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: July 12, 2025 at 1:49 a.m.   (Real-time)

  • Last price: 36.160
  • Net change: -0.080
  • Bid price: 36.120
  • Ask price: 36.240
  • 30-day historical volatility: 6.28%
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: 110
Volume: 0
Open interest: 45,402
Volume: 0
July 18, 2025 7.10 7.30 7.30 0 0 0 29.00 0 0.08 0.08 0 0 0
July 18, 2025 6.85 7.05 7.05 0 0 0 29.25 0 0.08 0.08 0 0 0
July 18, 2025 6.60 6.80 6.80 0 0 0 29.50 0 0.08 0.08 0 0 0
July 18, 2025 6.35 6.55 6.55 0 0 0 29.75 0 0.08 0.08 0 0 0
July 18, 2025 6.10 6.30 6.30 0 0 0 30.00 0 0.08 0.08 0 0 0
July 18, 2025 5.85 6.05 6.05 0 0 0 30.25 0 0.08 0.08 0 0 0
July 18, 2025 5.60 5.80 5.80 0 0 0 30.50 0 0.08 0.08 0 0 0
July 18, 2025 5.35 5.55 5.55 0 0 0 30.75 0 0.08 0.08 0 0 0
July 18, 2025 5.10 5.30 5.30 0 0 0 31.00 0 0.08 0.08 0 0 0
July 18, 2025 4.85 5.05 5.05 0 0 0 31.25 0 0.08 0.08 0 0 0
July 18, 2025 4.60 4.80 4.80 0 0 0 31.50 0 0.08 0.08 0 0 0
July 18, 2025 4.35 4.55 4.55 0 0 0 31.75 0 0.08 0.08 0 0 0
July 18, 2025 4.10 4.30 4.30 0 0 0 32.00 0 0.08 0.08 0 0 0
July 18, 2025 3.85 4.05 4.05 0 0 0 32.25 0 0.08 0.08 0 0 0
July 18, 2025 3.60 3.80 3.80 0 0 0 32.50 0 0.08 0.08 0 0 0
July 18, 2025 3.35 3.55 3.55 0 0 0 32.75 0 0.08 0.08 0 0 0
July 18, 2025 3.10 3.30 3.30 0 0 0 33.00 0 0.08 0.08 0 0 0
July 18, 2025 2.82 3.05 3.05 0 0 0 33.25 0 0.08 0.08 0 0 0
July 18, 2025 2.57 2.80 2.80 0 0 0 33.50 0 0.08 0.08 0 0 0
July 18, 2025 2.32 2.55 2.55 0 0 0 33.75 0 0.08 0.08 0 0 0
July 18, 2025 2.07 2.30 2.30 0 0 0 34.00 0 0.08 0.08 0 0 0
July 18, 2025 1.82 2.05 2.05 0 0 0 34.25 0 0.08 0.08 0 0 0
July 18, 2025 1.57 1.80 1.80 0 0 0 34.50 0 0.08 0.08 0 0 0
July 18, 2025 1.34 1.55 1.55 0 0 0 34.75 0 0.08 0.08 0 0 0
July 18, 2025 1.08 1.31 1.31 0 0 0 35.00 0 0.08 0.08 0 0 0
July 18, 2025 0.85 1.06 1.06 0 0 0 35.25 0 0.09 0.09 0 0 0
July 18, 2025 0.60 0.83 0.83 0 0 0 35.50 0 0.10 0.10 0 0 0
July 18, 2025 0.22 0.60 0.60 0 0 0 35.75 0.01 0.13 0.13 0 0 0
July 18, 2025 0.03 0.41 0.41 0 0 0 36.00 0.01 0.19 0.19 0 0 0
July 18, 2025 0.01 0.26 0.26 0 0 0 36.25 0.02 0.30 0.30 0 0 0
