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: July 13, 2025 at 6:13 a.m.   (Real-time)

  • Last price: 31.780
  • Net change: -0.120
  • Bid price: 31.650
  • Ask price: 31.900
  • 30-day historical volatility: 8.08%
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: 20,558
Volume: 10
Open interest: 15
Volume: 0
July 18, 2025 5.65 5.95 5.85 0 0 0 26.00 0 0.08 0.08 0 0 0
July 18, 2025 5.40 5.70 5.60 0 0 0 26.25 0 0.08 0.08 0 0 0
July 18, 2025 5.15 5.45 5.35 0 0 0 26.50 0 0.08 0.08 0 0 0
July 18, 2025 4.90 5.20 5.10 0 0 0 26.75 0 0.08 0.08 0 0 0
July 18, 2025 4.65 4.95 4.85 0 0 0 27.00 0 0.08 0.08 0 0 0
July 18, 2025 4.40 4.70 4.60 0 0 0 27.25 0 0.08 0.08 0 0 0
July 18, 2025 4.15 4.40 4.35 0 0 0 27.50 0 0.08 0.08 0 0 0
July 18, 2025 3.90 4.15 4.10 0 0 0 27.75 0 0.08 0.08 0 0 0
July 18, 2025 3.65 3.90 3.85 0 0 0 28.00 0 0.08 0.08 0 0 0
July 18, 2025 3.40 3.70 3.60 0 0 0 28.25 0 0.08 0.08 0 0 0
July 18, 2025 3.15 3.45 3.35 0 0 0 28.50 0 0.08 0.08 0 0 0
July 18, 2025 2.90 3.20 3.10 0 0 0 28.75 0 0.08 0.08 0 0 0
July 18, 2025 2.65 2.95 2.85 0 0 0 29.00 0 0.08 0.08 0 0 0
July 18, 2025 2.40 2.70 2.60 0 0 0 29.25 0 0.08 0.08 0 0 0
July 18, 2025 2.15 2.45 2.35 0 0 0 29.50 0 0.08 0.08 0 0 0
July 18, 2025 1.90 2.20 2.10 0 0 0 29.75 0 0.08 0.08 0 0 0
July 18, 2025 1.65 1.95 1.85 0 0 0 30.00 0 0.08 0.08 0 0 0
July 18, 2025 1.40 1.70 1.60 0 0 0 30.25 0 0.08 0.08 0 0 0
July 18, 2025 1.15 1.45 1.35 0 0 0 30.50 0 0.08 0.08 0 0 0
July 18, 2025 0.90 1.20 1.10 0 0 0 30.75 0 0.09 0.09 0 0 0
July 18, 2025 0.65 5.65 0.85 0 0 0 31.00 0 0.10 0.10 0 0 0
July 18, 2025 0.26 0.65 0.65 0 0 0 31.25 0 0.13 0.13 0 0 0
July 18, 2025 0.07 0.43 0.43 0 0 0 31.50 0 0.18 0.18 0 0 0
July 18, 2025 0 0.27 0.27 0 8,000 0 31.75 0 0.28 0.28 0 0 0
July 18, 2025 0 0.16 0.16 0 8,500 0 32.00 0.06 0.43 0.43 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 32.25 0.27 0.60 0.60 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 32.50 0.65 0.85 0.85 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 32.75 0.90 1.10 1.10 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 33.00 1.15 1.35 1.35 0 0 0
August 15, 2025 5.70 6.00 5.90 0 0 0 26.00 0 0.08 0.08 0 0 0
August 15, 2025 5.45 5.70 5.65 0 0 0 26.25 0 0.08 0.08 0 0 0
August 15, 2025 5.20 5.45 5.40 0 0 0 26.50 0 0.08 0.08 0 0 0
August 15, 2025 4.95 5.20 5.15 0 0 0 26.75 0 0.08 0.08 0 0 0
August 15, 2025 4.70 4.95 4.90 0 0 0 27.00 0 0.10 0.10 0 0 0
August 15, 2025 4.45 4.75 4.65 0 0 0 27.25 0 0.09 0.09 0 0 0
August 15, 2025 4.20 4.50 4.40 0 0 0 27.50 0 0.09 0.09 0 0 0
August 15, 2025 3.95 4.25 4.15 0 0 0 27.75 0 0.09 0.09 0 0 0
August 15, 2025 3.70 4.00 3.90 0 0 0 28.00 0 0.09 0.09 0 0 0
