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: March 26, 2023 at 6:26 p.m.   (Real-time)

  • Last price: 26.285
  • Net change: 0.065
  • Bid price: 26.270
  • Ask price: 26.360
  • 30-day historical volatility: 11.60%
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: 30,085
Volume: 0
Open interest: 85,184
Volume: 0
March 31, 2023 (Weekly) 1.95 6.95 6.95 0 0 0 24.00 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 1.45 6.45 6.45 0 0 0 24.50 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 25.00 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0.50 5.50 5.50 0 0 0 25.50 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 26.50 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 27.00 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 27.50 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 28.00 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 28.50 0 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 29.00 0.55 5.55 5.55 0 0 0
March 31, 2023 (Weekly) 0 5.00 5.00 0 0 0 29.50 0.90 5.90 5.90 0 0 0
April 6, 2023 (Weekly) 1.90 6.90 6.90 0 0 0 24.00 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 1.45 6.45 6.45 0 0 0 24.50 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 25.00 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 26.50 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 27.00 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 27.50 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 28.00 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 28.50 0 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 29.00 0.55 5.55 5.55 0 0 0
April 6, 2023 (Weekly) 0 5.00 5.00 0 0 0 29.50 0.90 5.90 5.90 0 0 0
April 14, 2023 (Weekly) 1.95 6.95 6.95 0 0 0 24.00 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0 5.00 5.00 0 0 0 24.50 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 1.00 6.00 6.00 0 0 0 25.00 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0.60 5.60 5.60 0 0 0 25.50 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0.20 5.20 5.20 0 0 0 26.00 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0 5.00 5.00 0 0 0 26.50 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0 5.00 5.00 0 0 0 27.00 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0 5.00 5.00 0 0 0 27.50 0 5.00 5.00 0 0 0