July 18, 2025 0.01 0.14 0.14 0 0 0 36.50 0.11 0.47 0.47 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 36.75 0.45 0.68 0.68 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 37.00 0.70 0.93 0.93 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 37.25 0.95 1.18 1.18 0 4 0
August 15, 2025 7.15 7.35 7.35 0 0 0 29.00 0 0.08 0.08 0 0 0
August 15, 2025 6.90 7.10 7.10 0 0 0 29.25 0 0.08 0.08 0 0 0
August 15, 2025 6.65 6.85 6.85 0 0 0 29.50 0 0.08 0.08 0 0 0
August 15, 2025 6.40 6.60 6.60 0 0 0 29.75 0 0.08 0.08 0 0 0
August 15, 2025 6.15 6.35 6.35 0 0 0 30.00 0 0.08 0.08 0 0 0
August 15, 2025 5.90 6.10 6.10 0 0 0 30.25 0 0.10 0.10 0 0 0
August 15, 2025 5.65 5.85 5.85 0 0 0 30.50 0 0.10 0.10 0 3 0
August 15, 2025 5.40 5.60 5.60 0 0 0 30.75 0 0.09 0.09 0 0 0
August 15, 2025 5.15 5.35 5.35 0 0 0 31.00 0 0.09 0.09 0 0 0
August 15, 2025 4.90 5.10 5.10 0 0 0 31.25 0 0.09 0.09 0 0 0
August 15, 2025 4.65 4.85 4.85 0 0 0 31.50 0 0.09 0.09 0 0 0
August 15, 2025 4.40 4.60 4.60 0 0 0 31.75 0 0.11 0.11 0 0 0
August 15, 2025 4.15 4.35 4.35 0 0 0 32.00 0 0.11 0.11 0 0 0
August 15, 2025 3.91 4.10 4.10 0 0 0 32.25 0.01 0.10 0.10 0 0 0
August 15, 2025 3.67 3.85 3.85 0 0 0 32.50 0.01 0.10 0.10 0 0 0
August 15, 2025 3.43 3.60 3.60 0 0 0 32.75 0.01 0.10 0.10 0 0 0
August 15, 2025 3.19 3.35 3.35 0 0 0 33.00 0.01 0.11 0.11 0 0 0
August 15, 2025 2.93 3.10 3.10 0 0 0 33.25 0.01 0.11 0.11 0 0 0
August 15, 2025 2.68 2.90 2.90 0 0 0 33.50 0.01 0.12 0.12 0 0 0
August 15, 2025 2.44 2.66 2.66 0 0 0 33.75 0.01 0.12 0.12 0 0 0
August 15, 2025 2.20 2.42 2.42 0 0 0 34.00 0.01 0.13 0.13 0 0 0
August 15, 2025 1.96 2.18 2.18 0 0 0 34.25 0.01 0.14 0.14 0 0 0
August 15, 2025 1.72 1.94 1.94 0 0 0 34.50 0.01 0.16 0.16 0 0 0
August 15, 2025 1.49 1.71 1.71 0 0 0 34.75 0.01 0.19 0.19 0 0 0
August 15, 2025 1.26 1.46 1.46 0 0 0 35.00 0.03 0.20 0.20 0 0 0
August 15, 2025 1.04 1.24 1.24 0 0 0 35.25 0.06 0.23 0.23 0 1 0
August 15, 2025 0.83 1.03 1.03 0 0 0 35.50 0.10 0.27 0.27 0 0 0
August 15, 2025 0.64 0.86 0.86 0 0 0 35.75 0.15 0.34 0.34 0 0 0
August 15, 2025 0.41 0.66 0.66 0 0 0 36.00 0.23 0.40 0.40 0 0 0
August 15, 2025 0.25 0.49 0.49 0 0 0 36.25 0.32 0.49 0.49 0 0 0
August 15, 2025 0.14 0.38 0.38 0 0 0 36.50 0.44 0.62 0.62 0 0 0
August 15, 2025 0.05 0.27 0.27 0 0 0 36.75 0.58 0.77 0.77 0 0 0
August 15, 2025 0.01 0.19 0.19 0 0 0 37.00 0.78 0.95 0.95 0 0 0
