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.

ZDM – BMO MSCI EAFE Hedged to CAD Index ETF

Last update: September 7, 2025 at 6:20 p.m.   (Real-time)

  • Last price: 32.720
  • Net change: -0.080
  • Bid price: 32.710
  • Ask price: 32.950
  • 30-day historical volatility: 8.53%
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: 20,593
Volume: 0
Open interest: 15
Volume: 0
September 19, 2025 8.65 8.90 8.90 0 0 0 24.00 0 0.07 0.07 0 0 0
September 19, 2025 6.65 6.90 6.90 0 0 0 26.00 0 0.07 0.07 0 0 0
September 19, 2025 6.40 6.65 6.65 0 0 0 26.25 0 0.07 0.07 0 0 0
September 19, 2025 6.15 6.40 6.35 0 0 0 26.50 0 0.07 0.07 0 0 0
September 19, 2025 5.90 6.15 6.10 0 0 0 26.75 0 0.07 0.07 0 0 0
September 19, 2025 5.65 5.90 5.85 0 0 0 27.00 0 0.07 0.07 0 0 0
September 19, 2025 5.40 5.65 5.60 0 0 0 27.25 0 0.07 0.07 0 0 0
September 19, 2025 5.15 5.40 5.35 0 0 0 27.50 0 0.07 0.07 0 0 0
September 19, 2025 4.90 5.15 5.10 0 0 0 27.75 0 0.07 0.07 0 0 0
September 19, 2025 4.65 4.90 4.85 0 0 0 28.00 0 0.07 0.07 0 0 0
September 19, 2025 4.40 4.65 4.60 0 0 0 28.25 0 0.07 0.07 0 0 0
September 19, 2025 4.15 4.40 4.35 0 0 0 28.50 0 0.07 0.07 0 0 0
September 19, 2025 3.90 4.15 4.10 0 0 0 28.75 0 0.07 0.07 0 0 0
September 19, 2025 3.65 3.90 3.85 0 0 0 29.00 0 0.07 0.07 0 0 0
September 19, 2025 3.40 3.65 3.60 0 0 0 29.25 0 0.07 0.07 0 0 0
September 19, 2025 3.15 3.40 3.35 0 4,028 0 29.50 0 0.07 0.07 0 0 0
September 19, 2025 2.90 3.15 3.10 0 0 0 29.75 0 0.07 0.07 0 0 0
September 19, 2025 2.65 2.90 2.85 0 0 0 30.00 0 0.07 0.07 0 0 0
September 19, 2025 2.40 2.70 2.60 0 0 0 30.25 0 0.07 0.07 0 0 0
September 19, 2025 2.15 2.45 2.35 0 0 0 30.50 0 0.07 0.07 0 0 0
September 19, 2025 1.90 2.20 2.10 0 0 0 30.75 0 0.09 0.09 0 0 0
September 19, 2025 1.65 1.95 1.85 0 0 0 31.00 0 0.08 0.08 0 0 0
September 19, 2025 1.40 1.70 1.60 0 0 0 31.25 0 0.08 0.08 0 0 0
September 19, 2025 1.20 1.45 1.40 0 0 0 31.50 0 0.09 0.09 0 0 0
September 19, 2025 0.95 1.25 1.15 0 0 0 31.75 0 0.10 0.10 0 0 0
September 19, 2025 0.65 0.95 0.90 0 0 0 32.00 0.01 0.14 0.14 0 0 0
September 19, 2025 0.38 0.70 0.70 0 0 0 32.25 0.01 0.16 0.16 0 0 0
September 19, 2025 0.19 0.48 0.48 0 0 0 32.50 0.01 0.22 0.22 0 0 0
September 19, 2025 0.04 0.33 0.33 0 0 0 32.75 0.02 0.32 0.32 0 0 0
September 19, 2025 0.01 0.21 0.21 0 0 0 33.00 0.15 0.45 0.45 0 0 0
September 19, 2025 0.01 0.13 0.13 0 0 0 33.25 0.34 0.65 0.65 0 0 0
September 19, 2025 0 0.09 0.09 0 8,000 0 33.50 0.60 0.85 0.85 0 0 0