April 14, 2023 (Weekly) 0 5.00 5.00 0 0 0 28.00 1.80 6.80 6.80 0 0 0
April 14, 2023 (Weekly) 0 5.00 5.00 0 0 0 28.50 0 5.00 5.00 0 0 0
April 21, 2023 2.11 2.45 2.45 0 0 0 24.00 0.02 0.25 0.25 0 0 0
April 21, 2023 1.88 2.21 2.21 0 0 0 24.25 0.02 0.27 0.27 0 0 0
April 21, 2023 1.62 1.97 1.97 0 0 0 24.50 0.02 0.34 0.34 0 0 0
April 21, 2023 1.39 1.73 1.73 0 0 0 24.75 0.02 0.37 0.37 0 0 0
April 21, 2023 1.16 1.50 1.50 0 0 0 25.00 0.03 0.41 0.41 0 0 0
April 21, 2023 0.95 1.29 1.29 0 0 0 25.25 0.08 0.41 0.41 0 0 0
April 21, 2023 0.75 1.09 1.09 0 0 0 25.50 0.14 0.47 0.47 0 0 0
April 21, 2023 0.57 0.91 0.91 0 0 0 25.75 0.22 0.55 0.55 0 0 0
April 21, 2023 0.41 0.75 0.75 0 0 0 26.00 0.31 0.64 0.64 0 0 0
April 21, 2023 0.27 0.61 0.61 0 0 0 26.25 0.42 0.75 0.75 0 0 0
April 21, 2023 0.16 0.49 0.49 0 0 0 26.50 0.54 0.93 0.93 0 4 0
April 21, 2023 0.06 0.39 0.39 0 0 0 26.75 0.71 1.04 1.04 0 0 0
April 21, 2023 0.02 0.31 0.31 0 0 0 27.00 0.88 1.22 1.22 0 0 0
April 21, 2023 0.02 0.25 0.25 0 0 0 27.25 1.08 1.42 1.42 0 0 0
April 21, 2023 0.02 0.22 0.22 0 0 0 27.50 1.30 1.63 1.63 0 0 0
April 21, 2023 0.01 0.19 0.19 0 0 0 27.75 1.53 1.88 1.88 0 0 0
April 21, 2023 0 0.18 0.18 0 0 0 28.00 1.77 2.16 2.16 0 0 0
April 21, 2023 0 0.17 0.17 0 0 0 28.25 2.03 2.41 2.41 0 0 0
April 21, 2023 0 0.16 0.16 0 0 0 28.50 2.27 2.62 2.62 0 0 0
April 21, 2023 0 0.16 0.16 0 0 0 28.75 2.53 2.86 2.86 0 0 0
May 19, 2023 1.61 1.90 1.90 0 0 0 24.75 0.20 0.48 0.48 0 0 0
May 19, 2023 1.41 1.70 1.70 0 0 0 25.00 0.24 0.52 0.52 0 0 0
May 19, 2023 1.22 1.52 1.52 0 0 0 25.25 0.30 0.58 0.58 0 0 0
May 19, 2023 1.04 1.34 1.34 0 0 0 25.50 0.37 0.66 0.66 0 0 0
May 19, 2023 0.83 1.15 1.15 0 0 0 25.75 0.45 0.72 0.72 0 0 0
May 19, 2023 0.70 0.99 0.99 0 0 0 26.00 0.54 0.81 0.81 0 0 0
May 19, 2023 0.56 0.84 0.84 0 0 0 26.25 0.64 0.96 0.96 0 0 0
May 19, 2023 0.42 0.72 0.72 0 0 0 26.50 0.76 1.08 1.08 0 0 0
May 19, 2023 0.32 0.59 0.59 0 0 0 26.75 0.88 1.17 1.17 0 0 0
May 19, 2023 0.21 0.50 0.50 0 0 0 27.00 1.05 1.32 1.32 0 0 0
May 19, 2023 0.12 0.40 0.40 0 0 0 27.25 1.22 1.54 1.54 0 0 0
May 19, 2023 0.05 0.34 0.34 0 30,000 0 27.50 1.40 1.69 1.69 0 0 0
May 19, 2023 0.02 0.27 0.27 0 0 0 27.75 1.61 1.90 1.90 0 0 0
May 19, 2023 0.02 0.24 0.24 0 0 0 28.00 1.83 2.15 2.15 0 0 0
May 19, 2023 0.02 0.20 0.20 0 0 0 28.25 2.06 2.34 2.34 0 0 0
May 19, 2023 0.01 0.18 0.18 0 1 0 28.50 2.31 2.63 2.63 0 0 0