August 15, 2025 0.01 0.11 0.11 0 0 0 37.25 0.98 1.17 1.17 0 20 0
September 19, 2025 10.20 10.45 10.45 0 0 0 26.00 0 0.14 0.14 0 0 0
September 19, 2025 8.20 8.45 8.45 0 0 0 28.00 0.01 0.15 0.15 0 0 0
September 19, 2025 7.23 7.50 7.50 0 0 0 29.00 0.01 0.16 0.16 0 0 0
September 19, 2025 6.98 7.25 7.25 0 0 0 29.25 0.01 0.16 0.16 0 0 0
September 19, 2025 6.73 7.00 7.00 0 0 0 29.50 0.01 0.16 0.16 0 0 0
September 19, 2025 6.48 6.75 6.75 0 0 0 29.75 0.01 0.16 0.16 0 0 0
September 19, 2025 6.23 6.50 6.50 0 5 0 30.00 0.01 0.16 0.16 0 0 0
September 19, 2025 5.98 6.25 6.25 0 0 0 30.25 0.01 0.16 0.16 0 0 0
September 19, 2025 5.73 6.00 6.00 0 0 0 30.50 0.01 0.17 0.17 0 1 0
September 19, 2025 5.48 5.75 5.75 0 0 0 30.75 0.01 0.17 0.17 0 0 0
September 19, 2025 5.25 5.50 5.50 0 0 0 31.00 0.01 0.17 0.17 0 1,300 0
September 19, 2025 5.00 5.25 5.25 0 0 0 31.25 0.01 0.17 0.17 0 0 0
September 19, 2025 4.75 5.00 5.00 0 0 0 31.50 0.01 0.18 0.18 0 0 0
September 19, 2025 4.50 4.75 4.75 0 0 0 31.75 0.01 0.18 0.18 0 0 0
September 19, 2025 4.25 4.50 4.50 0 0 0 32.00 0.01 0.18 0.18 0 3 0
September 19, 2025 4.00 4.30 4.30 0 0 0 32.25 0.01 0.19 0.19 0 0 0
September 19, 2025 3.75 4.05 4.05 0 0 0 32.50 0.01 0.20 0.20 0 0 0
September 19, 2025 3.50 3.80 3.80 0 0 0 32.75 0.01 0.20 0.20 0 5 0
September 19, 2025 3.25 3.55 3.55 0 0 0 33.00 0.01 0.21 0.21 0 0 0
September 19, 2025 3.00 3.30 3.30 0 0 0 33.25 0.01 0.22 0.22 0 0 0
September 19, 2025 2.79 3.05 3.05 0 0 0 33.50 0.01 0.23 0.23 0 0 0
September 19, 2025 2.56 2.86 2.86 0 0 0 33.75 0.01 0.25 0.25 0 0 0
September 19, 2025 2.32 2.63 2.63 0 0 0 34.00 0.01 0.26 0.26 0 0 0
September 19, 2025 1.93 2.40 2.40 0 0 0 34.25 0.02 0.28 0.28 0 0 0
September 19, 2025 1.70 2.17 2.17 0 0 0 34.50 0.02 0.31 0.31 0 0 0
September 19, 2025 1.48 1.95 1.95 0 0 0 34.75 0.02 0.33 0.33 0 0 0
September 19, 2025 1.27 1.69 1.69 0 0 0 35.00 0.02 0.37 0.37 0 0 0
September 19, 2025 1.06 1.53 1.53 0 4 0 35.25 0.02 0.38 0.38 0 0 0
September 19, 2025 0.86 1.33 1.33 0 0 0 35.50 0.03 0.46 0.46 0 0 0
September 19, 2025 0.67 1.14 1.14 0 0 0 35.75 0.09 0.52 0.52 0 0 0
September 19, 2025 0.49 0.96 0.96 0 0 0 36.00 0.16 0.60 0.60 0 0 0
September 19, 2025 0.33 0.75 0.75 0 0 0 36.25 0.25 0.69 0.69 0 0 0
