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.

ZPR – BMO S&P/TSX Laddered Preferred Share Index ETF

Last update: August 8, 2022 at 1:00 p.m.   (Real-time)

  • Last price: 10.290
  • Net change: 0.050
  • Bid price: 10.280
  • Ask price: 10.290
  • 30-day historical volatility: 9.75%
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: 388
Volume: 0
Open interest: 133
Volume: 0
August 19, 2022 0.90 1.05 1.00 0 0 0 9.30 0 0.03 0.06 0 0 0
August 19, 2022 0.80 0.95 0.90 0 0 0 9.40 0 0.03 0.06 0 0 0
August 19, 2022 0.70 0.85 0.80 0 0 0 9.50 0 0.03 0.06 0 0 0
August 19, 2022 0.60 0.75 0.70 0 0 0 9.60 0 0.03 0.06 0 0 0
August 19, 2022 0.50 0.65 0.60 0 0 0 9.70 0 0.03 0.07 0 0 0
August 19, 2022 0.42 0.55 0.50 0 0 0 9.80 0 0.03 0.07 0 0 0
August 19, 2022 0.33 0.46 0.41 0 0 0 9.90 0 0.04 0.08 0 0 0
August 19, 2022 0.24 0.37 0.32 0 0 0 10.00 0 0.05 0.10 0 0 0
August 19, 2022 0.16 0.29 0.25 0 0 0 10.10 0.01 0.08 0.12 0 0 0
August 19, 2022 0.11 0.20 0.18 0 0 0 10.20 0.03 0.11 0.16 0 0 0
August 19, 2022 0.06 0.13 0.13 0 0 0 10.30 0.07 0.16 0.21 0 0 0
August 19, 2022 0.02 0.09 0.09 0 0 0 10.40 0.12 0.23 0.27 0 0 0
August 19, 2022 0 0.06 0.07 0 3 0 10.50 0.19 0.31 0.34 0 0 0
August 19, 2022 0 0.05 0.06 0 0 0 10.60 0.28 0.40 0.45 0 0 0
August 19, 2022 0 0.04 0.06 0 22 0 10.70 0.34 0.50 0.55 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 10.80 0.44 0.60 0.65 0 0 0
August 19, 2022 0 0.03 0.06 0 10 0 10.90 0.55 0.70 0.75 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.00 0.65 0.80 0.85 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.10 0.75 0.90 0.95 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.20 0.85 1.00 1.05 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.30 0.95 1.10 1.15 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.40 1.05 1.20 1.25 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.50 1.15 1.30 1.35 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.60 1.25 1.40 1.45 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.70 1.35 1.50 1.55 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.80 1.45 1.60 1.65 0 0 0
August 19, 2022 0 0.03 0.06 0 0 0 11.90 1.55 1.70 1.75 0 0 0
September 16, 2022 0.90 1.05 1.00 0 0 0 9.30 0 0.03 0.08 0 0 0
September 16, 2022 0.80 0.95 0.90 0 0 0 9.40 0 0.04 0.07 0 0 0
September 16, 2022 0.70 0.85 0.80 0 0 0 9.50 0.01 0.04 0.09 0 0 0
September 16, 2022 0.60 0.75 0.70 0 0 0 9.60 0.01 0.05 0.10 0 35 0
September 16, 2022 0.50 0.65 0.65 0 0 0 9.70 0.01 0.06 0.11 0 0 0
September 16, 2022 0.45 0.60 0.55 0 0 0 9.80 0.01 0.07 0.13 0 0 0
