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: August 14, 2022 at 1:56 p.m.   (Real-time)

  • Last price: 24.300
  • Net change: 0.270
  • Bid price: 24.150
  • Ask price: 24.390
  • 30-day historical volatility: 15.19%
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: 21,288
Volume: 0
Open interest: 471
Volume: 0
August 26, 2022 (Weekly) 0.65 5.65 5.65 0 0 0 21.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0.45 5.45 5.45 0 0 0 22.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0.40 5.40 5.40 0 0 0 22.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0.95 5.95 5.95 0 0 0 23.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0.10 5.10 5.10 0 0 0 23.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0.15 5.15 5.15 0 0 0 24.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.50 0.05 5.05 5.05 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.00 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
August 26, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 1.95 6.95 6.95 0 0 0 22.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0.40 5.40 5.40 0 0 0 22.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 1.00 6.00 6.00 0 0 0 23.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0.10 5.10 5.10 0 0 0 23.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0.05 5.05 5.05 0 0 0 24.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.50 0.05 5.05 5.05 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.00 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
September 2, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0.50 5.50 5.50 0 0 0 22.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0.40 5.40 5.40 0 0 0 22.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0.25 5.25 5.25 0 0 0 23.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0.15 5.15 5.15 0 0 0 23.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0.05 5.05 5.05 0 0 0 24.00 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 24.50 0.05 5.05 5.05 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.00 0.20 5.20 5.20 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 25.50 0 5.00 5.00 0 0 0
September 9, 2022 (Weekly) 0 5.00 5.00 0 0 0 26.00 0 5.00 5.00 0 0 0
August 19, 2022 2.85 3.20 3.20 0 0 0 21.25 0 0.11 0.11 0 0 0
August 19, 2022 2.60 2.95 2.95 0 0 0 21.50 0 0.11 0.11 0 0 0
August 19, 2022 2.35 2.70 2.70 0 0 0 21.75 0 0.11 0.11 0 250 0
August 19, 2022 2.10 2.45 2.45 0 0 0 22.00 0 0.11 0.11 0 0 0
August 19, 2022 1.85 2.20 2.20 0 14 0 22.25 0 0.11 0.11 0 14 0
August 19, 2022 1.60 1.95 1.95 0 18 0 22.50 0 0.11 0.11 0 18 0
August 19, 2022 1.35 1.70 1.70 0 0 0 22.75 0 0.11 0.11 0 0 0
August 19, 2022 1.10 1.45 1.45 0 35 0 23.00 0 0.12 0.12 0 35 0
August 19, 2022 0.85 1.20 1.20 0 0 0 23.25 0 0.12 0.12 0 0 0