September 19, 2025 0.18 0.62 0.62 0 0 0 36.50 0.37 0.79 0.79 0 0 0
September 19, 2025 0.06 0.49 0.49 0 0 0 36.75 0.50 0.92 0.92 0 0 0
September 19, 2025 0.02 0.38 0.38 0 0 0 37.00 0.65 1.07 1.07 0 0 0
September 19, 2025 0.01 0.32 0.32 0 0 0 37.25 0.82 1.25 1.25 0 0 0
September 19, 2025 0.01 0.15 0.15 0 0 0 38.00 1.68 1.96 1.96 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 40.00 3.70 3.95 3.95 0 0 0
October 17, 2025 5.20 5.55 5.55 0 0 0 31.00 0.01 0.23 0.23 0 0 0
October 17, 2025 4.95 5.30 5.30 0 0 0 31.25 0.01 0.24 0.24 0 0 0
October 17, 2025 4.70 5.05 5.05 0 0 0 31.50 0.01 0.25 0.25 0 0 0
October 17, 2025 4.45 4.80 4.80 0 0 0 31.75 0.01 0.26 0.26 0 0 0
October 17, 2025 4.20 4.55 4.55 0 0 0 32.00 0.01 0.26 0.26 0 0 0
October 17, 2025 4.00 4.30 4.30 0 0 0 32.25 0.01 0.27 0.27 0 0 0
October 17, 2025 3.75 4.10 4.10 0 0 0 32.50 0.01 0.29 0.29 0 0 0
October 17, 2025 3.50 3.85 3.85 0 0 0 32.75 0.01 0.30 0.30 0 0 0
October 17, 2025 3.25 3.60 3.60 0 0 0 33.00 0.02 0.32 0.32 0 0 0
October 17, 2025 3.05 3.35 3.35 0 0 0 33.25 0.04 0.33 0.33 0 0 0
October 17, 2025 2.82 3.15 3.15 0 0 0 33.50 0.02 0.35 0.35 0 0 0
October 17, 2025 2.40 2.93 2.93 0 0 0 33.75 0.02 0.38 0.38 0 0 0
October 17, 2025 2.17 2.66 2.66 0 0 0 34.00 0.02 0.41 0.41 0 0 0
October 17, 2025 1.95 2.45 2.45 0 0 0 34.25 0.02 0.44 0.44 0 0 0
October 17, 2025 1.73 2.22 2.22 0 0 0 34.50 0.02 0.48 0.48 0 0 0
October 17, 2025 1.52 2.02 2.02 0 0 0 34.75 0.02 0.51 0.51 0 0 0
October 17, 2025 1.31 1.80 1.80 0 0 0 35.00 0.07 0.56 0.56 0 0 0
October 17, 2025 1.11 1.61 1.61 0 0 0 35.25 0.12 0.62 0.62 0 0 0
October 17, 2025 0.92 1.42 1.42 0 0 0 35.50 0.19 0.69 0.69 0 0 0
October 17, 2025 0.74 1.24 1.24 0 0 0 35.75 0.26 0.76 0.76 0 0 0
October 17, 2025 0.57 1.06 1.06 0 0 0 36.00 0.35 0.85 0.85 0 0 0
October 17, 2025 0.41 0.91 0.91 0 0 0 36.25 0.45 0.95 0.95 0 0 0
October 17, 2025 0.27 0.76 0.76 0 0 0 36.50 0.58 1.07 1.07 0 0 0
October 17, 2025 0.14 0.63 0.63 0 0 0 36.75 0.71 1.20 1.20 0 0 0
October 17, 2025 0.02 0.51 0.51 0 0 0 37.00 0.85 1.35 1.35 0 0 0
October 17, 2025 0.02 0.42 0.42 0 0 0 37.25 1.01 1.50 1.50 0 0 0
November 21, 2025 3.05 3.45 3.45 0 0 0 33.25 0.11 0.43 0.43 0 0 0
November 21, 2025 2.87 3.25 3.25 0 0 0 33.50 0.14 0.44 0.44 0 0 0
