0 27.75 1.35 1.90 2.00 0 0 0
November 18, 2022 0.50 1.00 0.95 0 0 0 28.00 1.50 1.95 2.05 0 0 0
November 18, 2022 0.41 0.90 0.85 0 0 0 28.25 1.65 2.10 2.30 0 0 0
November 18, 2022 0.31 0.80 0.75 0 0 0 28.50 1.80 2.35 2.45 0 0 0
December 16, 2022 5.05 5.70 5.55 0 0 0 22.00 0.03 0.50 0.50 0 0 0
December 16, 2022 4.10 4.75 4.65 0 0 0 23.00 0.14 0.60 0.60 0 0 0
December 16, 2022 3.20 3.85 3.75 0 0 0 24.00 0.28 0.75 0.75 0 0 0
December 16, 2022 1.75 2.25 2.15 0 0 0 26.00 0.70 1.25 1.25 0 0 0
December 16, 2022 1.05 1.60 1.55 0 0 0 27.00 1.05 1.55 1.65 0 15,000 0
December 16, 2022 0.60 1.10 1.05 0 0 0 28.00 1.55 2.10 2.20 0 0 0
December 16, 2022 0.04 0.47 0.45 0 11 0 30.00 2.95 3.60 3.70 0 6 0
December 16, 2022 0.01 0.29 0.27 0 0 0 32.00 4.70 5.40 5.55 0 0 0
December 16, 2022 0 0.26 0.24 0 0 0 34.00 6.55 7.40 7.50 0 0 0
December 16, 2022 0 0.26 0.24 0 0 0 36.00 8.50 9.40 9.50 0 0 0
March 17, 2023 5.00 5.85 5.65 0 0 0 22.00 0.15 0.75 0.70 0 0 0
March 17, 2023 4.10 4.95 4.75 0 0 0 23.00 0.28 0.90 0.90 0 0 0
March 17, 2023 3.25 4.00 3.90 0 0 0 24.00 0.44 1.00 1.10 0 0 0
March 17, 2023 2.50 3.25 3.10 0 0 0 25.00 0.65 1.30 1.35 0 0 0
March 17, 2023 1.75 2.50 2.40 0 0 0 26.00 0.90 1.55 1.65 0 0 0
March 17, 2023 0.75 1.40 1.30 0 0 0 28.00 1.80 2.45 2.70 0 0 0
March 17, 2023 0.07 0.75 0.70 0 11 0 30.00 3.10 3.80 4.00 0 0 0
March 17, 2023 0.01 0.37 0.36 0 0 0 32.00 4.85 5.60 5.75 0 0 0
March 17, 2023 0 0.31 0.31 0 0 0 34.00 6.75 7.60 7.70 0 0 0
March 17, 2023 0 0.30 0.30 0 1 0 35.00 7.75 8.55 8.70 0 0 0
March 17, 2023 0 0.30 0.30 0 0 0 36.00 8.70 9.55 9.65 0 0 0
March 17, 2023 0 0.30 0.30 0 0 0 40.00 12.65 13.50 13.60 0 0 0
March 15, 2024 2.30 9.90 6.00 0 0 0 22.00 0.42 9.00 1.70 0 0 0
March 15, 2024 1.10 9.00 4.45 0 0 0 24.00 0.85 9.00 2.20 0 0 0
March 15, 2024 2.50 9.00 3.75 0 0 0 25.00 1.20 9.00 2.55 0 0 0
March 15, 2024 0.17 9.00 1.40 0 0 0 30.00 0.60 9.00 5.25 0 0 0
March 15, 2024 0.01 9.00 0.75 0 0 0 35.00 4.60 9.25 9.40 0 0 0
March 15, 2024 0 0.30 0.30 0 1 0 40.00 8.95 17.80 14.15 0 0 0
March 21, 2025 2.75 12.75 11.45 0 0 0 22.00 0 8.50 10.00 0 0 0
March 21, 2025 1.60 11.60 11.90 0 0 0 24.00 0 9.20 10.00 0 0 0
March 21, 2025 0 10.00 11.30 0 10 0 25.00 0 9.50 10.00 0 0 0
March 21, 2025 0 9.65 10.00 0 1 0 30.00 0 10.00 11.35 0 0 0
March 21, 2025 0 7.25 10.00 0 0 0 35.00 4.20 13.00 12.80 0 0 0
March 21, 2025 0 5.80 10.00 0 0 0 40.00 9.20 18.00 17.75 0 0 0