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.

UNS – Uni-Select Inc.

Last update: December 6, 2022 at 9:58 a.m.   (Real-time)

  • Last price: 44.980
  • Net change: 0
  • Bid price: 44.940
  • Ask price: 45.010
  • 30-day historical volatility: 28.88%
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: 1,066
Volume: 1
Open interest: 111
Volume: 0
December 16, 2022 26.85 27.25 27.15 0 0 0 18.00 0 0.07 0.06 0 5 0
December 16, 2022 24.80 25.25 25.10 0 5 0 20.00 0 0.07 0.05 0 3 0
December 16, 2022 23.80 24.25 24.10 0 0 0 21.00 0 0.07 0.05 0 0 0
December 16, 2022 22.85 23.25 23.15 0 5 0 22.00 0 0.07 0.05 0 0 0
December 16, 2022 21.85 22.25 22.15 0 5 0 23.00 0 0.07 0.05 0 0 0
December 16, 2022 20.85 21.25 21.15 0 0 0 24.00 0 0.07 0.05 0 2 0
December 16, 2022 20.35 20.75 20.65 0 0 0 24.50 0 0.07 0.05 0 0 0
December 16, 2022 19.85 20.25 20.15 0 10 0 25.00 0 0.07 0.06 0 1 0
December 16, 2022 18.85 19.25 19.15 0 0 0 26.00 0 0.07 0.05 0 0 0
December 16, 2022 17.85 18.25 18.15 0 0 0 27.00 0 0.07 0.05 0 0 0
December 16, 2022 16.85 17.25 17.15 0 0 0 28.00 0 0.07 0.06 0 0 0
December 16, 2022 15.85 16.25 16.20 0 0 0 29.00 0 0.07 0.06 0 0 0
December 16, 2022 14.85 15.25 15.15 0 2 0 30.00 0 0.07 0.06 0 0 0
December 16, 2022 13.85 14.20 14.20 0 0 0 31.00 0 0.07 0.06 0 0 0
December 16, 2022 12.85 13.20 13.20 0 2 0 32.00 0 0.07 0.06 0 0 0
December 16, 2022 11.85 12.20 12.15 0 0 0 33.00 0 0.08 0.07 0 0 0
December 16, 2022 10.85 11.20 11.20 0 10 0 34.00 0 0.08 0.08 0 0 0
December 16, 2022 9.85 10.25 10.15 0 32 0 35.00 0 0.10 0.09 0 7 0
December 16, 2022 8.85 9.30 9.15 0 0 0 36.00 0 0.10 0.11 0 7 0
December 16, 2022 7.90 8.30 8.20 0 0 0 37.00 0.01 0.13 0.13 0 24 0
December 16, 2022 6.90 7.35 7.20 0 0 0 38.00 0.01 0.19 0.17 0 0 0
December 16, 2022 5.95 6.40 6.25 0 0 0 39.00 0.04 0.22 0.19 0 0 0
December 16, 2022 5.00 5.40 5.35 0 12 0 40.00 0.09 0.27 0.27 0 7 0
December 16, 2022 4.10 4.45 4.45 0 750 0 41.00 0.17 0.33 0.34 0 0 0
December 16, 2022 3.25 3.70 3.60 0 1 0 42.00 0.31 0.47 0.48 0 0 0
December 16, 2022 2.45 2.75 2.80 0 0 0 43.00 0.49 0.70 0.70 0 1 0
December 16, 2022 1.75 2.05 2.05 0 1 0 44.00 0.75 1.00 1.00 0 0 0
December 16, 2022 1.20 1.45 1.45 0 0 0 45.00 1.20 1.45 1.45 0 0 0
December 16, 2022 0.75 1.00 1.00 0 0 0 46.00 1.75 2.00 2.00 0 0 0
December 16, 2022 0.43 0.65 0.65 0 0 0 47.00 2.35 2.70 2.70 0 0 0