November 21, 2025 2.65 3.00 3.00 0 0 0 33.75 0.17 0.47 0.47 0 0 0
November 21, 2025 2.43 2.82 2.82 0 0 0 34.00 0.20 0.50 0.50 0 0 0
November 21, 2025 2.21 2.60 2.60 0 0 0 34.25 0.24 0.54 0.54 0 0 0
November 21, 2025 1.96 2.40 2.40 0 0 0 34.50 0.27 0.58 0.58 0 0 0
November 21, 2025 1.75 2.20 2.20 0 0 0 34.75 0.32 0.64 0.64 0 0 0
November 21, 2025 1.55 2.00 2.00 0 0 0 35.00 0.36 0.70 0.70 0 0 0
November 21, 2025 1.36 1.80 1.80 0 0 0 35.25 0.42 0.76 0.76 0 0 0
November 21, 2025 1.18 1.60 1.60 0 0 0 35.50 0.48 0.83 0.83 0 0 0
November 21, 2025 1.00 1.40 1.40 0 0 0 35.75 0.56 0.89 0.89 0 0 0
November 21, 2025 0.84 1.23 1.23 0 0 0 36.00 0.65 0.99 0.99 0 0 0
November 21, 2025 0.68 1.07 1.07 0 0 0 36.25 0.75 1.09 1.09 0 0 0
November 21, 2025 0.56 0.93 0.93 0 0 0 36.50 0.85 1.20 1.20 0 0 0
November 21, 2025 0.43 0.79 0.79 0 0 0 36.75 0.97 1.33 1.33 0 0 0
November 21, 2025 0.32 0.67 0.67 0 0 0 37.00 1.12 1.46 1.46 0 0 0
November 21, 2025 0.22 0.57 0.57 0 0 0 37.25 1.26 1.62 1.62 0 0 0
December 19, 2025 12.15 12.50 12.50 0 0 0 24.00 0.01 0.22 0.22 0 0 0
December 19, 2025 10.15 10.55 10.55 0 0 0 26.00 0.01 0.23 0.23 0 0 0
December 19, 2025 8.15 8.55 8.55 0 0 0 28.00 0.01 0.25 0.25 0 0 0
December 19, 2025 6.20 6.60 6.60 0 0 0 30.00 0.01 0.30 0.30 0 0 0
December 19, 2025 4.25 4.70 4.70 0 41 0 32.00 0.04 0.37 0.37 0 12,006 0
December 19, 2025 2.26 2.92 2.92 0 2 0 34.00 0.02 0.58 0.58 0 12,000 0
December 19, 2025 1.84 2.48 2.48 0 0 0 34.50 0.05 0.66 0.66 0 0 0
December 19, 2025 1.64 2.28 2.28 0 0 0 34.75 0.10 0.72 0.72 0 0 0
December 19, 2025 1.45 2.08 2.08 0 0 0 35.00 0.15 0.78 0.78 0 0 0
December 19, 2025 1.26 1.90 1.90 0 0 0 35.25 0.21 0.85 0.85 0 0 0
December 19, 2025 1.08 1.71 1.71 0 0 0 35.50 0.28 0.91 0.91 0 0 0
December 19, 2025 0.91 1.54 1.54 0 0 0 35.75 0.36 1.00 1.00 0 0 0
December 19, 2025 0.75 1.37 1.37 0 3 0 36.00 0.45 1.08 1.08 0 0 0
December 19, 2025 0.59 1.22 1.22 0 0 0 36.25 0.55 1.18 1.18 0 0 0
December 19, 2025 0.45 1.05 1.05 0 0 0 36.50 0.66 1.28 1.28 0 0 0
December 19, 2025 0.31 0.93 0.93 0 0 0 36.75 0.78 1.40 1.40 0 0 0
December 19, 2025 0.19 0.81 0.81 0 0 0 37.00 0.93 1.54 1.54 0 0 0
December 19, 2025 0.08 0.69 0.69 0 0 0 37.25 1.07 1.70 1.70 0 0 0