September 16, 2022 0.37 0.47 0.45 0 0 0 9.90 0.03 0.09 0.15 0 0 0
September 16, 2022 0.29 0.39 0.38 0 0 0 10.00 0.05 0.12 0.17 0 15 0
September 16, 2022 0.23 0.35 0.31 0 0 0 10.10 0.07 0.15 0.20 0 0 0
September 16, 2022 0.17 0.26 0.24 0 0 0 10.20 0.11 0.20 0.24 0 0 0
September 16, 2022 0.11 0.20 0.19 0 0 0 10.30 0.15 0.24 0.29 0 0 0
September 16, 2022 0.07 0.15 0.15 0 0 0 10.40 0.21 0.30 0.35 0 0 0
September 16, 2022 0.04 0.11 0.10 0 15 0 10.50 0.26 0.38 0.42 0 0 0
September 16, 2022 0.02 0.08 0.09 0 0 0 10.60 0.33 0.45 0.50 0 0 0
September 16, 2022 0.01 0.06 0.08 0 0 0 10.70 0.42 0.55 0.60 0 0 0
September 16, 2022 0 0.05 0.07 0 0 0 10.80 0.50 0.65 0.70 0 0 0
September 16, 2022 0 0.04 0.06 0 55 0 10.90 0.60 0.75 0.75 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 11.00 0.70 0.85 0.85 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 11.10 0.80 0.95 0.95 0 0 0
September 16, 2022 0 0.05 0.06 0 0 0 11.20 0.90 1.05 1.10 0 0 0
September 16, 2022 0 0.04 0.06 0 15 0 11.30 1.00 1.15 1.20 0 0 0
September 16, 2022 0 0.04 0.06 0 0 0 11.40 1.10 1.25 1.25 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 11.50 1.20 1.35 1.35 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 11.60 1.30 1.45 1.45 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 11.70 1.40 1.55 1.55 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 11.80 1.50 1.65 1.65 0 0 0
September 16, 2022 0 0.03 0.02 0 50 0 11.90 1.60 1.75 1.75 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 12.00 1.70 1.85 1.85 0 2 0
September 16, 2022 0 0.03 0.06 0 25 0 12.10 1.80 1.95 1.95 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 12.20 1.90 2.05 2.05 0 0 0
September 16, 2022 0 0.03 0.06 0 0 0 12.30 2.00 2.15 2.15 0 0 0
October 21, 2022 0.90 1.05 1.00 0 0 0 9.30 0.01 0.05 0.11 0 0 0
October 21, 2022 0.80 0.95 0.95 0 0 0 9.40 0.01 0.06 0.12 0 0 0
October 21, 2022 0.70 0.90 0.85 0 0 0 9.50 0.01 0.07 0.13 0 0 0
October 21, 2022 0.65 0.80 0.75 0 0 0 9.60 0.02 0.09 0.15 0 0 0
October 21, 2022 0.55 0.70 0.65 0 0 0 9.70 0.04 0.10 0.15 0 0 0
October 21, 2022 0.49 0.60 0.60 0 0 0 9.80 0.05 0.13 0.17 0 0 0
October 21, 2022 0.41 0.55 0.50 0 0 0 9.90 0.07 0.16 0.21 0 0 0
October 21, 2022 0.35 0.44 0.41 0 0 0 10.00 0.10 0.19 0.24 0 0 0
October 21, 2022 0.28 0.37 0.36 0 0 0 10.10 0.13 0.22 0.28 0 0 0
October 21, 2022 0.22 0.31 0.30 0 0 0 10.20 0.17 0.27 0.32 0 0 0
October 21, 2022 0.17 0.25 0.25 0 0 0 10.30 0.21 0.31 0.37 0 0 0
October 21, 2022 0.12 0.20 0.19 0 0 0 10.40 0.26 0.37 0.43 0 0 0
October 21, 2022 0.08 0.17 0.17 0 0 0 10.50 0.32 0.43 0.48 0 0 0
