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.

ZLB – BMO Low Volatility Canadian Equity ETF  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:43 a.m.   (Real-time)

  • Last price: 39.690
  • Net change: -0.640
  • Bid price: 39.690
  • Ask price: 39.710
  • 30-day historical volatility: 7.15%
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: 188
Volume: 0
Open interest: 172
Volume: 0
December 17, 2021 7.50 8.05 8.45 0 0 0 32.00 0 0.20 0.09 0 0 0
December 17, 2021 5.50 6.05 6.45 0 0 0 34.00 0 0.20 0.09 0 0 0
December 17, 2021 3.50 4.10 4.45 0 12 0 36.00 0 0.20 0.10 0 25 0
December 17, 2021 2.50 3.10 3.45 0 0 0 37.00 0 0.20 0.10 0 0 0
December 17, 2021 2.00 2.45 3.00 0 0 0 37.50 0 0.20 0.15 0 0 0
December 17, 2021 1.75 2.20 2.75 0 0 0 37.75 0 0.25 0.15 0 0 0
December 17, 2021 1.50 1.95 2.50 0 9 0 38.00 0.01 0.25 0.15 0 8 0
December 17, 2021 1.30 1.70 2.25 0 0 0 38.25 0.01 0.25 0.15 0 0 0
December 17, 2021 1.00 1.45 2.00 0 0 0 38.50 0.01 0.30 0.15 0 0 0
December 17, 2021 0.60 1.25 1.70 0 0 0 38.75 0.01 0.25 0.15 0 0 0
December 17, 2021 0.40 1.00 1.55 0 0 0 39.00 0.01 0.35 0.20 0 0 0
December 17, 2021 0.35 0.80 1.25 0 0 0 39.25 0.02 0.40 0.20 0 0 0
December 17, 2021 0.15 0.65 1.10 0 0 0 39.50 0.02 0.40 0.25 0 0 0
December 17, 2021 0.02 0.50 0.90 0 0 0 39.75 0.02 0.50 0.30 0 0 0
December 17, 2021 0.01 0.50 0.65 0 0 0 40.00 0.15 0.60 0.35 0 0 0
December 17, 2021 0.01 0.40 0.50 0 0 0 40.25 0.15 0.80 0.40 0 0 0
December 17, 2021 0 0.30 0.35 0 0 0 40.50 0.65 1.00 0.50 0 0 0
December 17, 2021 0 0.25 0.20 0 0 0 40.75 0.85 1.25 0.65 0 0 0
December 17, 2021 0 0.20 0.15 0 0 0 41.00 1.10 1.50 0.85 0 0 0
December 17, 2021 0 0.20 0.15 0 0 0 41.25 1.35 1.75 1.15 0 0 0
December 17, 2021 0 0.20 0.10 0 0 0 41.50 1.60 2.00 1.35 0 0 0
December 17, 2021 0 0.20 0.09 0 2 0 42.00 2.10 2.50 1.85 0 1 0
December 17, 2021 0 0.20 0.09 0 0 0 43.00 2.95 3.50 2.85 0 0 0
December 17, 2021 0 0.20 0.09 0 0 0 44.00 3.95 4.50 3.85 0 0 0
January 21, 2022 2.00 2.45 3.00 0 0 0 37.50 0.01 0.35 0.15 0 0 0
January 21, 2022 1.75 2.20 2.75 0 0 0 37.75 0.01 0.30 0.15 0 0 0
January 21, 2022 1.50 1.95 2.50 0 0 0 38.00 0.01 0.35 0.20 0 0 0
January 21, 2022 1.25 1.70 2.25 0 0 0 38.25 0.01 0.35 0.20 0 0 0
January 21, 2022 1.05 1.50 2.00 0 0 0 38.50 0.02 0.40 0.25 0 0 0
January 21, 2022 0.80 1.25 1.80 0 0 0 38.75 0.04 0.45 0.25 0 0 0
January 21, 2022 0.65 1.05 1.55 0 0 0 39.00 0.10 0.50 0.30 0 0 0
January 21, 2022 0.50 0.85 1.35 0 0 0 39.25 0.15 0.60 0.35 0 0 0
January 21, 2022 0.30 0.70 1.10 0 0 0 39.50 0.25 0.70 0.40 0 0 0
January 21, 2022 0.15 0.55 0.90 0 0 0 39.75 0.35 0.80 0.45 0 0 0
January 21, 2022 0.02 0.50 0.70 0 0 0 40.00 0.50 0.95 0.55 0 0 0
January 21, 2022 0.01 0.50 0.55 0 0 0 40.25 0.70 1.15 0.65 0 0 0
January 21, 2022 0.01 0.40 0.40 0 0 0 40.50 0.90 1.35 0.75 0 0 0