May 19, 2023 0 0.17 0.17 0 0 0 28.75 2.56 2.88 2.88 0 0 0
June 16, 2023 5.15 5.50 5.50 0 0 0 21.00 0.01 0.28 0.28 0 0 0
June 16, 2023 4.20 4.55 4.55 0 0 0 22.00 0.02 0.32 0.32 0 0 0
June 16, 2023 3.25 3.65 3.65 0 0 0 23.00 0.05 0.43 0.43 0 0 0
June 16, 2023 2.38 2.73 2.73 0 0 0 24.00 0.15 0.49 0.49 0 0 0
June 16, 2023 1.77 2.12 2.12 0 0 0 24.75 0.28 0.62 0.62 0 15,015 0
June 16, 2023 1.57 1.92 1.92 0 20 0 25.00 0.34 0.68 0.68 0 0 0
June 16, 2023 1.39 1.74 1.74 0 0 0 25.25 0.40 0.74 0.74 0 0 0
June 16, 2023 1.21 1.56 1.56 0 0 0 25.50 0.47 0.81 0.81 0 0 0
June 16, 2023 1.03 1.39 1.39 0 0 0 25.75 0.55 0.89 0.89 0 0 0
June 16, 2023 0.87 1.23 1.23 0 0 0 26.00 0.64 0.98 0.98 0 0 0
June 16, 2023 0.71 1.08 1.08 0 0 0 26.25 0.74 1.09 1.09 0 0 0
June 16, 2023 0.58 0.94 0.94 0 0 0 26.50 0.86 1.20 1.20 0 0 0
June 16, 2023 0.46 0.82 0.82 0 0 0 26.75 0.98 1.33 1.33 0 0 0
June 16, 2023 0.36 0.70 0.70 0 0 0 27.00 1.13 1.47 1.47 0 15,000 0
June 16, 2023 0.26 0.60 0.60 0 0 0 27.25 1.29 1.63 1.63 0 0 0
June 16, 2023 0.17 0.51 0.51 0 0 0 27.50 1.46 1.80 1.80 0 0 0
June 16, 2023 0.10 0.44 0.44 0 0 0 27.75 1.64 1.99 1.99 0 0 0
June 16, 2023 0.04 0.38 0.38 0 0 0 28.00 1.84 2.23 2.23 0 0 0
June 16, 2023 0.02 0.32 0.32 0 0 0 28.25 2.06 2.40 2.40 0 0 0
June 16, 2023 0.02 0.28 0.28 0 0 0 28.50 2.29 2.64 2.64 0 0 0
June 16, 2023 0.01 0.25 0.25 0 0 0 28.75 2.53 2.88 2.88 0 0 0
June 16, 2023 0 0.18 0.18 0 13 0 30.00 3.80 4.15 4.15 0 0 0
June 16, 2023 0 0.17 0.17 0 0 0 32.00 5.80 6.10 6.10 0 0 0
June 16, 2023 0 0.17 0.17 0 0 0 34.00 7.80 8.15 8.15 0 0 0
July 21, 2023 1.81 2.22 2.22 0 0 0 24.75 0.39 0.79 0.79 0 15,000 0
July 21, 2023 1.62 2.03 2.03 0 0 0 25.00 0.45 0.86 0.86 0 0 0
July 21, 2023 1.42 1.85 1.85 0 0 0 25.25 0.52 0.93 0.93 0 0 0
July 21, 2023 1.25 1.67 1.67 0 0 0 25.50 0.60 1.01 1.01 0 0 0
July 21, 2023 1.08 1.51 1.51 0 0 0 25.75 0.69 1.10 1.10 0 0 0
July 21, 2023 0.91 1.35 1.35 0 1 0 26.00 0.79 1.20 1.20 0 0 0
July 21, 2023 0.76 1.20 1.20 0 0 0 26.25 0.89 1.35 1.35 0 0 0
July 21, 2023 0.64 1.07 1.07 0 0 0 26.50 1.00 1.42 1.42 0 0 0
July 21, 2023 0.51 0.93 0.93 0 0 0 26.75 1.14 1.55 1.55 0 0 0
July 21, 2023 0.39 0.82 0.82 0 0 0 27.00 1.28 1.69 1.69 0 15,000 0
July 21, 2023 0.30 0.72 0.72 0 0 0 27.25 1.43 1.83 1.83 0 0 0
July 21, 2023 0.22 0.63 0.63 0 0 0 27.50 1.60 2.00 2.00 0 0 0