October 21, 2022 0.05 0.13 0.14 0 0 0 10.60 0.39 0.55 0.55 0 0 0
October 21, 2022 0.03 0.10 0.11 0 0 0 10.70 0.46 0.60 0.65 0 0 0
October 21, 2022 0.01 0.08 0.08 0 0 0 10.80 0.50 0.70 0.70 0 0 0
October 21, 2022 0.01 0.06 0.08 0 0 0 10.90 0.49 0.75 0.80 0 0 0
October 21, 2022 0 0.05 0.06 0 0 0 11.00 0.70 0.85 0.90 0 0 0
October 21, 2022 0 0.04 0.07 0 0 0 11.10 0.80 0.95 1.00 0 0 0
October 21, 2022 0 0.04 0.05 0 0 0 11.20 0.90 1.05 1.10 0 0 0
October 21, 2022 0 0.03 0.05 0 0 0 11.30 1.00 1.15 1.20 0 0 0
October 21, 2022 0 0.03 0.06 0 0 0 11.40 1.10 1.25 1.30 0 0 0
October 21, 2022 0 0.03 0.06 0 0 0 11.50 1.20 1.35 1.40 0 0 0
November 18, 2022 0.95 1.15 1.15 0 0 0 9.30 0.01 0.08 0.15 0 0 0
November 18, 2022 0.85 1.05 1.05 0 0 0 9.40 0.02 0.09 0.16 0 0 0
November 18, 2022 0.80 1.05 1.05 0 0 0 9.50 0.03 0.10 0.18 0 0 0
November 18, 2022 0.65 0.80 0.95 0 0 0 9.60 0.04 0.12 0.21 0 0 0
November 18, 2022 0.60 0.75 0.90 0 0 0 9.70 0.06 0.14 0.23 0 0 0
November 18, 2022 0.50 0.65 0.80 0 0 0 9.80 0.08 0.17 0.24 0 0 0
November 18, 2022 0.44 0.60 0.75 0 0 0 9.90 0.10 0.20 0.27 0 0 0
November 18, 2022 0.37 0.50 0.65 0 0 0 10.00 0.13 0.24 0.30 0 0 0
November 18, 2022 0.31 0.43 0.60 0 0 0 10.10 0.17 0.27 0.34 0 0 0
November 18, 2022 0.25 0.37 0.55 0 0 0 10.20 0.21 0.32 0.39 0 0 0
November 18, 2022 0.20 0.31 0.50 0 0 0 10.30 0.27 0.37 0.44 0 0 0
November 18, 2022 0.15 0.26 0.45 0 0 0 10.40 0.32 0.42 0.50 0 0 0
November 18, 2022 0.11 0.22 0.41 0 0 0 10.50 0.36 0.48 0.55 0 0 0
November 18, 2022 0.08 0.18 0.39 0 0 0 10.60 0.44 0.55 0.65 0 0 0
November 18, 2022 0.05 0.14 0.35 0 0 0 10.70 0.50 0.65 0.70 0 0 0
November 18, 2022 0.03 0.11 0.33 0 0 0 10.80 0.55 0.70 0.80 0 0 0
November 18, 2022 0.01 0.09 0.31 0 0 0 10.90 0.60 0.90 0.90 0 0 0
November 18, 2022 0.01 0.07 0.30 0 0 0 11.00 0.70 0.95 1.00 0 0 0
November 18, 2022 0 0.06 0.29 0 0 0 11.10 0.75 1.05 1.10 0 0 0
November 18, 2022 0 0.05 0.30 0 0 0 11.20 0.85 1.15 1.20 0 0 0
November 18, 2022 0 0.04 0.28 0 0 0 11.30 0.95 1.25 1.30 0 0 0
November 18, 2022 0 0.04 0.28 0 0 0 11.40 1.05 1.35 1.40 0 0 0
November 18, 2022 0 0.03 0.28 0 0 0 11.50 1.15 1.45 1.45 0 0 0
December 16, 2022 0.90 1.20 1.15 0 0 0 9.30 0.02 0.09 0.17 0 0 0
December 16, 2022 0.80 1.10 1.05 0 0 0 9.40 0.03 0.11 0.19 0 0 0
December 16, 2022 0.75 0.90 0.95 0 0 0 9.50 0.04 0.13 0.22 0 0 0
December 16, 2022 0.65 0.85 0.90 0 0 0 9.60 0.06 0.15 0.24 0 15 0
December 16, 2022 0.60 0.75 0.80 0 0 0 9.70 0.08 0.18 0.25 0 0 0
December 16, 2022 0.50 0.70 0.80 0 0 0 9.80 0.10 0.21 0.28 0 0 0
December 16, 2022 0.46 0.60 0.75 0 0 0 9.90 0.13 0.24 0.31 0 0 0