January 21, 2022 0.01 0.35 0.25 0 0 0 40.75 1.10 1.55 0.90 0 0 0
January 21, 2022 0 0.30 0.20 0 0 0 41.00 1.35 1.80 1.15 0 0 0
January 21, 2022 0 0.20 0.15 0 0 0 41.25 1.60 2.00 1.30 0 0 0
January 21, 2022 0 0.20 0.10 0 0 0 41.50 1.85 2.25 1.60 0 0 0
February 18, 2022 2.00 2.50 3.00 0 0 0 37.50 0.01 0.40 0.20 0 0 0
February 18, 2022 1.75 2.25 2.75 0 0 0 37.75 0.01 0.45 0.25 0 0 0
February 18, 2022 1.55 2.00 2.55 0 0 0 38.00 0.01 0.45 0.25 0 10 0
February 18, 2022 1.30 1.80 2.30 0 0 0 38.25 0.03 0.50 0.30 0 0 0
February 18, 2022 1.10 1.60 2.05 0 0 0 38.50 0.07 0.55 0.30 0 0 0
February 18, 2022 0.90 1.40 1.85 0 0 0 38.75 0.15 0.60 0.35 0 0 0
February 18, 2022 0.70 1.20 1.65 0 0 0 39.00 0.20 0.70 0.40 0 0 0
February 18, 2022 0.50 1.00 1.40 0 0 0 39.25 0.30 0.80 0.45 0 0 0
February 18, 2022 0.35 0.85 1.20 0 0 0 39.50 0.40 0.90 0.50 0 0 0
February 18, 2022 0.25 0.70 1.00 0 0 0 39.75 0.55 1.00 0.55 0 0 0
February 18, 2022 0.10 0.60 0.80 0 1 0 40.00 0.65 1.15 0.65 0 0 0
February 18, 2022 0.03 0.50 0.65 0 0 0 40.25 0.85 1.30 0.75 0 0 0
February 18, 2022 0.01 0.50 0.50 0 0 0 40.50 1.00 1.50 0.80 0 0 0
February 18, 2022 0.01 0.40 0.35 0 0 0 40.75 1.20 1.70 0.95 0 0 0
February 18, 2022 0.01 0.35 0.25 0 0 0 41.00 1.40 1.90 1.45 0 0 0
February 18, 2022 0.01 0.30 0.20 0 0 0 41.25 1.60 2.10 1.30 0 0 0
February 18, 2022 0 0.30 0.15 0 0 0 41.50 1.85 2.35 1.55 0 0 0
March 18, 2022 5.40 6.20 6.50 0 0 0 34.00 0.01 0.30 0.15 0 0 0
March 18, 2022 4.40 5.10 5.50 0 0 0 35.00 0.01 0.35 0.15 0 0 0
March 18, 2022 3.40 4.10 4.65 0 0 0 36.00 0.01 0.40 0.30 0 0 0
March 18, 2022 2.00 2.55 3.05 0 0 0 37.50 0.01 0.50 0.25 0 0 0
March 18, 2022 1.75 2.30 2.80 0 0 0 37.75 0.02 0.55 0.30 0 0 0
March 18, 2022 1.55 2.10 2.60 0 24 0 38.00 0.07 0.35 0.20 0 93 0
March 18, 2022 1.30 1.90 2.35 0 0 0 38.25 0.10 0.65 0.35 0 0 0
March 18, 2022 1.15 1.70 2.15 0 0 0 38.50 0.15 0.70 0.40 0 15 0
March 18, 2022 0.95 1.50 1.90 0 0 0 38.75 0.25 0.80 0.45 0 0 0
March 18, 2022 0.75 1.30 1.70 0 38 0 39.00 0.30 0.85 0.50 0 5 0
March 18, 2022 0.60 1.15 1.50 0 0 0 39.25 0.40 0.95 0.55 0 0 0
March 18, 2022 0.45 1.00 1.30 0 0 0 39.50 0.50 1.10 0.60 0 0 0
March 18, 2022 0.30 0.85 1.10 0 0 0 39.75 0.65 1.20 0.70 0 0 0
March 18, 2022 0.20 0.75 0.95 0 3 0 40.00 0.75 1.35 0.80 0 0 0
March 18, 2022 0.10 0.65 0.80 0 0 0 40.25 0.90 1.50 0.85 0 0 0
March 18, 2022 0.03 0.55 0.65 0 0 0 40.50 1.10 1.65 0.95 0 0 0
March 18, 2022 0.01 0.50 0.50 0 0 0 40.75 1.25 1.85 1.05 0 0 0
March 18, 2022 0.01 0.50 0.30 0 15 0 41.00 1.45 2.00 1.25 0 0 0
March 18, 2022 0.01 0.40 0.25 0 0 0 41.25 1.65 2.20 1.35 0 0 0
March 18, 2022 0.01 0.35 0.20 0 0 0 41.50 1.85 2.45 1.55 0 0 0
March 18, 2022 0.01 0.30 0.15 0 60 0 42.00 2.25 2.90 2.05 0 0 0
March 18, 2022 0 0.30 0.15 0 0 0 44.00 4.20 4.85 4.05 0 0 0
March 18, 2022 0 0.30 0.15 0 0 0 45.00 5.20 5.85 5.05 0 0 0