July 21, 2023 0.15 0.55 0.55 0 0 0 27.75 1.77 2.22 2.22 0 0 0
July 21, 2023 0.07 0.47 0.47 0 0 0 28.00 1.92 2.40 2.40 0 0 0
July 21, 2023 0.02 0.41 0.41 0 0 0 28.25 2.08 2.59 2.59 0 0 0
July 21, 2023 0.02 0.37 0.37 0 0 0 28.50 2.29 2.81 2.81 0 0 0
July 21, 2023 0.01 0.33 0.33 0 0 0 28.75 2.50 3.05 3.05 0 0 0
August 18, 2023 1.72 2.06 2.06 0 0 0 25.00 0.60 0.91 0.91 0 0 0
August 18, 2023 1.54 1.88 1.88 0 0 0 25.25 0.67 0.99 0.99 0 0 0
August 18, 2023 1.37 1.71 1.71 0 0 0 25.50 0.75 1.07 1.07 0 0 0
August 18, 2023 1.21 1.56 1.56 0 0 0 25.75 0.86 1.17 1.17 0 0 0
August 18, 2023 1.01 1.39 1.39 0 0 0 26.00 0.96 1.26 1.26 0 0 0
August 18, 2023 0.88 1.24 1.24 0 0 0 26.25 1.05 1.37 1.37 0 0 0
August 18, 2023 0.72 1.11 1.11 0 0 0 26.50 1.18 1.49 1.49 0 0 0
August 18, 2023 0.63 0.98 0.98 0 0 0 26.75 1.30 1.62 1.62 0 0 0
August 18, 2023 0.53 0.86 0.86 0 0 0 27.00 1.41 1.76 1.76 0 0 0
August 18, 2023 0.43 0.77 0.77 0 0 0 27.25 1.56 1.90 1.90 0 0 0
August 18, 2023 0.31 0.66 0.66 0 0 0 27.50 1.71 2.05 2.05 0 0 0
August 18, 2023 0.24 0.58 0.58 0 0 0 27.75 1.88 2.23 2.23 0 0 0
August 18, 2023 0.17 0.50 0.50 0 0 0 28.00 2.06 2.41 2.41 0 0 0
August 18, 2023 0.13 0.43 0.43 0 0 0 28.25 2.24 2.63 2.63 0 0 0
August 18, 2023 0.08 0.38 0.38 0 0 0 28.50 2.44 2.83 2.83 0 0 0
August 18, 2023 0.03 0.33 0.33 0 0 0 28.75 2.65 3.05 3.05 0 0 0
September 15, 2023 5.15 5.60 5.60 0 0 0 21.00 0.08 0.41 0.41 0 40 0
September 15, 2023 4.25 4.70 4.70 0 0 0 22.00 0.17 0.50 0.50 0 40 0
September 15, 2023 3.40 3.75 3.75 0 0 0 23.00 0.28 0.61 0.61 0 5 0
September 15, 2023 2.58 2.92 2.92 0 0 0 24.00 0.44 0.76 0.76 0 0 0
September 15, 2023 1.81 2.17 2.17 0 0 0 25.00 0.68 0.82 0.82 0 10,030 0
September 15, 2023 1.64 1.99 1.99 0 0 0 25.25 0.75 1.07 1.07 0 0 0
September 15, 2023 1.47 1.82 1.82 0 0 0 25.50 0.83 1.16 1.16 0 0 0
September 15, 2023 1.27 1.66 1.66 0 0 0 25.75 0.92 1.25 1.25 0 0 0
September 15, 2023 1.12 1.51 1.51 0 0 0 26.00 1.00 1.34 1.34 0 25 0
September 15, 2023 0.97 1.38 1.38 0 0 0 26.25 1.12 1.45 1.45 0 0 0
September 15, 2023 0.83 1.23 1.23 0 0 0 26.50 1.24 1.57 1.57 0 0 0
September 15, 2023 0.71 1.10 1.10 0 0 0 26.75 1.36 1.69 1.69 0 0 0
September 15, 2023 0.59 0.98 0.98 0 0 0 27.00 1.48 1.82 1.82 0 0 0
September 15, 2023 0.52 0.87 0.87 0 0 0 27.25 1.60 1.97 1.97 0 0 0
September 15, 2023 0.40 0.77 0.77 0 0 0 27.50 1.76 2.12 2.12 0 0 0
