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: June 14, 2025 at 6:21 a.m.   (Real-time)

  • Last price: 31.570
  • Net change: -0.260
  • Bid price: 31.450
  • Ask price: 31.670
  • 30-day historical volatility: 11.64%
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: 20,549
Volume: 0
Open interest: 0
Volume: 0
June 20, 2025 8.35 8.70 8.70 0 0 0 23.00 0 0.07 0.07 0 0 0
June 20, 2025 7.35 7.70 7.70 0 0 0 24.00 0 0.07 0.07 0 0 0
June 20, 2025 5.35 5.70 5.70 0 0 0 26.00 0 0.07 0.07 0 0 0
June 20, 2025 5.10 5.45 5.45 0 0 0 26.25 0 0.07 0.07 0 0 0
June 20, 2025 4.85 5.20 5.20 0 0 0 26.50 0 0.07 0.07 0 0 0
June 20, 2025 4.60 4.95 4.95 0 0 0 26.75 0 0.07 0.07 0 0 0
June 20, 2025 4.35 4.70 4.70 0 0 0 27.00 0 0.07 0.07 0 0 0
June 20, 2025 4.10 4.45 4.45 0 0 0 27.25 0 0.07 0.07 0 0 0
June 20, 2025 3.85 4.20 4.20 0 0 0 27.50 0 0.07 0.07 0 0 0
June 20, 2025 3.60 3.95 3.95 0 0 0 27.75 0 0.07 0.07 0 0 0
June 20, 2025 3.35 3.70 3.70 0 0 0 28.00 0 0.07 0.07 0 0 0
June 20, 2025 3.10 3.45 3.45 0 0 0 28.25 0 0.07 0.07 0 0 0
June 20, 2025 2.85 3.20 3.20 0 0 0 28.50 0 0.07 0.07 0 0 0
June 20, 2025 2.60 2.95 2.95 0 0 0 28.75 0 0.07 0.07 0 0 0
June 20, 2025 2.35 2.70 2.70 0 0 0 29.00 0 0.07 0.07 0 0 0
June 20, 2025 2.10 2.45 2.45 0 0 0 29.25 0 0.07 0.07 0 0 0
June 20, 2025 1.85 2.20 2.20 0 0 0 29.50 0 0.07 0.07 0 0 0
June 20, 2025 1.60 2.00 2.00 0 0 0 29.75 0 0.07 0.07 0 0 0
June 20, 2025 1.35 1.70 1.70 0 0 0 30.00 0 0.07 0.07 0 0 0
June 20, 2025 1.10 1.45 1.45 0 0 0 30.25 0 0.07 0.07 0 0 0
June 20, 2025 0.90 1.25 1.25 0 0 0 30.50 0 0.09 0.09 0 0 0
June 20, 2025 0.60 1.00 1.00 0 0 0 30.75 0 0.10 0.10 0 0 0
June 20, 2025 0.25 0.75 0.75 0 0 0 31.00 0 0.12 0.12 0 0 0
June 20, 2025 0.02 0.50 0.50 0 0 0 31.25 0.01 0.17 0.17 0 0 0
June 20, 2025 0.02 0.29 0.29 0 0 0 31.50 0.02 0.28 0.28 0 0 0
June 20, 2025 0.01 0.21 0.21 0 0 0 31.75 0.02 0.43 0.43 0 0 0
June 20, 2025 0 0.12 0.12 0 0 0 32.00 0.04 0.65 0.65 0 0 0
June 20, 2025 0 0.10 0.10 0 8,000 0 32.25 0.60 0.85 0.85 0 0 0
June 20, 2025 0 0.08 0.08 0 8,500 0 32.50 0.85 1.10 1.10 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 32.75 1.10 1.35 1.35 0 0 0
June 20, 2025 0 0.07 0.07 0 0 0 33.00 1.35 1.60 1.60 0 0 0
June 20, 2025 0 0.07 0.07 0 0 0 34.00 2.30 2.60 2.60 0 0 0
June 20, 2025 0 0.07 0.07 0 0 0 36.00 4.30 4.60 4.60 0 0 0
July 18, 2025 5.40 5.75 5.75 0 0 0 26.00 0 0.11 0.11 0 0 0