December 16, 2022 0.24 0.43 0.41 0 0 0 48.00 3.15 3.50 3.50 0 0 0
December 16, 2022 0.13 0.28 0.26 0 0 0 49.00 3.95 4.35 4.35 0 0 0
December 16, 2022 0.01 0.12 0.11 0 0 0 52.00 6.85 7.25 7.20 0 0 0
January 20, 2023 16.95 17.45 17.30 0 0 0 28.00 0.01 0.12 0.11 0 0 0
January 20, 2023 15.95 16.40 16.30 0 0 0 29.00 0.01 0.13 0.13 0 0 0
January 20, 2023 15.00 15.40 15.40 0 0 0 30.00 0.01 0.16 0.15 0 2 0
January 20, 2023 14.05 14.45 14.35 0 0 0 31.00 0.02 0.17 0.17 0 0 0
January 20, 2023 13.05 13.50 13.45 0 0 0 32.00 0.04 0.20 0.20 0 0 0
January 20, 2023 12.10 12.50 12.40 0 0 0 33.00 0.08 0.23 0.24 0 0 0
January 20, 2023 11.10 11.60 11.50 0 0 0 34.00 0.12 0.29 0.28 0 0 0
January 20, 2023 10.15 10.65 10.55 0 0 0 35.00 0.17 0.33 0.34 0 7 0
January 20, 2023 9.30 9.70 9.60 0 0 0 36.00 0.23 0.39 0.39 0 0 0
January 20, 2023 8.30 8.75 8.70 0 45 0 37.00 0.30 0.47 0.48 0 0 0
January 20, 2023 7.40 7.85 7.75 0 0 0 38.00 0.39 0.60 0.60 0 0 0
January 20, 2023 6.55 7.00 6.95 0 45 0 39.00 0.49 0.70 0.70 0 0 0
January 20, 2023 5.70 6.15 6.05 0 13 0 40.00 0.65 0.85 0.85 0 10 0
January 20, 2023 4.90 5.35 5.25 0 0 0 41.00 0.85 1.10 1.10 0 0 0
January 20, 2023 4.10 4.65 4.50 0 0 0 42.00 1.10 1.35 1.35 0 0 0
January 20, 2023 3.45 3.85 3.85 0 0 0 43.00 1.40 1.65 1.65 0 0 0
January 20, 2023 2.95 3.20 3.15 0 0 0 44.00 1.75 2.00 2.05 0 0 0
January 20, 2023 2.40 2.65 2.65 0 0 0 45.00 2.20 2.50 2.50 0 0 0
January 20, 2023 1.90 2.15 2.15 0 0 0 46.00 2.75 3.00 3.00 0 0 0
January 20, 2023 1.50 1.75 1.55 -0.20 6 1 47.00 3.30 3.60 3.60 0 0 0
January 20, 2023 1.20 1.45 1.40 0 3 0 48.00 3.85 4.25 4.25 0 0 0
January 20, 2023 0.90 1.15 1.10 0 0 0 49.00 4.60 5.05 5.00 0 0 0
January 20, 2023 0.41 0.60 0.60 0 0 0 52.00 7.05 7.50 7.45 0 0 0
February 17, 2023 15.15 15.60 15.60 0 0 0 30.00 0.11 0.28 0.29 0 0 0
February 17, 2023 14.20 14.65 14.70 0 0 0 31.00 0.15 0.34 0.34 0 0 0
February 17, 2023 13.25 13.75 13.75 0 0 0 32.00 0.20 0.38 0.39 0 0 0
February 17, 2023 12.40 12.80 12.75 0 0 0 33.00 0.27 0.44 0.44 0 0 0
February 17, 2023 11.40 11.90 11.85 0 0 0 34.00 0.36 0.55 0.55 0 0 0
February 17, 2023 10.55 11.00 10.95 0 0 0 35.00 0.45 0.60 0.60 0 0 0
February 17, 2023 9.60 10.10 10.10 0 0 0 36.00 0.55 0.70 0.70 0 0 0
February 17, 2023 8.85 9.25 9.25 0 0 0 37.00 0.70 0.85 0.85 0 0 0
February 17, 2023 8.00 8.45 8.40 0 0 0 38.00 0.80 1.00 1.00 0 0 0