August 19, 2022 0.60 0.95 0.95 0 21 0 23.50 0 0.14 0.14 0 21 0
August 19, 2022 0.13 0.75 0.75 0 0 0 23.75 0.01 0.16 0.16 0 0 0
August 19, 2022 0.02 0.55 0.55 0 50 0 24.00 0.02 0.21 0.21 0 0 0
August 19, 2022 0.02 0.34 0.34 0 0 0 24.25 0.02 0.30 0.30 0 0 0
August 19, 2022 0.02 0.20 0.20 0 0 0 24.50 0.02 0.48 0.48 0 0 0
August 19, 2022 0 0.14 0.14 0 0 0 24.75 0.08 0.70 0.70 0 0 0
August 19, 2022 0 0.12 0.12 0 0 0 25.00 0.55 0.95 0.95 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 25.25 0.80 1.20 1.20 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 25.50 1.05 1.45 1.45 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 25.75 1.30 1.70 1.70 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 26.00 1.55 1.95 1.95 0 0 0
August 19, 2022 0 0.11 0.11 0 0 0 26.25 1.80 2.20 2.20 0 0 0
September 16, 2022 5.10 5.45 5.45 0 0 0 19.00 0 0.14 0.14 0 0 0
September 16, 2022 4.10 4.45 4.45 0 0 0 20.00 0 0.14 0.14 0 0 0
September 16, 2022 3.10 3.45 3.45 0 0 0 21.00 0 0.15 0.15 0 0 0
September 16, 2022 2.85 3.20 3.20 0 0 0 21.25 0 0.15 0.15 0 0 0
September 16, 2022 2.65 2.95 2.95 0 0 0 21.50 0 0.16 0.16 0 0 0
September 16, 2022 2.40 2.75 2.75 0 0 0 21.75 0.01 0.16 0.16 0 0 0
September 16, 2022 2.15 2.50 2.50 0 0 0 22.00 0.01 0.17 0.17 0 0 0
September 16, 2022 1.90 2.25 2.25 0 0 0 22.25 0.01 0.18 0.18 0 0 0
September 16, 2022 1.70 2.00 2.00 0 7 0 22.50 0.02 0.19 0.19 0 7 0
September 16, 2022 1.45 1.80 1.80 0 0 0 22.75 0.02 0.21 0.21 0 0 0
September 16, 2022 0.90 1.55 1.55 0 0 0 23.00 0.02 0.23 0.23 0 15 0
September 16, 2022 0.70 1.35 1.35 0 35 0 23.25 0.02 0.27 0.27 0 35 0
September 16, 2022 0.46 1.10 1.10 0 5,001 0 23.50 0.02 0.31 0.31 0 21 0
September 16, 2022 0.28 0.90 0.90 0 7 0 23.75 0.02 0.37 0.37 0 0 0
September 16, 2022 0.09 0.75 0.75 0 10 0 24.00 0.02 0.44 0.44 0 0 0
September 16, 2022 0.02 0.60 0.60 0 16,000 0 24.25 0.02 0.55 0.55 0 0 0
September 16, 2022 0.02 0.47 0.47 0 50 0 24.50 0.02 0.65 0.65 0 0 0
September 16, 2022 0.02 0.36 0.36 0 0 0 24.75 0.16 0.80 0.80 0 0 0
September 16, 2022 0.02 0.28 0.28 0 0 0 25.00 0.33 1.00 1.00 0 0 0
September 16, 2022 0.01 0.20 0.20 0 0 0 25.25 0.55 1.20 1.20 0 0 0
September 16, 2022 0.01 0.17 0.17 0 0 0 25.50 1.10 1.40 1.40 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 25.75 1.30 1.65 1.65 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 26.00 1.55 1.90 1.90 0 0 0
September 16, 2022 0 0.13 0.13 0 10 0 28.00 3.55 3.90 3.90 0 0 0
September 16, 2022 0 0.13 0.13 0 0 0 30.00 5.55 5.90 5.90 0 0 0
September 16, 2022 0 0.13 0.13 0 0 0 32.00 7.55 7.90 7.90 0 0 0
October 21, 2022 2.90 3.25 3.25 0 0 0 21.25 0.02 0.19 0.19 0 0 0
October 21, 2022 2.65 3.00 3.00 0 0 0 21.50 0.02 0.20 0.20 0 0 0
October 21, 2022 2.40 2.75 2.75 0 0 0 21.75 0.02 0.22 0.22 0 0 0
October 21, 2022 2.20 2.55 2.55 0 0 0 22.00 0.02 0.24 0.24 0 0 0