July 18, 2025 5.15 5.50 5.50 0 0 0 26.25 0 0.11 0.11 0 0 0
July 18, 2025 4.90 5.25 5.25 0 0 0 26.50 0 0.11 0.11 0 0 0
July 18, 2025 4.65 5.00 5.00 0 0 0 26.75 0 0.11 0.11 0 0 0
July 18, 2025 4.40 4.75 4.75 0 0 0 27.00 0 0.11 0.11 0 0 0
July 18, 2025 4.15 4.50 4.50 0 0 0 27.25 0 0.11 0.11 0 0 0
July 18, 2025 3.90 4.25 4.25 0 0 0 27.50 0 0.12 0.12 0 0 0
July 18, 2025 3.65 4.00 4.00 0 0 0 27.75 0 0.12 0.12 0 0 0
July 18, 2025 3.40 3.80 3.80 0 0 0 28.00 0 0.14 0.14 0 0 0
July 18, 2025 3.15 3.55 3.55 0 0 0 28.25 0 0.14 0.14 0 0 0
July 18, 2025 2.90 3.25 3.25 0 0 0 28.50 0 0.15 0.15 0 0 0
July 18, 2025 2.65 3.00 3.00 0 0 0 28.75 0.02 0.15 0.15 0 0 0
July 18, 2025 2.40 2.80 2.80 0 0 0 29.00 0.02 0.14 0.14 0 0 0
July 18, 2025 2.15 2.50 2.50 0 0 0 29.25 0.02 0.15 0.15 0 0 0
July 18, 2025 1.90 2.25 2.25 0 0 0 29.50 0.02 0.16 0.16 0 0 0
July 18, 2025 1.65 2.00 2.00 0 0 0 29.75 0.02 0.18 0.18 0 0 0
July 18, 2025 1.40 1.75 1.75 0 0 0 30.00 0.02 0.20 0.20 0 0 0
July 18, 2025 1.15 1.50 1.50 0 0 0 30.25 0.02 0.23 0.23 0 0 0
July 18, 2025 0.75 1.30 1.30 0 0 0 30.50 0.02 0.27 0.27 0 0 0
July 18, 2025 0.55 1.05 1.05 0 0 0 30.75 0.02 0.32 0.32 0 0 0
July 18, 2025 0.33 0.85 0.85 0 0 0 31.00 0.02 0.40 0.40 0 0 0
July 18, 2025 0.16 0.65 0.65 0 0 0 31.25 0.05 0.49 0.49 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 31.50 0.17 0.60 0.60 0 0 0
July 18, 2025 0.02 0.36 0.36 0 0 0 31.75 0.31 0.75 0.75 0 0 0
July 18, 2025 0.02 0.26 0.26 0 0 0 32.00 0.46 0.95 0.95 0 0 0
July 18, 2025 0.02 0.20 0.20 0 0 0 32.25 0.65 1.15 1.15 0 0 0
July 18, 2025 0.02 0.16 0.16 0 0 0 32.50 1.05 1.35 1.35 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 32.75 1.30 1.60 1.60 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 33.00 1.45 1.85 1.85 0 0 0
August 15, 2025 5.20 5.85 5.85 0 0 0 26.00 0 0.34 0.34 0 0 0
August 15, 2025 4.95 5.60 5.60 0 0 0 26.25 0.02 0.34 0.34 0 0 0
August 15, 2025 4.70 5.35 5.35 0 0 0 26.50 0.02 0.33 0.33 0 0 0
August 15, 2025 4.45 5.15 5.15 0 0 0 26.75 0.02 0.33 0.33 0 0 0
August 15, 2025 4.20 4.90 4.90 0 0 0 27.00 0.02 0.35 0.35 0 0 0
August 15, 2025 3.95 4.65 4.65 0 0 0 27.25 0.02 0.34 0.34 0 0 0
August 15, 2025 3.70 4.40 4.40 0 0 0 27.50 0.02 0.36 0.36 0 0 0
August 15, 2025 3.45 4.15 4.15 0 1 0 27.75 0.02 0.35 0.35 0 0 0
August 15, 2025 3.20 3.90 3.90 0 0 0 28.00 0.02 0.37 0.37 0 0 0