December 16, 2022 0.39 0.55 0.70 0 0 0 10.00 0.18 0.28 0.36 0 0 0
December 16, 2022 0.33 0.47 0.60 0 0 0 10.10 0.22 0.32 0.39 0 0 0
December 16, 2022 0.27 0.41 0.55 0 0 0 10.20 0.26 0.36 0.43 0 0 0
December 16, 2022 0.22 0.35 0.50 0 0 0 10.30 0.30 0.41 0.50 0 0 0
December 16, 2022 0.19 0.30 0.47 0 0 0 10.40 0.36 0.47 0.55 0 0 0
December 16, 2022 0.15 0.26 0.19 0 19 0 10.50 0.40 0.55 0.60 0 0 0
December 16, 2022 0.11 0.22 0.40 0 0 0 10.60 0.46 0.60 0.65 0 0 0
December 16, 2022 0.07 0.18 0.37 0 0 0 10.70 0.50 0.70 0.75 0 0 0
December 16, 2022 0.06 0.14 0.36 0 1 0 10.80 0.60 0.75 0.80 0 0 0
December 16, 2022 0.04 0.11 0.08 0 65 0 10.90 0.65 0.85 0.90 0 0 0
December 16, 2022 0.03 0.09 0.31 0 15 0 11.00 0.70 1.00 1.00 0 26 0
December 16, 2022 0.01 0.08 0.30 0 0 0 11.10 0.80 1.10 1.15 0 0 0
December 16, 2022 0 0.06 0.06 0 21 0 11.20 0.90 1.20 1.20 0 0 0
December 16, 2022 0 0.05 0.29 0 0 0 11.30 1.00 1.30 1.30 0 0 0
December 16, 2022 0 0.05 0.08 0 0 0 11.40 1.10 1.40 1.40 0 0 0
December 16, 2022 0 0.04 0.08 0 0 0 11.50 1.15 1.50 1.50 0 0 0
December 16, 2022 0 0.04 0.08 0 0 0 11.60 1.30 1.55 1.60 0 0 0
December 16, 2022 0 0.04 0.08 0 0 0 11.70 1.40 1.70 1.70 0 0 0
December 16, 2022 0 0.06 0.08 0 0 0 11.80 1.50 1.80 1.80 0 0 0
December 16, 2022 0 0.06 0.08 0 0 0 11.90 1.55 1.85 1.90 0 0 0
December 16, 2022 0 0.06 0.09 0 2 0 12.00 1.65 1.95 2.00 0 30 0
December 16, 2022 0 0.06 0.09 0 0 0 12.10 1.75 2.10 2.10 0 0 0
December 16, 2022 0 0.06 0.09 0 0 0 12.20 1.85 2.20 2.20 0 0 0
January 20, 2023 0.95 1.20 1.20 0 0 0 9.30 0.03 0.11 0.21 0 0 0
January 20, 2023 0.85 1.05 1.05 0 0 0 9.40 0.04 0.13 0.23 0 0 0
January 20, 2023 0.75 0.95 1.10 0 0 0 9.50 0.05 0.15 0.25 0 0 0
January 20, 2023 0.70 0.85 1.00 0 0 0 9.60 0.07 0.18 0.27 0 0 0
January 20, 2023 0.60 0.80 0.95 0 0 0 9.70 0.09 0.21 0.30 0 0 0
January 20, 2023 0.55 0.70 0.85 0 0 0 9.80 0.12 0.24 0.33 0 0 0
January 20, 2023 0.49 0.65 0.80 0 0 0 9.90 0.15 0.28 0.36 0 0 0
January 20, 2023 0.42 0.60 0.70 0 0 0 10.00 0.20 0.32 0.40 0 0 0
January 20, 2023 0.36 0.55 0.65 0 0 0 10.10 0.24 0.36 0.44 0 0 0
January 20, 2023 0.30 0.45 0.60 0 0 0 10.20 0.29 0.41 0.50 0 0 0
January 20, 2023 0.25 0.40 0.55 0 0 0 10.30 0.33 0.46 0.55 0 0 0
January 20, 2023 0.21 0.33 0.31 0 0 0 10.40 0.38 0.55 0.60 0 0 0
January 20, 2023 0.17 0.29 0.27 0 0 0 10.50 0.44 0.60 0.65 0 0 0
January 20, 2023 0.13 0.24 0.23 0 0 0 10.60 0.50 0.65 0.75 0 0 0
January 20, 2023 0.10 0.21 0.20 0 0 0 10.70 0.55 0.70 0.80 0 0 0
March 17, 2023 0.90 1.25 1.15 0 0 0 9.30 0.04 0.14 0.27 0 0 0
March 17, 2023 0.85 1.05 1.05 0 0 0 9.40 0.05 0.17 0.29 0 0 0