August 15, 2025 3.45 3.75 3.65 0 0 0 28.25 0 0.10 0.10 0 0 0
August 15, 2025 3.20 3.50 3.40 0 0 0 28.50 0 0.10 0.10 0 0 0
August 15, 2025 2.95 3.25 3.15 0 0 0 28.75 0 0.10 0.10 0 0 0
August 15, 2025 2.75 3.10 2.90 0 0 0 29.00 0 0.11 0.11 0 0 0
August 15, 2025 2.50 2.85 2.65 0 0 0 29.25 0 0.11 0.11 0 0 0
August 15, 2025 2.25 2.60 2.40 0 0 0 29.50 0 0.12 0.12 0 0 0
August 15, 2025 2.00 2.20 2.20 0 0 0 29.75 0 0.13 0.13 0 0 0
August 15, 2025 1.75 1.95 1.95 0 0 0 30.00 0 0.15 0.15 0 0 0
August 15, 2025 1.50 1.70 1.70 0 0 0 30.25 0 0.17 0.17 0 0 0
August 15, 2025 0 1.50 1.50 0 0 0 30.50 0.01 0.19 0.19 0 0 0
August 15, 2025 1.05 1.45 1.25 0 0 0 30.75 0 0.23 0.23 0 0 0
August 15, 2025 0.75 1.25 1.05 0 0 0 31.00 0 0.27 0.27 0 0 0
August 15, 2025 0.65 0.85 0.85 0 0 0 31.25 0 0.32 0.32 0 0 0
August 15, 2025 0 0.70 0.70 0 0 0 31.50 0.04 0.41 0.41 0 0 0
August 15, 2025 0 0.55 0.55 0 0 0 31.75 0.13 0.50 0.50 0 0 0
August 15, 2025 0 0.40 0.40 0 0 0 32.00 0.23 0.60 0.60 0 0 0
August 15, 2025 0 0.28 0.28 0 0 0 32.25 0 0.75 0.75 0 0 0
August 15, 2025 0.01 0.20 0.20 0 0 0 32.50 0.55 0.95 0.95 0 0 0
August 15, 2025 0 0.16 0.16 0 0 0 32.75 0.80 1.15 1.15 0 0 0
August 15, 2025 0 0.11 0.11 0 0 0 33.00 0 1.35 1.35 0 0 0
September 19, 2025 7.70 8.10 8.00 0 0 0 24.00 0 0.13 0.13 0 0 0
September 19, 2025 5.70 6.10 6.00 0 0 0 26.00 0.02 0.10 0.10 0 0 0
September 19, 2025 5.45 5.95 5.80 0 0 0 26.25 0.02 0.15 0.15 0 0 0
September 19, 2025 5.20 5.55 5.55 0 0 0 26.50 0.02 0.15 0.15 0 0 0
September 19, 2025 5.00 5.30 5.30 0 0 0 26.75 0.02 0.15 0.15 0 0 0
September 19, 2025 4.75 5.20 5.05 0 0 0 27.00 0.02 0.16 0.16 0 0 0
September 19, 2025 4.50 4.95 4.80 0 0 0 27.25 0.02 0.16 0.16 0 0 0
September 19, 2025 4.25 4.70 4.55 0 0 0 27.50 0.02 0.16 0.16 0 0 0
September 19, 2025 4.00 4.30 4.30 0 0 0 27.75 0.02 0.17 0.17 0 0 0
September 19, 2025 3.75 4.10 4.05 0 0 0 28.00 0.02 0.17 0.17 0 0 0
September 19, 2025 3.50 3.85 3.80 0 0 0 28.25 0.02 0.18 0.18 0 0 0
September 19, 2025 3.25 3.65 3.55 0 0 0 28.50 0.02 0.19 0.19 0 0 0
September 19, 2025 3.05 3.40 3.30 0 0 0 28.75 0.02 0.20 0.20 0 0 0
September 19, 2025 2.80 3.15 3.05 0 0 0 29.00 0.02 0.21 0.21 0 0 0
September 19, 2025 2.55 2.85 2.85 0 0 0 29.25 0.02 0.22 0.22 0 0 0
September 19, 2025 2.35 2.60 2.60 0 4,028 0 29.50 0.02 0.24 0.24 0 0 0
September 19, 2025 1.90 2.35 2.35 0 0 0 29.75 0.02 0.26 0.26 0 0 0
September 19, 2025 1.75 2.15 2.15 0 0 0 30.00 0.02 0.29 0.29 0 0 0
September 19, 2025 1.50 1.90 1.90 0 0 0 30.25 0.02 0.32 0.32 0 0 0
September 19, 2025 1.25 1.70 1.70 0 0 0 30.50 0.02 0.35 0.35 0 0 0
September 19, 2025 1.05 1.50 1.50 0 0 0 30.75 0.02 0.40 0.40 0 0 0
September 19, 2025 0.85 1.30 1.30 0 0 0 31.00 0.02 0.45 0.45 0 0 0