August 15, 2025 2.95 3.65 3.65 0 0 0 28.25 0.02 0.38 0.38 0 0 0
August 15, 2025 2.75 3.40 3.40 0 0 0 28.50 0.02 0.38 0.38 0 0 0
August 15, 2025 2.50 3.15 3.15 0 0 0 28.75 0.02 0.39 0.39 0 0 0
August 15, 2025 2.20 2.90 2.90 0 0 0 29.00 0.02 0.40 0.40 0 0 0
August 15, 2025 2.00 2.60 2.60 0 0 0 29.25 0.02 0.43 0.43 0 0 0
August 15, 2025 1.75 2.35 2.35 0 0 0 29.50 0.02 0.45 0.45 0 0 0
August 15, 2025 1.55 2.15 2.15 0 0 0 29.75 0.02 0.48 0.48 0 0 0
August 15, 2025 1.35 1.90 1.90 0 0 0 30.00 0.02 0.49 0.49 0 0 0
August 15, 2025 1.10 1.70 1.70 0 0 0 30.25 0.02 0.50 0.50 0 0 0
August 15, 2025 0.90 1.50 1.50 0 0 0 30.50 0.02 0.55 0.55 0 0 0
August 15, 2025 0.70 1.30 1.30 0 0 0 30.75 0.04 0.60 0.60 0 0 0
August 15, 2025 0.55 1.10 1.10 0 0 0 31.00 0.11 0.65 0.65 0 0 0
August 15, 2025 0.35 0.95 0.95 0 0 0 31.25 0.21 0.75 0.75 0 0 0
August 15, 2025 0.21 0.80 0.80 0 0 0 31.50 0.30 0.85 0.85 0 0 0
August 15, 2025 0.07 0.70 0.70 0 0 0 31.75 0.44 1.05 1.05 0 0 0
August 15, 2025 0.02 0.55 0.55 0 0 0 32.00 0.60 1.20 1.20 0 0 0
August 15, 2025 0.02 0.50 0.50 0 0 0 32.25 0.75 1.30 1.30 0 0 0
August 15, 2025 0.02 0.45 0.45 0 0 0 32.50 0.95 1.55 1.55 0 0 0
August 15, 2025 0.02 0.38 0.38 0 0 0 32.75 1.15 1.75 1.75 0 0 0
August 15, 2025 0.02 0.36 0.36 0 0 0 33.00 1.40 2.00 2.00 0 0 0
September 19, 2025 7.30 7.75 7.75 0 0 0 24.00 0 0.23 0.23 0 0 0
September 19, 2025 5.35 5.85 5.85 0 0 0 26.00 0.02 0.26 0.26 0 0 0
September 19, 2025 5.10 5.60 5.60 0 0 0 26.25 0.02 0.27 0.27 0 0 0
September 19, 2025 4.85 5.40 5.40 0 0 0 26.50 0.02 0.27 0.27 0 0 0
September 19, 2025 4.60 5.15 5.15 0 0 0 26.75 0.02 0.26 0.26 0 0 0
September 19, 2025 4.35 4.90 4.90 0 0 0 27.00 0.02 0.26 0.26 0 0 0
September 19, 2025 4.10 4.65 4.65 0 0 0 27.25 0.02 0.27 0.27 0 0 0
September 19, 2025 3.85 4.40 4.40 0 0 0 27.50 0.02 0.28 0.28 0 0 0
September 19, 2025 3.55 4.15 4.15 0 0 0 27.75 0.02 0.29 0.29 0 0 0
September 19, 2025 3.35 3.90 3.90 0 0 0 28.00 0.02 0.28 0.28 0 0 0
September 19, 2025 3.10 3.65 3.65 0 0 0 28.25 0.02 0.29 0.29 0 0 0
September 19, 2025 2.90 3.40 3.40 0 0 0 28.50 0.02 0.31 0.31 0 0 0
September 19, 2025 2.65 3.10 3.10 0 0 0 28.75 0.02 0.32 0.32 0 0 0
September 19, 2025 2.40 2.95 2.95 0 0 0 29.00 0.02 0.34 0.34 0 0 0
September 19, 2025 2.20 2.70 2.70 0 0 0 29.25 0.02 0.36 0.36 0 0 0
September 19, 2025 2.00 2.50 2.50 0 4,028 0 29.50 0.04 0.39 0.39 0 0 0
