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

Last update: August 14, 2022 at 2:21 p.m.   (Real-time)

  • Last price: 40.450
  • Net change: 0.330
  • Bid price: 40.380
  • Ask price: 40.550
  • 30-day historical volatility: 8.52%
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: 81
Volume: 0
Open interest: 46
Volume: 0
August 19, 2022 3.55 3.90 3.90 0 0 0 36.75 0 0.13 0.13 0 0 0
August 19, 2022 3.30 3.65 3.65 0 0 0 37.00 0 0.13 0.13 0 0 0
August 19, 2022 3.05 3.40 3.40 0 0 0 37.25 0 0.13 0.13 0 0 0
August 19, 2022 2.80 3.15 3.15 0 0 0 37.50 0 0.13 0.13 0 0 0
August 19, 2022 2.55 2.90 2.90 0 0 0 37.75 0 0.13 0.13 0 0 0
August 19, 2022 2.30 2.65 2.65 0 0 0 38.00 0 0.13 0.13 0 0 0
August 19, 2022 2.05 2.40 2.40 0 0 0 38.25 0 0.13 0.13 0 0 0
August 19, 2022 1.80 2.15 2.15 0 0 0 38.50 0 0.13 0.13 0 0 0
August 19, 2022 1.55 1.90 1.90 0 0 0 38.75 0 0.14 0.14 0 0 0
August 19, 2022 1.30 1.65 1.65 0 0 0 39.00 0 0.14 0.14 0 0 0
August 19, 2022 1.05 1.45 1.45 0 0 0 39.25 0 0.15 0.15 0 0 0
August 19, 2022 0.85 1.20 1.20 0 0 0 39.50 0.02 0.16 0.16 0 0 0
August 19, 2022 0.31 1.00 1.00 0 0 0 39.75 0.02 0.19 0.19 0 0 0
August 19, 2022 0.10 0.75 0.75 0 0 0 40.00 0.02 0.23 0.23 0 0 0
August 19, 2022 0.02 0.60 0.60 0 5 0 40.25 0.02 0.29 0.29 0 0 0
August 19, 2022 0.02 0.39 0.39 0 0 0 40.50 0.02 0.41 0.41 0 0 0
August 19, 2022 0.02 0.30 0.30 0 0 0 40.75 0.02 0.55 0.55 0 0 0
August 19, 2022 0.02 0.22 0.22 0 0 0 41.00 0.10 0.80 0.80 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 41.25 0.60 1.00 1.00 0 0 0
August 19, 2022 0 0.14 0.14 0 0 0 41.50 0.85 1.20 1.20 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 41.75 1.10 1.40 1.40 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 42.00 1.35 1.65 1.65 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 42.25 1.60 1.90 1.90 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 42.50 1.85 2.15 2.15 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 42.75 2.10 2.40 2.40 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 43.00 2.35 2.65 2.65 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 43.25 2.60 2.90 2.90 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 43.50 2.85 3.15 3.15 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 43.75 3.10 3.40 3.40 0 0 0
September 16, 2022 8.40 8.75 8.75 0 0 0 32.00 0 0.15 0.15 0 0 0