September 19, 2025 0 0.09 0.09 0 8,500 0 33.75 0.85 1.10 1.10 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 34.00 1.10 1.35 1.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 34.25 1.35 1.60 1.60 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 36.00 3.10 3.35 3.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 38.00 5.10 5.35 5.35 0 0 0
October 17, 2025 5.40 5.70 5.60 0 0 0 27.25 0 0.10 0.10 0 0 0
October 17, 2025 5.15 5.45 5.35 0 0 0 27.50 0 0.10 0.10 0 0 0
October 17, 2025 4.95 5.20 5.10 0 0 0 27.75 0 0.10 0.10 0 0 0
October 17, 2025 4.70 4.95 4.85 0 0 0 28.00 0 0.10 0.10 0 0 0
October 17, 2025 4.45 4.70 4.65 0 0 0 28.25 0 0.10 0.10 0 0 0
October 17, 2025 4.20 4.45 4.40 0 0 0 28.50 0 0.10 0.10 0 0 0
October 17, 2025 3.95 4.20 4.15 0 0 0 28.75 0 0.10 0.10 0 0 0
October 17, 2025 3.70 3.95 3.90 0 0 0 29.00 0 0.11 0.11 0 0 0
October 17, 2025 3.45 3.70 3.65 0 0 0 29.25 0.01 0.11 0.11 0 0 0
October 17, 2025 3.20 3.45 3.40 0 0 0 29.50 0.01 0.11 0.11 0 0 0
October 17, 2025 2.95 3.20 3.15 0 0 0 29.75 0.01 0.12 0.12 0 0 0
October 17, 2025 2.70 2.95 2.90 0 0 0 30.00 0.01 0.13 0.13 0 0 0
October 17, 2025 2.45 2.70 2.65 0 0 0 30.25 0.01 0.13 0.13 0 0 0
October 17, 2025 2.20 2.45 2.40 0 0 0 30.50 0.01 0.14 0.14 0 0 0
October 17, 2025 1.90 2.25 2.15 0 0 0 30.75 0.01 0.16 0.16 0 0 0
October 17, 2025 1.70 1.95 1.90 0 0 0 31.00 0.01 0.17 0.17 0 0 0
October 17, 2025 1.45 1.70 1.65 0 0 0 31.25 0.01 0.20 0.20 0 0 0
October 17, 2025 1.10 1.45 1.45 0 0 0 31.50 0.01 0.23 0.23 0 0 0
October 17, 2025 0.90 1.25 1.20 0 0 0 31.75 0.02 0.26 0.26 0 0 0
October 17, 2025 0.65 1.00 1.00 0 0 0 32.00 0.02 0.31 0.31 0 0 0
October 17, 2025 0.46 0.80 0.80 0 0 0 32.25 0.05 0.38 0.38 0 0 0
October 17, 2025 0.28 0.65 0.65 0 0 0 32.50 0.13 0.46 0.46 0 0 0
October 17, 2025 0.13 0.46 0.46 0 0 0 32.75 0.24 0.60 0.60 0 0 0
October 17, 2025 0.02 0.34 0.34 0 10 0 33.00 0.37 0.75 0.75 0 0 0
October 17, 2025 0.02 0.24 0.24 0 0 0 33.25 0.55 0.90 0.90 0 0 0
October 17, 2025 0.01 0.17 0.17 0 0 0 33.50 0.75 1.10 1.10 0 0 0
October 17, 2025 0.01 0.12 0.12 0 0 0 33.75 1.05 1.30 1.30 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 34.00 1.25 1.50 1.50 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 34.25 1.50 1.75 1.75 0 0 0
November 21, 2025 2.40 2.70 2.70 0 0 0 30.25 0.01 0.23 0.23 0 0 0
November 21, 2025 2.20 2.45 2.45 0 0 0 30.50 0.01 0.25 0.25 0 0 0
November 21, 2025 1.95 2.25 2.25 0 0 0 30.75 0.02 0.28 0.28 0 0 0
November 21, 2025 1.70 2.00 2.00 0 0 0 31.00 0.05 0.30 0.30 0 0 0
November 21, 2025 1.50 1.80 1.80 0 0 0 31.25 0.07 0.34 0.34 0 0 0
November 21, 2025 1.25 1.60 1.60 0 0 0 31.50 0.12 0.38 0.38 0 0 0
November 21, 2025 1.05 1.40 1.40 0 0 0 31.75 0.17 0.43 0.43 0 0 0