September 19, 2025 1.75 2.25 2.25 0 0 0 29.75 0.08 0.43 0.43 0 0 0
September 19, 2025 1.55 1.95 1.95 0 0 0 30.00 0.12 0.47 0.47 0 0 0
September 19, 2025 1.35 1.75 1.75 0 0 0 30.25 0.16 0.50 0.50 0 0 0
September 19, 2025 1.15 1.55 1.55 0 0 0 30.50 0.22 0.55 0.55 0 0 0
September 19, 2025 1.00 1.35 1.35 0 0 0 30.75 0.24 0.65 0.65 0 0 0
September 19, 2025 0.80 1.15 1.15 0 0 0 31.00 0.36 0.70 0.70 0 0 0
September 19, 2025 0.65 1.00 1.00 0 0 0 31.25 0.45 0.80 0.80 0 0 0
September 19, 2025 0.50 0.85 0.85 0 0 0 31.50 0.55 0.95 0.95 0 0 0
September 19, 2025 0.37 0.75 0.75 0 0 0 31.75 0.65 1.05 1.05 0 0 0
September 19, 2025 0.25 0.65 0.65 0 0 0 32.00 0.80 1.20 1.20 0 0 0
September 19, 2025 0.15 0.55 0.55 0 0 0 32.25 0.95 1.40 1.40 0 0 0
September 19, 2025 0.07 0.48 0.48 0 0 0 32.50 1.15 1.55 1.55 0 0 0
September 19, 2025 0.02 0.41 0.41 0 0 0 32.75 1.35 1.75 1.75 0 0 0
September 19, 2025 0.02 0.35 0.35 0 0 0 33.00 1.55 1.95 1.95 0 0 0
September 19, 2025 0 0.22 0.22 0 0 0 34.00 2.45 2.90 2.90 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 36.00 4.50 4.90 4.90 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 38.00 6.45 6.90 6.90 0 0 0
October 17, 2025 4.05 4.65 4.65 0 0 0 27.25 0.02 0.31 0.31 0 0 0
October 17, 2025 3.85 4.40 4.40 0 0 0 27.50 0.02 0.32 0.32 0 0 0
October 17, 2025 3.60 4.15 4.15 0 0 0 27.75 0.02 0.33 0.33 0 0 0
October 17, 2025 3.30 3.90 3.90 0 0 0 28.00 0.02 0.34 0.34 0 0 0
October 17, 2025 3.05 3.60 3.60 0 0 0 28.25 0.02 0.36 0.36 0 0 0
October 17, 2025 2.90 3.50 3.50 0 0 0 28.50 0.02 0.38 0.38 0 0 0
October 17, 2025 2.65 3.15 3.15 0 0 0 28.75 0.02 0.41 0.41 0 0 0
October 17, 2025 2.40 3.00 3.00 0 0 0 29.00 0.04 0.44 0.44 0 0 0
October 17, 2025 2.15 2.65 2.65 0 0 0 29.25 0.06 0.47 0.47 0 0 0
October 17, 2025 2.00 2.55 2.55 0 0 0 29.50 0.11 0.50 0.50 0 0 0
October 17, 2025 1.80 2.20 2.20 0 0 0 29.75 0.15 0.55 0.55 0 0 0
October 17, 2025 1.55 2.00 2.00 0 0 0 30.00 0.20 0.55 0.55 0 0 0
October 17, 2025 1.35 1.80 1.80 0 0 0 30.25 0.26 0.65 0.65 0 0 0
October 17, 2025 1.20 1.60 1.60 0 0 0 30.50 0.34 0.70 0.70 0 0 0
October 17, 2025 1.00 1.55 1.55 0 0 0 30.75 0.39 0.80 0.80 0 0 0
October 17, 2025 0.85 1.25 1.25 0 0 0 31.00 0.44 0.90 0.90 0 0 0
October 17, 2025 0.70 1.10 1.10 0 0 0 31.25 0.60 1.00 1.00 0 0 0
October 17, 2025 0.55 1.05 1.05 0 0 0 31.50 0.70 1.15 1.15 0 0 0