September 16, 2022 6.35 6.75 6.75 0 0 0 34.00 0 0.17 0.17 0 10 0
September 16, 2022 4.40 4.75 4.75 0 0 0 36.00 0.01 0.17 0.17 0 0 0
September 16, 2022 3.70 4.00 4.00 0 0 0 36.75 0.02 0.18 0.18 0 0 0
September 16, 2022 3.45 3.80 3.80 0 0 0 37.00 0.02 0.20 0.20 0 0 0
September 16, 2022 3.20 3.55 3.55 0 0 0 37.25 0.02 0.21 0.21 0 0 0
September 16, 2022 2.95 3.30 3.30 0 0 0 37.50 0.02 0.22 0.22 0 0 0
September 16, 2022 2.70 3.10 3.10 0 0 0 37.75 0.02 0.23 0.23 0 0 0
September 16, 2022 2.50 2.85 2.85 0 20 0 38.00 0.02 0.24 0.24 0 0 0
September 16, 2022 2.25 2.60 2.60 0 0 0 38.25 0.02 0.26 0.26 0 0 0
September 16, 2022 2.00 2.40 2.40 0 0 0 38.50 0.02 0.28 0.28 0 0 0
September 16, 2022 1.45 2.15 2.15 0 0 0 38.75 0.02 0.30 0.30 0 0 0
September 16, 2022 1.20 1.95 1.95 0 0 0 39.00 0.02 0.33 0.33 0 0 0
September 16, 2022 1.00 1.70 1.70 0 0 0 39.25 0.02 0.36 0.36 0 0 0
September 16, 2022 0.80 1.50 1.50 0 0 0 39.50 0.02 0.40 0.40 0 0 0
September 16, 2022 0.60 1.30 1.30 0 0 0 39.75 0.02 0.44 0.44 0 0 0
September 16, 2022 0.39 1.10 1.10 0 0 0 40.00 0.02 0.50 0.50 0 10 0
September 16, 2022 0.22 0.90 0.90 0 0 0 40.25 0.02 0.60 0.60 0 0 0
September 16, 2022 0.06 0.75 0.75 0 0 0 40.50 0.02 0.70 0.70 0 0 0
September 16, 2022 0.02 0.65 0.65 0 0 0 40.75 0.11 0.85 0.85 0 0 0
September 16, 2022 0.02 0.55 0.55 0 0 0 41.00 0.26 1.00 1.00 0 0 0
September 16, 2022 0.02 0.43 0.43 0 0 0 41.25 0.41 1.15 1.15 0 0 0
September 16, 2022 0.02 0.35 0.35 0 0 0 41.50 0.60 1.35 1.35 0 0 0
September 16, 2022 0.02 0.29 0.29 0 0 0 41.75 0.75 1.55 1.55 0 0 0
September 16, 2022 0.02 0.25 0.25 0 38 0 42.00 1.35 1.75 1.75 0 0 0
September 16, 2022 0.02 0.22 0.22 0 0 0 42.25 1.60 1.95 1.95 0 0 0
September 16, 2022 0 0.18 0.18 0 0 0 42.50 1.85 2.20 2.20 0 0 0
September 16, 2022 0 0.14 0.14 0 0 0 42.75 2.10 2.45 2.45 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 43.00 2.35 2.70 2.70 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 43.25 2.60 2.95 2.95 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 43.50 2.85 3.20 3.20 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 43.75 3.10 3.45 3.45 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 44.00 3.35 3.70 3.70 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 46.00 5.35 5.70 5.70 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 48.00 7.35 7.70 7.70 0 0 0