November 21, 2025 0.85 1.20 1.20 0 0 0 32.00 0.22 0.48 0.48 0 0 0
November 21, 2025 0.70 1.05 1.05 0 0 0 32.25 0.30 0.60 0.60 0 0 0
November 21, 2025 0.55 0.85 0.85 0 0 0 32.50 0.39 0.65 0.65 0 0 0
November 21, 2025 0.39 0.70 0.70 0 0 0 32.75 0.49 0.80 0.80 0 0 0
November 21, 2025 0.29 0.60 0.60 0 0 0 33.00 0.60 0.90 0.90 0 0 0
November 21, 2025 0.17 0.43 0.43 0 0 0 33.25 0.75 1.05 1.05 0 0 0
November 21, 2025 0.09 0.37 0.37 0 0 0 33.50 0.90 1.20 1.20 0 0 0
November 21, 2025 0.02 0.27 0.27 0 0 0 33.75 1.10 1.40 1.40 0 0 0
November 21, 2025 0.01 0.22 0.22 0 0 0 34.00 1.30 1.60 1.60 0 0 0
November 21, 2025 0.01 0.18 0.18 0 0 0 34.25 1.50 1.80 1.80 0 0 0
December 19, 2025 9.65 9.95 9.90 0 0 0 23.00 0 0.16 0.16 0 5 0
December 19, 2025 8.65 8.95 8.90 0 0 0 24.00 0 0.17 0.17 0 0 0
December 19, 2025 6.60 6.95 6.95 0 0 0 26.00 0.01 0.18 0.18 0 0 0
December 19, 2025 4.60 4.95 4.95 0 5 0 28.00 0.01 0.21 0.21 0 0 0
December 19, 2025 2.65 3.05 3.05 0 15 0 30.00 0.02 0.31 0.31 0 0 0
December 19, 2025 2.25 2.80 2.80 0 0 0 30.25 0.02 0.33 0.33 0 0 0
December 19, 2025 2.05 2.60 2.60 0 0 0 30.50 0.02 0.36 0.36 0 0 0
December 19, 2025 1.85 2.35 2.35 0 0 0 30.75 0.02 0.39 0.39 0 0 0
December 19, 2025 1.60 2.15 2.15 0 0 0 31.00 0.02 0.41 0.41 0 0 0
December 19, 2025 1.40 1.95 1.95 0 0 0 31.25 0.02 0.47 0.47 0 0 0
December 19, 2025 1.20 1.75 1.75 0 0 0 31.50 0.02 0.50 0.50 0 0 0
December 19, 2025 1.00 1.60 1.60 0 0 0 31.75 0.04 0.55 0.55 0 0 0
December 19, 2025 0.85 1.40 1.40 0 0 0 32.00 0.10 0.65 0.65 0 0 0
December 19, 2025 0.65 1.20 1.20 0 0 0 32.25 0.18 0.70 0.70 0 0 0
December 19, 2025 0.48 1.05 1.05 0 0 0 32.50 0.27 0.80 0.80 0 0 0
December 19, 2025 0.34 0.90 0.90 0 0 0 32.75 0.38 0.90 0.90 0 0 0
December 19, 2025 0.20 0.75 0.75 0 0 0 33.00 0.49 1.05 1.05 0 0 0
December 19, 2025 0.08 0.65 0.65 0 0 0 33.25 0.65 1.20 1.20 0 0 0
December 19, 2025 0.02 0.50 0.50 0 0 0 33.50 0.80 1.35 1.35 0 0 0
December 19, 2025 0.02 0.43 0.42 0 0 0 33.75 0.95 1.50 1.50 0 0 0
December 19, 2025 0.02 0.36 0.36 0 0 0 34.00 1.15 1.65 1.65 0 0 0
December 19, 2025 0.02 0.30 0.30 0 0 0 34.25 1.50 1.90 1.90 0 0 0
December 19, 2025 0 0.15 0.15 0 0 0 36.00 3.25 3.55 3.55 0 0 0
December 19, 2025 0 0.14 0.14 0 0 0 38.00 5.25 5.55 5.55 0 0 0
January 16, 2026 2.10 2.65 2.65 0 0 0 30.50 0.02 0.44 0.44 0 0 0
January 16, 2026 1.80 2.45 2.45 0 0 0 30.75 0.02 0.47 0.47 0 0 0
January 16, 2026 1.60 2.20 2.20 0 10 0 31.00 0.02 0.50 0.50 0 0 0
January 16, 2026 1.40 2.00 2.00 0 0 0 31.25 0.03 0.55 0.55 0 0 0
January 16, 2026 1.20 1.75 1.75 0 0 0 31.50 0.10 0.60 0.60 0 0 0
January 16, 2026 1.00 1.65 1.65 0 0 0 31.75 0.17 0.70 0.70 0 0 0