October 17, 2025 0.40 0.90 0.90 0 0 0 31.75 0.85 1.25 1.25 0 0 0
October 17, 2025 0.29 0.75 0.75 0 0 0 32.00 1.00 1.40 1.40 0 0 0
October 17, 2025 0.19 0.65 0.65 0 0 0 32.25 1.15 1.55 1.55 0 0 0
October 17, 2025 0.10 0.55 0.55 0 0 0 32.50 1.30 1.75 1.75 0 0 0
October 17, 2025 0.03 0.50 0.50 0 0 0 32.75 1.45 1.90 1.90 0 0 0
October 17, 2025 0.02 0.42 0.42 0 0 0 33.00 1.65 2.10 2.10 0 0 0
November 21, 2025 1.40 1.95 1.95 0 0 0 30.25 0.31 0.75 0.75 0 0 0
November 21, 2025 1.25 1.75 1.75 0 0 0 30.50 0.38 0.85 0.85 0 0 0
November 21, 2025 1.05 1.60 1.60 0 0 0 30.75 0.48 0.90 0.90 0 0 0
November 21, 2025 0.90 1.45 1.45 0 0 0 31.00 0.60 1.05 1.05 0 0 0
November 21, 2025 0.80 1.35 1.35 0 0 0 31.25 0.70 1.15 1.15 0 0 0
November 21, 2025 0.65 1.15 1.15 0 0 0 31.50 0.75 1.25 1.25 0 0 0
November 21, 2025 0.50 1.05 1.05 0 0 0 31.75 0.95 1.40 1.40 0 0 0
November 21, 2025 0.39 0.90 0.90 0 0 0 32.00 1.05 1.55 1.55 0 0 0
November 21, 2025 0.29 0.80 0.80 0 0 0 32.25 1.20 1.70 1.70 0 0 0
November 21, 2025 0.19 0.65 0.65 0 0 0 32.50 1.35 1.85 1.85 0 0 0
November 21, 2025 0.10 0.60 0.60 0 0 0 32.75 1.55 2.00 2.00 0 0 0
November 21, 2025 0.04 0.50 0.50 0 0 0 33.00 1.70 2.20 2.20 0 0 0
December 19, 2025 8.25 8.75 8.75 0 0 0 23.00 0.02 0.26 0.26 0 0 0
December 19, 2025 7.25 7.90 7.90 0 0 0 24.00 0.02 0.29 0.29 0 0 0
December 19, 2025 5.30 5.80 5.80 0 0 0 26.00 0.02 0.32 0.32 0 0 0
December 19, 2025 3.40 4.05 4.05 0 5 0 28.00 0.02 0.44 0.44 0 0 0
December 19, 2025 1.30 2.20 2.20 0 15 0 30.00 0.02 0.75 0.75 0 0 0
December 19, 2025 0.03 0.95 0.95 0 0 0 32.00 0.65 1.55 1.55 0 0 0
December 19, 2025 0.02 0.38 0.38 0 0 0 34.00 2.10 3.05 3.05 0 0 0
December 19, 2025 0 0.22 0.22 0 0 0 36.00 4.45 5.00 5.00 0 0 0
December 19, 2025 0 0.20 0.20 0 0 0 38.00 6.40 6.95 6.95 0 0 0
March 20, 2026 8.25 8.75 8.75 0 0 0 23.00 0.02 0.31 0.31 0 0 0
March 20, 2026 7.25 7.90 7.90 0 0 0 24.00 0.02 0.32 0.32 0 0 0
March 20, 2026 5.25 5.95 5.95 0 0 0 26.00 0.02 0.40 0.40 0 0 0
March 20, 2026 3.45 4.10 4.10 0 0 0 28.00 0.18 0.60 0.60 0 0 0
March 20, 2026 1.85 2.45 2.45 0 0 0 30.00 0.55 1.05 1.05 0 0 0
March 20, 2026 0.70 1.20 1.20 0 0 0 32.00 1.35 1.85 1.85 0 0 0
March 20, 2026 0.06 0.50 0.50 0 0 0 34.00 2.55 3.25 3.25 0 0 0
March 20, 2026 0.02 0.29 0.29 0 0 0 36.00 4.35 5.05 5.05 0 0 0
March 20, 2026 0 0.20 0.20 0 0 0 38.00 6.30 7.00 7.00 0 0 0