September 19, 2025 0.65 1.10 1.10 0 0 0 31.25 0.06 0.50 0.50 0 0 0
September 19, 2025 0.48 0.90 0.90 0 0 0 31.50 0.14 0.55 0.55 0 0 0
September 19, 2025 0.32 0.75 0.75 0 0 0 31.75 0.23 0.65 0.65 0 0 0
September 19, 2025 0.18 0.60 0.60 0 0 0 32.00 0.34 0.75 0.75 0 0 0
September 19, 2025 0.06 0.49 0.49 0 0 0 32.25 0.48 0.85 0.85 0 0 0
September 19, 2025 0.02 0.41 0.41 0 0 0 32.50 0.65 1.05 1.05 0 0 0
September 19, 2025 0.02 0.33 0.33 0 0 0 32.75 0.80 1.25 1.25 0 0 0
September 19, 2025 0 0.26 0.26 0 0 0 33.00 1.10 1.45 1.45 0 0 0
September 19, 2025 0 0.13 0.13 0 0 0 34.00 2.15 2.40 2.40 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 36.00 4.15 4.40 4.40 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 38.00 6.15 6.40 6.40 0 0 0
October 17, 2025 4.45 9.45 4.80 0 0 0 27.25 0.02 0.20 0.20 0 0 0
October 17, 2025 4.25 4.65 4.60 0 0 0 27.50 0.02 0.21 0.21 0 0 0
October 17, 2025 4.00 4.40 4.35 0 0 0 27.75 0.02 0.22 0.22 0 0 0
October 17, 2025 3.75 4.15 4.05 0 0 0 28.00 0.02 0.23 0.23 0 0 0
October 17, 2025 3.50 3.90 3.80 0 0 0 28.25 0.02 0.24 0.24 0 0 0
October 17, 2025 3.25 3.75 3.55 0 0 0 28.50 0.02 0.25 0.25 0 0 0
October 17, 2025 3.05 3.35 3.35 0 0 0 28.75 0.02 0.27 0.27 0 0 0
October 17, 2025 2.80 3.10 3.10 0 0 0 29.00 0.02 0.27 0.27 0 0 0
October 17, 2025 2.55 2.85 2.85 0 0 0 29.25 0.02 0.31 0.31 0 0 0
October 17, 2025 2.20 2.65 2.65 0 0 0 29.50 0.02 0.33 0.33 0 0 0
October 17, 2025 1.95 2.40 2.40 0 0 0 29.75 0.02 0.36 0.36 0 0 0
October 17, 2025 1.70 2.15 2.15 0 0 0 30.00 0.02 0.39 0.39 0 0 0
October 17, 2025 1.50 1.95 1.95 0 0 0 30.25 0.02 0.43 0.43 0 0 0
October 17, 2025 1.25 1.75 1.75 0 0 0 30.50 0.02 0.48 0.48 0 0 0
October 17, 2025 1.05 1.55 1.55 0 0 0 30.75 0.02 0.50 0.50 0 0 0
October 17, 2025 0.85 1.35 1.35 0 0 0 31.00 0.09 0.55 0.55 0 0 0
October 17, 2025 0.70 1.15 1.15 0 0 0 31.25 0.16 0.65 0.65 0 0 0
October 17, 2025 0.50 1.00 1.00 0 0 0 31.50 0.25 0.70 0.70 0 0 0
October 17, 2025 0.35 0.80 0.80 0 0 0 31.75 0.35 0.80 0.80 0 0 0
October 17, 2025 0.21 0.70 0.70 0 0 0 32.00 0.47 0.95 0.95 0 0 0
October 17, 2025 0.08 0.55 0.55 0 0 0 32.25 0.60 1.10 1.10 0 0 0
October 17, 2025 0.02 0.50 0.50 0 0 0 32.50 0.75 1.25 1.25 0 0 0
October 17, 2025 0.02 0.40 0.40 0 0 0 32.75 0.95 1.40 1.40 0 0 0
October 17, 2025 0.02 0.32 0.32 0 0 0 33.00 1.20 1.60 1.60 0 0 0
November 21, 2025 1.70 2.10 2.10 0 0 0 30.25 0.13 0.55 0.55 0 0 0
November 21, 2025 1.50 1.90 1.90 0 0 0 30.50 0 0.60 0.60 0 0 0
November 21, 2025 1.30 1.75 1.75 0 0 0 30.75 0.25 0.65 0.65 0 0 0
November 21, 2025 1.15 1.55 1.55 0 0 0 31.00 0.31 0.70 0.70 0 0 0
November 21, 2025 0.95 1.35 1.35 0 0 0 31.25 0 0.80 0.80 0 0 0
November 21, 2025 0.80 1.20 1.20 0 0 0 31.50 0 0.90 0.90 0 0 0