October 21, 2022 3.75 4.05 4.05 0 0 0 36.75 0.02 0.28 0.28 0 0 0
October 21, 2022 3.50 3.85 3.85 0 0 0 37.00 0.02 0.28 0.28 0 1 0
October 21, 2022 3.30 3.60 3.60 0 0 0 37.25 0.02 0.31 0.31 0 0 0
October 21, 2022 3.00 3.35 3.35 0 0 0 37.50 0.02 0.33 0.33 0 0 0
October 21, 2022 2.80 3.15 3.15 0 0 0 37.75 0.02 0.34 0.34 0 0 0
October 21, 2022 2.25 2.90 2.90 0 0 0 38.00 0.02 0.38 0.38 0 0 0
October 21, 2022 2.05 2.70 2.70 0 0 0 38.25 0.02 0.40 0.40 0 0 0
October 21, 2022 1.80 2.45 2.45 0 0 0 38.50 0.02 0.45 0.45 0 0 0
October 21, 2022 1.60 2.25 2.25 0 0 0 38.75 0.02 0.48 0.48 0 0 0
October 21, 2022 1.40 2.05 2.05 0 0 0 39.00 0.02 0.55 0.55 0 0 0
October 21, 2022 1.20 1.85 1.85 0 0 0 39.25 0.02 0.60 0.60 0 0 0
October 21, 2022 1.00 1.65 1.65 0 0 0 39.50 0.02 0.65 0.65 0 0 0
October 21, 2022 0.80 1.45 1.45 0 0 0 39.75 0.08 0.75 0.75 0 0 0
October 21, 2022 0.65 1.25 1.25 0 0 0 40.00 0.18 0.80 0.80 0 0 0
October 21, 2022 0.45 1.10 1.10 0 0 0 40.25 0.26 0.90 0.90 0 0 0
October 21, 2022 0.30 0.95 0.95 0 0 0 40.50 0.37 1.00 1.00 0 0 0
October 21, 2022 0.16 0.85 0.85 0 0 0 40.75 0.49 1.15 1.15 0 0 0
October 21, 2022 0.03 0.75 0.75 0 0 0 41.00 0.65 1.30 1.30 0 0 0
October 21, 2022 0.02 0.65 0.65 0 0 0 41.25 0.75 1.50 1.50 0 0 0
October 21, 2022 0.02 0.55 0.55 0 0 0 41.50 0.95 1.65 1.65 0 0 0
October 21, 2022 0.02 0.44 0.44 0 0 0 41.75 1.15 1.85 1.85 0 0 0
October 21, 2022 0.02 0.37 0.37 0 0 0 42.00 1.30 2.05 2.05 0 0 0
October 21, 2022 0.01 0.32 0.32 0 0 0 42.25 1.50 2.25 2.25 0 0 0
October 21, 2022 0.02 0.28 0.28 0 0 0 42.50 1.75 2.45 2.45 0 0 0
October 21, 2022 0.02 0.25 0.25 0 0 0 42.75 2.30 2.65 2.65 0 0 0
October 21, 2022 0.02 0.20 0.20 0 0 0 43.00 2.50 2.85 2.85 0 0 0
October 21, 2022 0 0.16 0.16 0 0 0 43.25 2.75 3.10 3.10 0 0 0
October 21, 2022 0 0.15 0.15 0 0 0 43.50 3.00 3.30 3.30 0 0 0
November 18, 2022 3.80 4.20 4.20 0 0 0 36.75 0.02 0.44 0.44 0 0 0
November 18, 2022 3.50 3.95 3.95 0 0 0 37.00 0.02 0.42 0.42 0 0 0
November 18, 2022 3.30 3.75 3.75 0 0 0 37.25 0.04 0.44 0.44 0 0 0
November 18, 2022 3.00 3.50 3.50 0 0 0 37.50 0.06 0.47 0.47 0 0 0
November 18, 2022 2.80 3.30 3.30 0 0 0 37.75 0.09 0.49 0.49 0 0 0
November 18, 2022 2.65 3.05 3.05 0 0 0 38.00 0.12 0.50 0.50 0 0 0
November 18, 2022 2.35 2.85 2.85 0 0 0 38.25 0.16 0.55 0.55 0 0 0