December 19, 2025 0.02 0.42 0.42 0 0 0 38.00 1.59 2.24 2.24 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 40.00 3.65 4.05 4.05 0 0 0
December 19, 2025 0 0.15 0.15 0 0 0 42.00 5.65 6.05 6.05 0 0 0
March 20, 2026 14.10 14.55 14.55 0 1 0 22.00 0.01 0.29 0.29 0 0 0
March 20, 2026 12.10 12.55 12.55 0 0 0 24.00 0.01 0.31 0.31 0 0 0
March 20, 2026 11.10 11.55 11.55 0 0 0 25.00 0.01 0.32 0.32 0 0 0
March 20, 2026 10.15 10.60 10.60 0 0 0 26.00 0.01 0.33 0.33 0 0 0
March 20, 2026 8.15 8.65 8.65 0 0 0 28.00 0.01 0.38 0.38 0 0 0
March 20, 2026 6.20 6.70 6.70 0 0 0 30.00 0.04 0.45 0.45 0 10,038 0
March 20, 2026 4.40 4.90 4.90 0 0 0 32.00 0.21 0.61 0.61 0 10,000 0
March 20, 2026 2.71 3.25 3.25 0 0 0 34.00 0.70 0.96 0.96 0 0 0
March 20, 2026 1.96 2.45 2.45 0 5 0 35.00 0.75 1.20 1.20 0 0 0
March 20, 2026 1.30 1.79 1.79 0 0 0 36.00 1.08 1.51 1.51 0 0 0
March 20, 2026 0.31 0.76 0.76 0 0 0 38.00 2.09 2.58 2.58 0 0 0
March 20, 2026 0.01 0.30 0.30 0 0 0 40.00 3.65 4.20 4.20 0 0 0
March 20, 2026 0 0.20 0.20 0 0 0 42.00 5.60 6.10 6.10 0 0 0
March 20, 2026 0 0.19 0.19 0 0 0 45.00 8.60 9.10 9.10 0 0 0
June 19, 2026 6.25 6.75 6.75 0 0 0 30.00 0.16 0.62 0.62 0 0 0
June 19, 2026 4.50 5.10 5.10 0 0 0 32.00 0.37 0.82 0.82 0 0 0
June 19, 2026 2.89 3.50 3.50 0 0 0 34.00 0.74 1.22 1.22 0 0 0
June 19, 2026 1.56 2.05 2.05 0 0 0 36.00 1.36 1.83 1.83 0 0 0
June 19, 2026 0.56 1.02 1.02 0 0 0 38.00 2.32 2.88 2.88 0 0 0
June 19, 2026 0.01 0.47 0.47 0 0 0 40.00 3.75 4.35 4.35 0 0 0
June 19, 2026 0.01 0.25 0.25 0 0 0 42.00 5.55 6.15 6.15 0 0 0
March 19, 2027 12.00 12.75 12.75 0 0 0 24.00 0.01 0.60 0.60 0 0 0
March 19, 2027 11.05 11.75 11.75 0 0 0 25.00 0.02 0.65 0.65 0 0 0
March 19, 2027 6.40 7.15 7.15 0 8 0 30.00 0.43 1.06 1.06 0 0 0
March 19, 2027 2.63 3.20 3.20 0 30 0 35.00 1.56 2.25 2.25 0 0 0
March 19, 2027 0.35 1.06 1.06 0 0 0 40.00 4.10 4.85 4.85 0 0 0
March 19, 2027 0.01 0.32 0.32 0 0 0 45.00 8.55 9.15 9.15 0 0 0
March 17, 2028 11.95 12.75 12.75 0 5 0 24.00 0.11 0.86 0.86 0 0 0
March 17, 2028 11.05 11.80 11.80 0 0 0 25.00 0.18 1.02 1.02 0 0 0
March 17, 2028 6.70 7.65 7.65 0 0 0 30.00 0.76 1.60 1.60 0 0 0
March 17, 2028 3.20 4.10 4.10 0 6 0 35.00 2.00 2.85 2.85 0 21 0
March 17, 2028 0.86 1.73 1.73 0 0 0 40.00 4.40 5.30 5.30 0 0 0
March 17, 2028 0.01 0.67 0.67 0 0 0 45.00 8.40 9.30 9.30 0 0 0