September 15, 2023 0.24 0.60 0.60 0 0 0 28.00 2.09 2.46 2.46 0 0 0
September 15, 2023 0.01 0.23 0.23 0 13 0 30.00 3.75 4.20 4.20 0 0 0
September 15, 2023 0 0.17 0.17 0 0 0 32.00 5.75 6.20 6.20 0 0 0
September 15, 2023 0 0.15 0.15 0 0 0 34.00 7.75 8.20 8.20 0 0 0
December 15, 2023 4.30 4.75 4.75 0 0 0 22.00 0.24 0.61 0.61 0 0 0
December 15, 2023 3.50 3.90 3.90 0 0 0 23.00 0.38 0.76 0.76 0 0 0
December 15, 2023 2.70 3.10 3.10 0 0 0 24.00 0.58 0.95 0.95 0 0 0
December 15, 2023 1.96 2.39 2.39 0 0 0 25.00 0.84 1.23 1.23 0 0 0
December 15, 2023 1.33 1.76 1.76 0 0 0 26.00 1.20 1.59 1.59 0 15,000 0
December 15, 2023 0.40 0.83 0.83 0 0 0 28.00 2.22 2.65 2.65 0 0 0
December 15, 2023 0.02 0.36 0.36 0 11 0 30.00 3.75 4.30 4.30 0 0 0
December 15, 2023 0.01 0.21 0.21 0 0 0 32.00 5.65 6.25 6.25 0 0 0
December 15, 2023 0 0.19 0.19 0 0 0 34.00 7.65 8.25 8.25 0 0 0
March 15, 2024 5.90 6.70 6.70 0 0 0 20.00 0.12 0.53 0.53 0 0 0
March 15, 2024 4.35 4.85 4.85 0 0 0 22.00 0.35 0.76 0.76 0 0 0
March 15, 2024 3.55 4.10 4.10 0 0 0 23.00 0.51 0.93 0.93 0 0 0
March 15, 2024 2.78 3.35 3.35 0 0 0 24.00 0.73 1.15 1.15 0 0 0
March 15, 2024 2.11 2.58 2.58 0 0 0 25.00 1.02 1.44 1.44 0 0 0
March 15, 2024 1.51 1.95 1.95 0 0 0 26.00 1.39 1.82 1.82 0 0 0
March 15, 2024 0.57 1.02 1.02 0 0 0 28.00 2.38 2.87 2.87 0 0 0
March 15, 2024 0.08 0.49 0.49 0 0 0 30.00 3.80 4.45 4.45 0 20 0
March 15, 2024 0.01 0.28 0.28 0 0 0 32.00 5.65 6.25 6.25 0 0 0
March 15, 2024 0 0.21 0.21 0 0 0 35.00 8.65 9.25 9.25 0 0 0
March 15, 2024 0 0.21 0.21 0 1 0 40.00 13.50 14.60 14.60 0 0 0
March 21, 2025 2.00 10.65 10.65 0 0 0 20.00 0.33 1.05 1.05 0 0 0
March 21, 2025 4.45 5.25 5.25 0 0 0 22.00 0.68 1.40 1.40 0 0 0
March 21, 2025 2.93 8.95 8.95 0 0 0 24.00 1.19 1.92 1.92 0 0 0
March 21, 2025 2.34 8.95 8.95 0 10 0 25.00 1.52 2.26 2.26 0 0 0
March 21, 2025 0.31 8.95 8.95 0 4 0 30.00 4.15 4.95 4.95 0 5 0
March 21, 2025 0.01 0.44 0.44 0 10 0 35.00 8.55 9.35 9.35 0 0 0
March 21, 2025 0 0.36 0.36 0 1 0 40.00 13.55 14.35 14.35 0 0 0
March 20, 2026 4.20 5.65 5.65 0 0 0 22.00 0.89 2.17 2.17 0 0 0
March 20, 2026 2.85 5.00 5.00 0 0 0 24.00 1.50 2.78 2.78 0 0 0
March 20, 2026 2.27 3.70 3.70 0 0 0 25.00 1.88 3.15 3.15 0 0 0
March 20, 2026 0.30 1.67 1.67 0 0 0 30.00 3.45 5.75 5.75 0 0 0
March 20, 2026 0.01 0.85 0.85 0 0 0 35.00 8.30 9.65 9.65 0 0 0