November 18, 2022 2.20 2.60 2.60 0 0 0 38.50 0.20 0.60 0.60 0 0 0
November 18, 2022 2.00 2.40 2.40 0 0 0 38.75 0.25 0.65 0.65 0 0 0
November 18, 2022 1.80 2.20 2.20 0 0 0 39.00 0.30 0.70 0.70 0 0 0
November 18, 2022 1.60 2.00 2.00 0 0 0 39.25 0.36 0.75 0.75 0 0 0
November 18, 2022 1.45 1.80 1.80 0 0 0 39.50 0.43 0.80 0.80 0 0 0
November 18, 2022 1.25 1.65 1.65 0 0 0 39.75 0.55 0.90 0.90 0 0 0
November 18, 2022 1.10 1.45 1.45 0 0 0 40.00 0.60 1.00 1.00 0 0 0
November 18, 2022 0.95 1.30 1.30 0 0 0 40.25 0.70 1.10 1.10 0 0 0
November 18, 2022 0.80 1.20 1.20 0 0 0 40.50 0.80 1.20 1.20 0 0 0
November 18, 2022 0.65 1.05 1.05 0 0 0 40.75 0.95 1.30 1.30 0 0 0
November 18, 2022 0.50 0.95 0.95 0 0 0 41.00 1.05 1.45 1.45 0 0 0
November 18, 2022 0.38 0.80 0.80 0 0 0 41.25 1.20 1.65 1.65 0 0 0
November 18, 2022 0.24 0.70 0.70 0 0 0 41.50 1.35 1.75 1.75 0 0 0
November 18, 2022 0.20 0.65 0.65 0 0 0 41.75 1.50 1.95 1.95 0 0 0
December 16, 2022 8.15 8.90 8.90 0 0 0 32.00 0.01 0.30 0.30 0 0 0
December 16, 2022 6.05 6.95 6.95 0 0 0 34.00 0.01 0.34 0.34 0 0 0
December 16, 2022 4.35 5.05 5.05 0 0 0 36.00 0.02 0.41 0.41 0 0 0
December 16, 2022 3.65 4.35 4.35 0 0 0 36.75 0.02 0.47 0.47 0 0 0
December 16, 2022 3.45 4.15 4.15 0 0 0 37.00 0.03 0.50 0.50 0 0 0
December 16, 2022 3.20 3.90 3.90 0 0 0 37.25 0.06 0.50 0.50 0 0 0
December 16, 2022 3.00 3.70 3.70 0 0 0 37.50 0.09 0.55 0.55 0 0 0
December 16, 2022 2.75 3.45 3.45 0 0 0 37.75 0.14 0.55 0.55 0 0 0
December 16, 2022 2.60 3.25 3.25 0 5 0 38.00 0.16 0.60 0.60 0 15 0
December 16, 2022 2.35 3.05 3.05 0 0 0 38.25 0.22 0.65 0.65 0 0 0
December 16, 2022 2.20 2.85 2.85 0 0 0 38.50 0.25 0.70 0.70 0 0 0
December 16, 2022 2.10 2.55 2.55 0 0 0 38.75 0.30 0.75 0.75 0 0 0
December 16, 2022 1.90 2.40 2.40 0 0 0 39.00 0.36 0.80 0.80 0 0 0
December 16, 2022 1.75 2.20 2.20 0 0 0 39.25 0.44 0.85 0.85 0 0 0
December 16, 2022 1.55 2.00 2.00 0 0 0 39.50 0.55 0.95 0.95 0 0 0
December 16, 2022 1.40 1.85 1.85 0 0 0 39.75 0.60 1.05 1.05 0 0 0
December 16, 2022 1.20 1.70 1.70 0 4 0 40.00 0.70 1.10 1.10 0 10 0
December 16, 2022 1.05 1.50 1.50 0 0 0 40.25 0.80 1.20 1.20 0 0 0
December 16, 2022 0.90 1.40 1.40 0 0 0 40.50 0.90 1.30 1.30 0 0 0
December 16, 2022 0.80 1.25 1.25 0 0 0 40.75 1.00 1.45 1.45 0 0 0
December 16, 2022 0.65 1.10 1.10 0 0 0 41.00 1.15 1.55 1.55 0 0 0