March 17, 2023 0.75 1.00 1.00 0 0 0 9.50 0.09 0.19 0.31 0 0 0
March 17, 2023 0.70 0.90 0.95 0 0 0 9.60 0.10 0.22 0.34 0 0 0
March 17, 2023 0.60 0.85 0.85 0 0 0 9.70 0.14 0.26 0.37 0 0 0
March 17, 2023 0.55 0.75 0.90 0 0 0 9.80 0.17 0.29 0.40 0 0 0
March 17, 2023 0.50 0.70 0.80 0 0 0 9.90 0.20 0.33 0.44 0 0 0
March 17, 2023 0.45 0.65 0.75 0 0 0 10.00 0.23 0.37 0.48 0 0 0
March 17, 2023 0.39 0.60 0.70 0 0 0 10.10 0.28 0.42 0.55 0 0 0
March 17, 2023 0.34 0.55 0.39 0 20 0 10.20 0.32 0.47 0.55 0 0 0
March 17, 2023 0.29 0.46 0.60 0 0 0 10.30 0.38 0.55 0.65 0 0 0
March 17, 2023 0.24 0.41 0.28 0 30 0 10.40 0.42 0.60 0.70 0 0 0
March 17, 2023 0.20 0.37 0.50 0 0 0 10.50 0.48 0.65 0.75 0 0 0
March 17, 2023 0.17 0.33 0.47 0 0 0 10.60 0.50 0.70 0.80 0 0 0
March 17, 2023 0.13 0.29 0.44 0 0 0 10.70 0.55 0.80 0.90 0 0 0
March 17, 2023 0.10 0.25 0.42 0 20 0 10.80 0.65 0.85 0.95 0 0 0
March 17, 2023 0.08 0.22 0.40 0 0 0 10.90 0.70 0.90 1.05 0 0 0
March 17, 2023 0.06 0.19 0.38 0 0 0 11.00 0.80 1.00 1.10 0 0 0
March 17, 2023 0.04 0.16 0.36 0 0 0 11.10 0.90 1.05 1.20 0 0 0
March 17, 2023 0.03 0.13 0.15 0 0 0 11.20 0.95 1.15 1.30 0 0 0
March 17, 2023 0.02 0.11 0.14 0 0 0 11.30 0.95 1.35 1.35 0 0 0
March 17, 2023 0.01 0.09 0.13 0 0 0 11.40 1.05 1.45 1.40 0 0 0
March 17, 2023 0 0.08 0.13 0 0 0 11.50 1.15 1.55 1.50 0 0 0
March 17, 2023 0 0.07 0.12 0 0 0 11.60 1.20 1.65 1.60 0 10 0
March 17, 2023 0 0.06 0.12 0 0 0 11.70 1.30 1.65 1.70 0 0 0
June 16, 2023 0.95 1.20 1.15 0 0 0 9.30 0.08 0.21 0.36 0 0 0
June 16, 2023 0.85 1.10 1.10 0 0 0 9.40 0.09 0.24 0.39 0 0 0
June 16, 2023 0.80 1.05 1.05 0 0 0 9.50 0.13 0.27 0.42 0 0 0
June 16, 2023 0.70 0.95 1.00 0 0 0 9.60 0.16 0.31 0.45 0 0 0
June 16, 2023 0.65 0.90 0.90 0 0 0 9.70 0.18 0.34 0.48 0 0 0
June 16, 2023 0.60 0.85 0.85 0 0 0 9.80 0.21 0.38 0.50 0 0 0
June 16, 2023 0.50 0.80 0.75 0 0 0 9.90 0.25 0.42 0.55 0 0 0
June 16, 2023 0.49 0.75 0.80 0 0 0 10.00 0.29 0.47 0.60 0 0 0
June 16, 2023 0.44 0.65 0.75 0 0 0 10.10 0.34 0.55 0.65 0 0 0
June 16, 2023 0.39 0.60 0.70 0 0 0 10.20 0.39 0.60 0.70 0 0 0
June 16, 2023 0.33 0.55 0.65 0 0 0 10.30 0.44 0.65 0.75 0 0 0
June 16, 2023 0.28 0.50 0.60 0 0 0 10.40 0.47 0.70 0.80 0 0 0
June 16, 2023 0.24 0.46 0.55 0 0 0 10.50 0.55 0.75 0.90 0 0 0
June 16, 2023 0.18 0.42 0.55 0 0 0 10.60 0.60 0.80 0.95 0 0 0
June 16, 2023 0.15 0.38 0.50 0 0 0 10.70 0.50 0.85 0.90 0 0 0
June 16, 2023 0.14 0.34 0.48 0 0 0 10.80 0.65 0.95 0.95 0 0 0
June 16, 2023 0.11 0.27 0.26 0 0 0 10.90 0.75 1.00 1.05 0 0 0
June 16, 2023 0.09 0.25 0.24 0 0 0 11.00 0.80 1.05 1.10 0 0 0