February 17, 2023 7.15 7.60 7.55 0 0 0 39.00 1.00 1.20 1.20 0 0 0
February 17, 2023 6.35 6.80 6.80 0 0 0 40.00 1.25 1.45 1.45 0 0 0
February 17, 2023 5.60 6.05 6.05 0 0 0 41.00 1.45 1.70 1.70 0 0 0
February 17, 2023 4.90 5.35 5.35 0 0 0 42.00 1.75 2.00 2.00 0 7 0
February 17, 2023 4.30 4.70 4.70 0 0 0 43.00 2.10 2.35 2.35 0 0 0
February 17, 2023 3.80 4.10 4.05 0 0 0 44.00 2.50 2.75 2.75 0 0 0
February 17, 2023 3.25 3.55 3.50 0 7 0 45.00 2.95 3.20 3.20 0 0 0
February 17, 2023 2.80 3.10 3.05 0 0 0 46.00 3.45 3.75 3.75 0 0 0
February 17, 2023 2.35 2.60 2.60 0 0 0 47.00 4.05 4.30 4.30 0 0 0
February 17, 2023 2.00 2.25 2.20 0 0 0 48.00 4.65 4.95 4.95 0 0 0
February 17, 2023 1.65 1.90 1.90 0 0 0 49.00 5.20 5.60 5.60 0 0 0
February 17, 2023 0.95 1.10 1.15 0 0 0 52.00 7.45 7.90 7.90 0 0 0
March 17, 2023 23.05 23.60 23.45 0 0 0 22.00 0.01 0.15 0.14 0 0 0
March 17, 2023 22.05 22.55 22.50 0 0 0 23.00 0.01 0.18 0.17 0 0 0
March 17, 2023 21.10 21.60 21.50 0 0 0 24.00 0.02 0.20 0.20 0 0 0
March 17, 2023 20.15 20.65 20.60 0 0 0 25.00 0.04 0.23 0.22 0 0 0
March 17, 2023 19.20 19.70 19.55 0 0 0 26.00 0.07 0.25 0.25 0 0 0
March 17, 2023 17.30 17.75 17.70 0 0 0 28.00 0.14 0.33 0.33 0 0 0
March 17, 2023 15.40 15.90 15.80 0 2 0 30.00 0.23 0.45 0.44 0 0 0
March 17, 2023 14.50 14.95 14.90 0 0 0 31.00 0.30 0.50 0.50 0 0 0
March 17, 2023 13.55 14.05 14.00 0 0 0 32.00 0.38 0.60 0.60 0 0 0
March 17, 2023 12.65 13.15 13.15 0 0 0 33.00 0.45 0.70 0.70 0 0 0
March 17, 2023 11.75 12.30 12.20 0 0 0 34.00 0.55 0.80 0.80 0 0 0
March 17, 2023 10.90 11.45 11.35 0 0 0 35.00 0.65 0.95 0.95 0 0 0
March 17, 2023 10.05 10.60 10.50 0 0 0 36.00 0.80 1.05 1.05 0 0 0
March 17, 2023 9.25 9.70 9.70 0 0 0 37.00 0.95 1.20 1.20 0 0 0
March 17, 2023 8.40 8.95 8.95 0 10 0 38.00 1.15 1.40 1.40 0 0 0
March 17, 2023 7.65 8.20 8.15 0 0 0 39.00 1.35 1.65 1.60 0 0 0
March 17, 2023 6.90 7.50 7.40 0 0 0 40.00 1.60 1.90 1.90 0 0 0
March 17, 2023 6.20 6.80 6.65 0 0 0 41.00 1.90 2.20 2.20 0 0 0
March 17, 2023 5.55 6.05 6.00 0 0 0 42.00 2.20 2.50 2.55 0 0 0
March 17, 2023 4.95 5.50 5.35 0 0 0 43.00 2.55 2.90 2.90 0 0 0
March 17, 2023 4.45 4.80 4.80 0 0 0 44.00 2.95 3.35 3.35 0 0 0
March 17, 2023 3.85 4.25 4.25 0 0 0 45.00 3.40 3.80 3.80 0 0 0
March 17, 2023 3.40 3.75 3.75 0 0 0 46.00 3.95 4.30 4.35 0 0 0
March 17, 2023 2.95 3.30 3.30 0 0 0 47.00 4.50 4.90 4.90 0 0 0