March 18, 2022 0 0.30 0.15 0 0 0 46.00 6.00 6.85 6.05 0 0 0
April 14, 2022 1.75 2.35 2.85 0 0 0 37.75 0.15 0.75 0.35 0 0 0
April 14, 2022 1.55 2.15 2.60 0 0 0 38.00 0.20 0.80 0.35 0 0 0
April 14, 2022 1.35 1.95 2.40 0 0 0 38.25 0.25 0.85 0.40 0 0 0
April 14, 2022 1.15 1.75 2.15 0 0 0 38.50 0.35 0.95 0.50 0 0 0
April 14, 2022 0.95 1.55 1.95 0 0 0 38.75 0.45 1.00 0.55 0 0 0
April 14, 2022 0.80 1.40 1.70 0 0 0 39.00 0.55 1.10 0.60 0 0 0
April 14, 2022 0.65 1.25 1.50 0 0 0 39.25 0.65 1.25 0.70 0 0 0
April 14, 2022 0.50 1.10 1.35 0 0 0 39.50 0.75 1.35 0.80 0 0 0
April 14, 2022 0.35 0.95 1.15 0 0 0 39.75 0.90 1.50 0.90 0 0 0
April 14, 2022 0.25 0.85 1.00 0 0 0 40.00 1.05 1.60 1.00 0 0 0
April 14, 2022 0.15 0.75 0.85 0 0 0 40.25 1.20 1.75 1.05 0 0 0
April 14, 2022 0.08 0.65 0.70 0 0 0 40.50 1.35 1.95 1.20 0 0 0
April 14, 2022 0.01 0.55 0.55 0 0 0 40.75 1.55 2.15 1.35 0 0 0
April 14, 2022 0.01 0.50 0.45 0 0 0 41.00 1.70 2.30 1.45 0 0 0
April 14, 2022 0.01 0.50 0.35 0 0 0 41.25 1.90 2.50 1.65 0 0 0
April 14, 2022 0.01 0.45 0.25 0 0 0 41.50 2.10 2.75 1.90 0 0 0
May 20, 2022 0.70 1.35 0 0 0 0 39.25 0.75 1.35 0 0 0 0
May 20, 2022 0.55 1.20 1.45 0 0 0 39.50 0.85 1.50 0.95 0 0 0
May 20, 2022 0.45 1.05 1.30 0 0 0 39.75 1.00 1.60 1.05 0 0 0
May 20, 2022 0.30 0.95 1.15 0 0 0 40.00 1.10 1.75 1.15 0 0 0
May 20, 2022 0.20 0.85 1.00 0 0 0 40.25 1.25 1.90 1.25 0 0 0
May 20, 2022 0.10 0.75 0.85 0 0 0 40.50 1.45 2.05 1.35 0 0 0
May 20, 2022 0.05 0.65 0.75 0 0 0 40.75 1.60 2.25 1.50 0 0 0
May 20, 2022 0.01 0.60 0.60 0 0 0 41.00 1.80 2.40 1.65 0 0 0
May 20, 2022 0.01 0.50 0.50 0 0 0 41.25 2.00 2.60 1.80 0 0 0
May 20, 2022 0.01 0.50 0.40 0 0 0 41.50 2.10 2.80 1.95 0 0 0
June 17, 2022 7.35 8.30 8.55 0 0 0 32.00 0.01 0.40 0.20 0 0 0
June 17, 2022 5.35 6.30 6.55 0 0 0 34.00 0.01 0.45 0.20 0 0 0
June 17, 2022 4.35 5.10 5.55 0 0 0 35.00 0.01 0.50 0.25 0 0 0
June 17, 2022 3.35 4.10 4.55 0 0 0 36.00 0.01 0.60 0.20 0 15 0
June 17, 2022 1.55 2.30 2.65 0 0 0 38.00 0.30 1.00 0.55 0 0 0
June 17, 2022 0.80 1.05 1.25 0 24 0 40.00 1.15 1.85 1.25 0 0 0
June 17, 2022 0.01 0.50 0.35 0 0 0 42.00 2.60 3.30 2.40 0 0 0
June 17, 2022 0 0.35 0.20 0 0 0 44.00 4.45 5.20 4.30 0 0 0
June 17, 2022 0 0.35 0.20 0 0 0 45.00 5.25 6.15 5.35 0 0 0
June 17, 2022 0 0.35 0.20 0 0 0 46.00 6.25 7.20 6.30 0 0 0
September 16, 2022 6.20 8.40 8.60 0 0 0 32.00 0.01 0.50 0.25 0 0 0
September 16, 2022 4.20 6.40 6.60 0 0 0 34.00 0.01 0.60 0.30 0 0 0
September 16, 2022 2.25 4.55 4.60 0 0 0 36.00 0.01 0.85 0.50 0 0 0
September 16, 2022 1.50 2.85 2.80 0 0 0 38.00 0.35 1.35 0.90 0 0 0
September 16, 2022 0.40 1.65 1.50 0 0 0 40.00 0.80 2.25 1.70 0 0 0
September 16, 2022 0.01 0.80 0.65 0 0 0 42.00 1.40 3.65 2.90 0 0 0
September 16, 2022 0 0.45 0.25 0 0 0 44.00 3.10 5.50 4.55 0 0 0
September 16, 2022 0 0.40 0.20 0 0 0 46.00 5.15 7.45 6.60 0 0 0