December 16, 2022 0.21 0.70 0.70 0 0 0 42.00 1.75 2.25 2.25 0 0 0
December 16, 2022 0.02 0.29 0.29 0 4 0 44.00 3.40 4.00 4.00 0 0 0
December 16, 2022 0 0.24 0.24 0 0 0 46.00 5.20 6.00 6.00 0 0 0
December 16, 2022 0 0.24 0.24 0 0 0 48.00 7.20 8.00 8.00 0 0 0
January 20, 2023 3.05 3.75 3.75 0 0 0 37.50 0.18 0.65 0.65 0 0 0
January 20, 2023 2.85 3.55 3.55 0 0 0 37.75 0.22 0.70 0.70 0 0 0
January 20, 2023 2.65 3.35 3.35 0 0 0 38.00 0.26 0.75 0.75 0 0 0
January 20, 2023 2.45 3.15 3.15 0 0 0 38.25 0.31 0.80 0.80 0 0 0
January 20, 2023 2.30 2.90 2.90 0 0 0 38.50 0.37 0.85 0.85 0 0 0
January 20, 2023 2.15 2.65 2.65 0 0 0 38.75 0.43 0.95 0.95 0 0 0
January 20, 2023 1.95 2.45 2.45 0 0 0 39.00 0.49 1.00 1.00 0 0 0
January 20, 2023 1.80 2.30 2.30 0 0 0 39.25 0.60 1.05 1.05 0 0 0
January 20, 2023 1.60 2.10 2.10 0 0 0 39.50 0.65 1.15 1.15 0 0 0
January 20, 2023 1.45 1.95 1.95 0 0 0 39.75 0.75 1.25 1.25 0 0 0
January 20, 2023 1.30 1.80 1.80 0 0 0 40.00 0.85 1.30 1.30 0 0 0
January 20, 2023 1.10 1.65 1.65 0 0 0 40.25 0.95 1.40 1.40 0 0 0
January 20, 2023 1.00 1.50 1.50 0 0 0 40.50 1.05 1.55 1.55 0 0 0
January 20, 2023 0.85 1.35 1.35 0 0 0 40.75 1.15 1.65 1.65 0 0 0
January 20, 2023 0.70 1.25 1.25 0 0 0 41.00 1.30 1.80 1.80 0 0 0
March 17, 2023 8.05 9.00 9.00 0 0 0 32.00 0.01 0.41 0.41 0 0 0
March 17, 2023 6.10 7.10 7.10 0 0 0 34.00 0.01 0.49 0.49 0 0 0
March 17, 2023 4.45 5.10 5.10 0 5 0 36.00 0.06 0.60 0.60 0 0 0
March 17, 2023 2.90 3.50 3.50 0 0 0 38.00 0.37 0.95 0.95 0 0 0
March 17, 2023 1.45 2.05 2.05 0 0 0 40.00 1.00 1.50 1.50 0 0 0
March 17, 2023 0.45 0.90 0.90 0 0 0 42.00 2.00 2.55 2.55 0 0 0
March 17, 2023 0.02 0.55 0.55 0 0 0 44.00 3.50 4.10 4.10 0 0 0
March 17, 2023 0.01 0.33 0.33 0 0 0 46.00 5.20 6.05 6.05 0 0 0
March 17, 2023 0 0.30 0.30 0 0 0 48.00 7.20 8.05 8.05 0 0 0
June 16, 2023 7.75 9.10 9.10 0 0 0 32.00 0.01 0.50 0.50 0 0 0
June 16, 2023 6.20 7.20 7.20 0 0 0 34.00 0.02 0.70 0.70 0 0 0
June 16, 2023 4.20 5.45 5.45 0 0 0 36.00 0.21 0.85 0.85 0 0 0
June 16, 2023 3.10 3.85 3.85 0 0 0 38.00 0.55 1.30 1.30 0 0 0
June 16, 2023 1.75 2.50 2.50 0 0 0 40.00 1.20 1.95 1.95 0 0 0
June 16, 2023 0.65 1.50 1.50 0 0 0 42.00 2.20 2.95 2.95 0 0 0
June 16, 2023 0.08 0.85 0.85 0 0 0 44.00 3.65 4.35 4.35 0 0 0
June 16, 2023 0.02 0.55 0.55 0 0 0 46.00 4.95 6.15 6.15 0 0 0