March 17, 2023 2.55 2.90 2.90 0 0 0 48.00 5.10 5.50 5.45 0 0 0
March 17, 2023 2.20 2.55 2.50 0 0 0 49.00 5.75 6.15 6.10 0 0 0
March 17, 2023 1.40 1.65 1.65 0 0 0 52.00 7.75 8.30 8.35 0 0 0
April 21, 2023 15.60 16.15 16.20 0 0 0 30.00 0.35 0.60 0.60 0 0 0
April 21, 2023 14.70 15.25 15.15 0 0 0 31.00 0.46 0.65 0.65 0 0 0
April 21, 2023 13.85 14.40 14.30 0 0 0 32.00 0.55 0.80 0.80 0 0 0
April 21, 2023 12.95 13.50 13.50 0 0 0 33.00 0.65 0.90 0.90 0 0 0
April 21, 2023 12.15 12.65 12.60 0 0 0 34.00 0.75 1.05 1.05 0 0 0
April 21, 2023 11.30 11.85 11.75 0 0 0 35.00 0.90 1.20 1.20 0 0 0
April 21, 2023 10.50 11.05 10.95 0 0 0 36.00 1.10 1.40 1.35 0 3 0
April 21, 2023 9.65 10.20 10.20 0 0 0 37.00 1.25 1.60 1.55 0 0 0
April 21, 2023 8.95 9.45 9.40 0 0 0 38.00 1.50 1.80 1.80 0 0 0
April 21, 2023 8.20 8.70 8.70 0 0 0 39.00 1.70 2.05 2.05 0 0 0
April 21, 2023 7.50 8.00 7.95 0 0 0 40.00 2.00 2.35 2.35 0 0 0
April 21, 2023 6.75 7.35 7.30 0 0 0 41.00 2.30 2.65 2.70 0 0 0
April 21, 2023 6.10 6.70 6.65 0 0 0 42.00 2.65 3.05 3.05 0 0 0
April 21, 2023 5.45 6.05 6.00 0 0 0 43.00 3.05 3.40 3.45 0 0 0
April 21, 2023 5.05 5.45 5.40 0 0 0 44.00 3.45 3.80 3.80 0 0 0
April 21, 2023 4.55 4.90 4.90 0 0 0 45.00 3.95 4.35 4.30 0 0 0
April 21, 2023 4.05 4.40 4.45 0 0 0 46.00 4.45 4.85 4.80 0 0 0
April 21, 2023 3.60 3.95 4.00 0 0 0 47.00 5.00 5.40 5.40 0 0 0
April 21, 2023 3.20 3.60 3.55 0 0 0 48.00 5.60 5.95 6.00 0 0 0
April 21, 2023 2.85 3.20 3.20 0 0 0 49.00 6.25 6.60 6.60 0 0 0
April 21, 2023 1.95 2.30 2.30 0 0 0 52.00 8.20 8.75 8.70 0 0 0
May 19, 2023 9.45 10.00 9.90 0 0 0 38.00 1.85 2.20 2.20 0 0 0
May 19, 2023 8.60 9.25 9.20 0 0 0 39.00 2.10 2.45 2.45 0 0 0
May 19, 2023 8.00 8.60 8.55 0 0 0 40.00 2.40 2.80 2.80 0 0 0
May 19, 2023 7.30 7.95 7.85 0 0 0 41.00 2.70 3.10 3.10 0 0 0
May 19, 2023 6.70 7.25 7.25 0 0 0 42.00 3.05 3.50 3.50 0 0 0
May 19, 2023 6.10 6.80 6.65 0 0 0 43.00 3.45 3.90 3.90 0 0 0
May 19, 2023 5.60 6.10 6.10 0 0 0 44.00 3.90 4.30 4.35 0 0 0
May 19, 2023 5.10 5.60 5.60 0 0 0 45.00 4.35 4.85 4.80 0 0 0
May 19, 2023 4.65 5.10 5.05 0 0 0 46.00 4.90 5.35 5.30 0 0 0
May 19, 2023 4.20 4.65 4.60 0 0 0 47.00 5.45 5.85 5.90 0 0 0
May 19, 2023 3.75 4.20 4.20 0 0 0 48.00 6.00 6.45 6.50 0 0 0
May 19, 2023 3.40 3.85 3.80 0 0 0 49.00 6.65 7.05 7.10 0 0 0
May 19, 2023 2.40 2.80 2.90 0 0 0 52.00 8.55 9.15 9.30 0 0 0