January 16, 2026 0.85 1.40 1.40 0 0 0 32.00 0.26 0.80 0.80 0 0 0
January 16, 2026 0.65 1.25 1.25 0 0 0 32.25 0.34 0.90 0.90 0 0 0
January 16, 2026 0.50 1.15 1.15 0 0 0 32.50 0.37 1.00 1.00 0 0 0
January 16, 2026 0.35 0.95 0.95 0 0 0 32.75 0.60 1.10 1.10 0 0 0
January 16, 2026 0.22 0.80 0.80 0 0 0 33.00 0.60 1.20 1.20 0 0 0
January 16, 2026 0.10 0.70 0.70 0 0 0 33.25 0.75 1.35 1.35 0 0 0
January 16, 2026 0.02 0.60 0.60 0 0 0 33.50 0.90 1.50 1.50 0 0 0
January 16, 2026 0.02 0.50 0.50 0 0 0 33.75 1.05 1.65 1.65 0 0 0
January 16, 2026 0.02 0.41 0.41 0 5 0 34.00 1.25 1.85 1.85 0 0 0
January 16, 2026 0.02 0.36 0.36 0 0 0 34.25 1.40 2.05 2.05 0 0 0
February 20, 2026 1.50 1.95 1.95 0 0 0 31.50 0.37 0.75 0.75 0 0 0
February 20, 2026 1.35 1.75 1.75 0 0 0 31.75 0.45 0.85 0.85 0 0 0
February 20, 2026 1.15 1.60 1.60 0 0 0 32.00 0.55 0.95 0.95 0 0 0
February 20, 2026 1.00 1.45 1.45 0 0 0 32.25 0.60 1.05 1.05 0 0 0
February 20, 2026 0.85 1.30 1.30 0 0 0 32.50 0.70 1.15 1.15 0 0 0
February 20, 2026 0.70 1.15 1.15 0 0 0 32.75 0.80 1.25 1.25 0 0 0
February 20, 2026 0.55 1.00 1.00 0 0 0 33.00 0.95 1.35 1.35 0 0 0
February 20, 2026 0.42 0.90 0.90 0 0 0 33.25 1.05 1.50 1.50 0 0 0
February 20, 2026 0.31 0.75 0.75 0 0 0 33.50 1.20 1.65 1.65 0 0 0
February 20, 2026 0.21 0.65 0.65 0 0 0 33.75 1.35 1.80 1.80 0 0 0
February 20, 2026 0.14 0.55 0.55 0 0 0 34.00 1.55 2.00 2.00 0 0 0
February 20, 2026 0.10 0.45 0.45 0 0 0 34.25 1.70 2.15 2.15 0 0 0
March 20, 2026 9.55 9.95 9.95 0 0 0 23.00 0.01 0.22 0.22 0 0 0
March 20, 2026 8.55 9.00 8.95 0 0 0 24.00 0.01 0.23 0.23 0 0 0
March 20, 2026 6.55 7.00 7.00 0 0 0 26.00 0.01 0.26 0.26 0 0 0
March 20, 2026 4.60 5.05 5.05 0 0 0 28.00 0.01 0.34 0.34 0 0 0
March 20, 2026 2.75 3.25 3.25 0 0 0 30.00 0.13 0.50 0.50 0 10 0
March 20, 2026 1.25 1.70 1.70 0 0 0 32.00 0.60 1.05 1.05 0 0 0
March 20, 2026 0.21 0.65 0.65 0 0 0 34.00 1.60 2.05 2.05 0 0 0
March 20, 2026 0.01 0.24 0.24 0 0 0 36.00 3.20 3.70 3.70 0 0 0
March 20, 2026 0 0.18 0.18 0 0 0 38.00 5.20 5.60 5.60 0 0 0
March 20, 2026 0 0.18 0.18 0 0 0 40.00 7.20 7.60 7.60 0 0 0
June 19, 2026 6.55 7.05 6.95 0 0 0 26.00 0.01 0.35 0.35 0 0 0
June 19, 2026 4.55 5.10 5.10 0 0 0 28.00 0.04 0.47 0.47 0 0 0
June 19, 2026 2.75 3.40 3.40 0 20 0 30.00 0.26 0.75 0.75 0 0 0
June 19, 2026 1.40 1.90 1.90 0 0 0 32.00 0.80 1.30 1.30 0 0 0
June 19, 2026 0.38 0.85 0.85 0 0 0 34.00 1.75 2.25 2.25 0 0 0
June 19, 2026 0.01 0.35 0.35 0 0 0 36.00 3.25 3.85 3.85 0 0 0
June 19, 2026 0 0.23 0.23 0 0 0 38.00 5.20 5.70 5.70 0 0 0
June 19, 2026 0 0.22 0.22 0 0 0 40.00 7.15 7.65 7.65 0 0 0