October 21, 2022 1.95 2.30 2.30 0 0 0 22.25 0.02 0.26 0.26 0 0 0
October 21, 2022 1.45 2.05 2.05 0 0 0 22.50 0.02 0.29 0.29 0 0 0
October 21, 2022 1.25 1.80 1.80 0 0 0 22.75 0.02 0.32 0.32 0 0 0
October 21, 2022 1.05 1.60 1.60 0 0 0 23.00 0.02 0.37 0.37 0 0 0
October 21, 2022 0.85 1.40 1.40 0 0 0 23.25 0.02 0.42 0.42 0 0 0
October 21, 2022 0.65 1.20 1.20 0 0 0 23.50 0.02 0.48 0.48 0 0 0
October 21, 2022 0.45 1.00 1.00 0 0 0 23.75 0.02 0.55 0.55 0 0 0
October 21, 2022 0.28 0.85 0.85 0 0 0 24.00 0.11 0.65 0.65 0 0 0
October 21, 2022 0.14 0.70 0.70 0 0 0 24.25 0.21 0.75 0.75 0 0 0
October 21, 2022 0.02 0.55 0.55 0 0 0 24.50 0.34 0.90 0.90 0 0 0
October 21, 2022 0.02 0.44 0.44 0 0 0 24.75 0.48 1.05 1.05 0 0 0
October 21, 2022 0.02 0.36 0.36 0 30 0 25.00 0.65 1.20 1.20 0 0 0
October 21, 2022 0.02 0.29 0.29 0 0 0 25.25 0.85 1.40 1.40 0 0 0
October 21, 2022 0.01 0.26 0.26 0 0 0 25.50 1.05 1.60 1.60 0 0 0
November 18, 2022 2.90 3.30 3.30 0 0 0 21.25 0.02 0.27 0.27 0 0 0
November 18, 2022 2.65 3.05 3.05 0 0 0 21.50 0.02 0.29 0.29 0 0 0
November 18, 2022 2.45 2.85 2.85 0 0 0 21.75 0.02 0.31 0.31 0 0 0
November 18, 2022 2.20 2.60 2.60 0 0 0 22.00 0.02 0.34 0.34 0 0 0
November 18, 2022 1.95 2.35 2.35 0 0 0 22.25 0.02 0.37 0.37 0 0 0
November 18, 2022 1.75 2.15 2.15 0 0 0 22.50 0.06 0.41 0.41 0 0 0
November 18, 2022 1.55 1.95 1.95 0 0 0 22.75 0.10 0.45 0.45 0 0 0
November 18, 2022 1.30 1.75 1.75 0 0 0 23.00 0.15 0.50 0.50 0 0 0
November 18, 2022 1.15 1.55 1.55 0 0 0 23.25 0.21 0.55 0.55 0 0 0
November 18, 2022 1.00 1.35 1.35 0 0 0 23.50 0.27 0.65 0.65 0 0 0
November 18, 2022 0.80 1.20 1.20 0 0 0 23.75 0.34 0.75 0.75 0 0 0
November 18, 2022 0.65 1.00 1.00 0 0 0 24.00 0.41 0.80 0.80 0 0 0
November 18, 2022 0.49 0.85 0.85 0 0 0 24.25 0.50 0.95 0.95 0 0 0
November 18, 2022 0.36 0.75 0.75 0 0 0 24.50 0.60 1.05 1.05 0 0 0
November 18, 2022 0.25 0.65 0.65 0 0 0 24.75 0.75 1.20 1.20 0 0 0
November 18, 2022 0.16 0.55 0.55 0 0 0 25.00 0.90 1.35 1.35 0 0 0
November 18, 2022 0.08 0.43 0.43 0 0 0 25.25 1.05 1.55 1.55 0 0 0
November 18, 2022 0.02 0.41 0.41 0 0 0 25.50 1.25 1.70 1.70 0 0 0
December 16, 2022 4.90 5.60 5.60 0 0 0 19.00 0.01 0.23 0.23 0 0 0
December 16, 2022 4.00 4.60 4.60 0 0 0 20.00 0.01 0.26 0.26 0 0 0
December 16, 2022 3.05 3.65 3.65 0 0 0 21.00 0.02 0.31 0.31 0 15 0
December 16, 2022 2.85 3.40 3.40 0 0 0 21.25 0.02 0.33 0.33 0 0 0
December 16, 2022 2.60 3.20 3.20 0 0 0 21.50 0.02 0.35 0.35 0 0 0
December 16, 2022 2.35 2.95 2.95 0 0 0 21.75 0.02 0.38 0.38 0 0 0
December 16, 2022 2.15 2.75 2.75 0 0 0 22.00 0.02 0.41 0.41 0 0 0
December 16, 2022 2.00 2.50 2.50 0 0 0 22.25 0.06 0.44 0.44 0 0 0
December 16, 2022 1.75 2.30 2.30 0 0 0 22.50 0.10 0.48 0.48 0 0 0
December 16, 2022 1.60 2.00 2.00 0 0 0 22.75 0.15 0.55 0.55 0 15 0
December 16, 2022 1.40 1.80 1.80 0 0 0 23.00 0.21 0.60 0.60 0 0 0