June 16, 2023 23.30 23.95 23.85 0 0 0 22.00 0.12 0.36 0.38 0 0 0
June 16, 2023 22.40 23.05 22.95 0 0 0 23.00 0.15 0.42 0.44 0 0 0
June 16, 2023 21.45 22.10 22.05 0 0 0 24.00 0.20 0.48 0.49 0 0 0
June 16, 2023 20.55 21.15 21.15 0 0 0 25.00 0.25 0.55 0.50 0 0 0
June 16, 2023 19.60 20.25 20.20 0 0 0 26.00 0.30 0.55 0.60 0 0 0
June 16, 2023 17.85 18.45 18.40 0 0 0 28.00 0.43 0.70 0.75 0 0 0
June 16, 2023 16.10 16.70 16.65 0 0 0 30.00 0.65 0.90 0.95 0 5 0
June 16, 2023 14.35 15.00 14.95 0 0 0 32.00 0.85 1.20 1.20 0 0 0
June 16, 2023 12.75 13.35 13.30 0 0 0 34.00 1.20 1.55 1.55 0 0 0
June 16, 2023 11.90 12.60 12.50 0 0 0 35.00 1.40 1.75 1.75 0 0 0
June 16, 2023 11.25 11.80 11.75 0 0 0 36.00 1.60 2.00 2.00 0 0 0
June 16, 2023 9.70 10.40 10.30 0 0 0 38.00 2.05 2.50 2.50 0 14 0
June 16, 2023 8.30 9.00 8.90 0 0 0 40.00 2.65 3.15 3.15 0 0 0
June 16, 2023 7.05 7.75 7.70 0 100 0 42.00 3.30 3.85 3.90 0 0 0
June 16, 2023 6.10 6.65 6.60 0 0 0 44.00 4.15 4.75 4.70 0 0 0
June 16, 2023 5.50 6.05 6.10 0 0 0 45.00 4.65 5.25 5.20 0 0 0
June 16, 2023 5.05 5.65 5.60 0 0 0 46.00 5.15 5.70 5.70 0 0 0
June 16, 2023 4.25 4.70 4.70 0 0 0 48.00 6.30 6.85 6.85 0 0 0
June 16, 2023 3.45 3.95 3.95 0 0 0 50.00 7.55 8.05 8.10 0 0 0
June 16, 2023 1.30 1.65 1.65 0 0 0 60.00 15.25 15.95 15.90 0 0 0
September 15, 2023 21.00 21.80 21.75 0 0 0 25.00 0.46 0.85 0.85 0 0 0
September 15, 2023 16.70 17.70 17.55 0 0 0 30.00 1.05 1.50 1.50 0 0 0
September 15, 2023 15.15 16.15 15.95 0 0 0 32.00 1.35 1.75 1.75 0 0 0
September 15, 2023 13.60 14.60 14.35 0 0 0 34.00 1.75 2.20 2.20 0 0 0
September 15, 2023 12.90 13.80 13.60 0 0 0 35.00 2.00 2.45 2.45 0 0 0
September 15, 2023 12.10 13.05 12.90 0 0 0 36.00 2.25 2.70 2.70 0 6 0
September 15, 2023 10.70 11.70 11.55 0 0 0 38.00 2.80 3.35 3.35 0 0 0
September 15, 2023 9.45 10.35 10.25 0 0 0 40.00 3.40 4.00 4.00 0 0 0
September 15, 2023 8.30 9.20 9.10 0 0 0 42.00 4.15 4.80 4.80 0 0 0
September 15, 2023 7.30 8.00 8.00 0 0 0 44.00 5.05 5.70 5.75 0 0 0
September 15, 2023 6.85 7.55 7.45 0 0 0 45.00 5.55 6.15 6.20 0 0 0
September 15, 2023 6.30 7.10 6.95 0 0 0 46.00 6.05 6.70 6.75 0 0 0
September 15, 2023 5.45 6.15 6.10 0 0 0 48.00 7.20 7.85 7.85 0 0 0
September 15, 2023 4.70 5.30 5.30 0 0 0 50.00 8.40 9.00 9.15 0 0 0
September 15, 2023 2.15 2.65 2.65 0 0 0 60.00 15.75 16.50 16.55 0 0 0