November 21, 2025 0 1.00 1.00 0 0 0 31.75 0 1.00 1.00 0 0 0
November 21, 2025 0.46 0.85 0.85 0 0 0 32.00 0 1.10 1.10 0 0 0
November 21, 2025 0 0.75 0.75 0 0 0 32.25 0 1.25 1.25 0 0 0
November 21, 2025 0 0.65 0.65 0 0 0 32.50 0 1.40 1.40 0 0 0
November 21, 2025 0 0.55 0.55 0 0 0 32.75 0 1.55 1.55 0 0 0
November 21, 2025 0.06 0.45 0.45 0 0 0 33.00 1.30 1.75 1.75 0 0 0
December 19, 2025 8.65 9.15 9.00 0 0 0 23.00 0.02 0.21 0.21 0 5 0
December 19, 2025 7.65 8.20 8.05 0 0 0 24.00 0.02 0.20 0.20 0 0 0
December 19, 2025 5.75 6.25 6.10 0 0 0 26.00 0.02 0.24 0.24 0 0 0
December 19, 2025 3.75 4.15 4.15 0 5 0 28.00 0.02 0.34 0.34 0 0 0
December 19, 2025 1.75 2.40 2.40 0 15 0 30.00 0.02 0.55 0.55 0 0 0
December 19, 2025 1.60 2.20 2.20 0 0 0 30.25 0.02 0.60 0.60 0 0 0
December 19, 2025 1.45 6.45 2.00 0 0 0 30.50 0.05 0.70 0.70 0 0 0
December 19, 2025 1.25 1.85 1.85 0 0 0 30.75 0.15 0.75 0.75 0 0 0
December 19, 2025 1.10 6.10 1.65 0 0 0 31.00 0.18 0.85 0.85 0 0 0
December 19, 2025 0.90 1.50 1.50 0 0 0 31.25 0.26 0.90 0.90 0 0 0
December 19, 2025 0.75 5.75 1.30 0 0 0 31.50 0.35 1.00 1.00 0 0 0
December 19, 2025 0.50 1.15 1.15 0 0 0 31.75 0.46 1.10 1.10 0 0 0
December 19, 2025 0.36 1.00 1.00 0 0 0 32.00 0.60 1.20 1.20 0 0 0
December 19, 2025 0.24 0.90 0.90 0 0 0 32.25 0.80 1.35 1.35 0 0 0
December 19, 2025 0.12 0.75 0.75 0 0 0 32.50 0.95 1.50 1.50 0 0 0
December 19, 2025 0.02 0.65 0.65 0 0 0 32.75 1.00 1.65 1.65 0 0 0
December 19, 2025 0.02 0.55 0.55 0 0 0 33.00 1.15 1.80 1.80 0 0 0
December 19, 2025 0.02 0.30 0.30 0 0 0 34.00 2.10 2.60 2.60 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 36.00 4.10 4.50 4.50 0 0 0
December 19, 2025 0 0.16 0.16 0 0 0 38.00 6.10 6.45 6.45 0 0 0
March 20, 2026 8.60 9.20 9.05 0 0 0 23.00 0 0.34 0.27 0 0 0
March 20, 2026 7.60 8.20 8.05 0 0 0 24.00 0 0.38 0.28 0 0 0
March 20, 2026 5.65 6.15 6.15 0 0 0 26.00 0.02 0.35 0.35 0 0 0
March 20, 2026 3.75 4.40 4.35 0 0 0 28.00 0 5.00 0.50 0 0 0
March 20, 2026 0 5.00 2.60 0 0 0 30.00 0 5.00 0.85 0 10 0
March 20, 2026 0.85 5.85 1.30 0 0 0 32.00 0 5.00 1.55 0 0 0
March 20, 2026 0.10 0.50 0.50 0 0 0 34.00 2.30 7.30 2.85 0 0 0
March 20, 2026 0 0.40 0.24 0 0 0 36.00 0.70 5.70 4.60 0 0 0
March 20, 2026 0 0.20 0.20 0 0 0 38.00 1.70 6.70 6.55 0 0 0
June 19, 2026 5.60 6.35 6.25 0 0 0 26.00 0.02 0.22 0.22 0 0 0
June 19, 2026 3.80 13.80 4.45 0 0 0 28.00 0.20 0.65 0.65 0 0 0
June 19, 2026 2.65 12.50 2.85 -0.25 10 10 30.00 0 10.00 1.05 0 0 0
June 19, 2026 1.00 11.00 1.50 0 0 0 32.00 0 10.00 1.80 0 0 0
June 19, 2026 0.20 0.70 0.70 0 0 0 34.00 0 10.00 3.05 0 0 0
June 19, 2026 0 0.48 0.33 0 0 0 36.00 0.05 10.05 4.70 0 0 0
June 19, 2026 0 0.24 0.24 0 0 0 38.00 1.35 11.35 6.60 0 0 0