December 16, 2022 1.25 1.65 1.65 0 0 0 23.25 0.27 0.65 0.65 0 0 0
December 16, 2022 1.05 1.45 1.45 0 0 0 23.50 0.34 0.75 0.75 0 0 0
December 16, 2022 0.90 1.30 1.30 0 0 0 23.75 0.40 0.80 0.80 0 0 0
December 16, 2022 0.75 1.10 1.10 0 0 0 24.00 0.50 0.90 0.90 0 0 0
December 16, 2022 0.60 1.00 1.00 0 0 0 24.25 0.55 1.00 1.00 0 0 0
December 16, 2022 0.45 0.85 0.85 0 0 0 24.50 0.70 1.15 1.15 0 0 0
December 16, 2022 0.33 0.75 0.75 0 0 0 24.75 0.80 1.30 1.30 0 0 0
December 16, 2022 0.23 0.65 0.65 0 0 0 25.00 0.95 1.45 1.45 0 0 0
December 16, 2022 0.02 0.35 0.35 0 0 0 26.00 1.70 2.20 2.20 0 0 0
December 16, 2022 0 0.19 0.19 0 0 0 28.00 3.60 4.15 4.15 0 0 0
December 16, 2022 0 0.19 0.19 0 0 0 30.00 5.60 6.10 6.10 0 0 0
December 16, 2022 0 0.19 0.19 0 0 0 32.00 7.60 8.10 8.10 0 0 0
January 20, 2023 2.30 3.00 3.00 0 0 0 21.75 0.06 0.47 0.47 0 0 0
January 20, 2023 2.15 2.75 2.75 0 0 0 22.00 0.10 0.50 0.50 0 0 0
January 20, 2023 2.00 2.50 2.50 0 0 0 22.25 0.14 0.55 0.55 0 0 0
January 20, 2023 1.85 2.25 2.25 0 0 0 22.50 0.19 0.60 0.60 0 0 0
January 20, 2023 1.65 2.05 2.05 0 0 0 22.75 0.25 0.65 0.65 0 0 0
January 20, 2023 1.45 1.85 1.85 0 0 0 23.00 0.30 0.70 0.70 0 0 0
January 20, 2023 1.25 1.70 1.70 0 0 0 23.25 0.37 0.80 0.80 0 0 0
January 20, 2023 1.10 1.50 1.50 0 0 0 23.50 0.45 0.85 0.85 0 0 0
January 20, 2023 0.95 1.35 1.35 0 0 0 23.75 0.50 0.95 0.95 0 0 0
January 20, 2023 0.80 1.20 1.20 0 0 0 24.00 0.60 1.05 1.05 0 0 0
January 20, 2023 0.65 1.05 1.05 0 0 0 24.25 0.75 1.20 1.20 0 0 0
January 20, 2023 0.50 0.90 0.90 0 0 0 24.50 0.85 1.30 1.30 0 0 0
January 20, 2023 0.39 0.80 0.80 0 0 0 24.75 1.00 1.45 1.45 0 0 0
January 20, 2023 0.30 0.70 0.70 0 0 0 25.00 1.15 1.60 1.60 0 0 0
March 17, 2023 4.90 5.65 5.65 0 0 0 19.00 0.01 0.34 0.34 0 10 0
March 17, 2023 3.95 4.70 4.70 0 0 0 20.00 0.02 0.38 0.38 0 0 0
March 17, 2023 3.00 3.75 3.75 0 0 0 21.00 0.02 0.49 0.49 0 0 0
March 17, 2023 2.25 2.85 2.85 0 0 0 22.00 0.15 0.60 0.60 0 0 0
March 17, 2023 1.55 2.00 2.00 0 0 0 23.00 0.39 0.85 0.85 0 15 0
March 17, 2023 0.90 1.35 1.35 0 0 0 24.00 0.75 1.20 1.20 0 0 0
March 17, 2023 0.08 0.55 0.55 0 0 0 26.00 1.90 2.40 2.40 0 0 0
March 17, 2023 0.01 0.29 0.29 0 0 0 28.00 3.60 4.25 4.25 0 0 0
March 17, 2023 0 0.23 0.23 0 0 0 30.00 5.50 6.20 6.20 0 0 0
June 16, 2023 4.85 5.70 5.70 0 0 0 19.00 0.02 0.44 0.44 0 0 0
June 16, 2023 3.95 4.80 4.80 0 0 0 20.00 0.02 0.50 0.50 0 0 0
June 16, 2023 3.00 3.90 3.90 0 0 0 21.00 0.10 0.70 0.70 0 0 0
June 16, 2023 2.35 3.00 3.00 0 0 0 22.00 0.29 0.90 0.90 0 0 0
June 16, 2023 1.60 2.25 2.25 0 0 0 23.00 0.55 1.10 1.10 0 0 0
June 16, 2023 1.00 1.65 1.65 0 0 0 24.00 0.90 1.50 1.50 0 0 0
June 16, 2023 0.19 0.80 0.80 0 0 0 26.00 2.00 2.75 2.75 0 0 0
June 16, 2023 0.01 0.40 0.40 0 0 0 28.00 3.40 4.35 4.35 0 0 0
June 16, 2023 0 0.30 0.30 0 0 0 30.00 5.35 6.30 6.30 0 0 0