S&P 500   3,371.53 (-0.43%)
DOW   29,204.32 (-0.49%)
QQQ   234.69 (-0.97%)
AAPL   320.50 (-0.96%)
FB   214.95 (-1.17%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.11 (-0.57%)
AMZN   2,152.42 (-0.82%)
NVDA   309.78 (-1.56%)
BABA   218.49 (-1.64%)
MU   59.03 (-1.60%)
GE   12.54 (-0.56%)
TSLA   899.28 (-1.98%)
AMD   57.18 (-2.92%)
T   38.57 (+0.34%)
ACB   1.68 (-1.75%)
NFLX   385.59 (-0.16%)
BAC   34.84 (+0.35%)
DIS   140.24 (-0.75%)
GILD   66.84 (-0.76%)
S&P 500   3,371.53 (-0.43%)
DOW   29,204.32 (-0.49%)
QQQ   234.69 (-0.97%)
AAPL   320.50 (-0.96%)
FB   214.95 (-1.17%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.11 (-0.57%)
AMZN   2,152.42 (-0.82%)
NVDA   309.78 (-1.56%)
BABA   218.49 (-1.64%)
MU   59.03 (-1.60%)
GE   12.54 (-0.56%)
TSLA   899.28 (-1.98%)
AMD   57.18 (-2.92%)
T   38.57 (+0.34%)
ACB   1.68 (-1.75%)
NFLX   385.59 (-0.16%)
BAC   34.84 (+0.35%)
DIS   140.24 (-0.75%)
GILD   66.84 (-0.76%)
S&P 500   3,371.53 (-0.43%)
DOW   29,204.32 (-0.49%)
QQQ   234.69 (-0.97%)
AAPL   320.50 (-0.96%)
FB   214.95 (-1.17%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.11 (-0.57%)
AMZN   2,152.42 (-0.82%)
NVDA   309.78 (-1.56%)
BABA   218.49 (-1.64%)
MU   59.03 (-1.60%)
GE   12.54 (-0.56%)
TSLA   899.28 (-1.98%)
AMD   57.18 (-2.92%)
T   38.57 (+0.34%)
ACB   1.68 (-1.75%)
NFLX   385.59 (-0.16%)
BAC   34.84 (+0.35%)
DIS   140.24 (-0.75%)
GILD   66.84 (-0.76%)
S&P 500   3,371.53 (-0.43%)
DOW   29,204.32 (-0.49%)
QQQ   234.69 (-0.97%)
AAPL   320.50 (-0.96%)
FB   214.95 (-1.17%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.11 (-0.57%)
AMZN   2,152.42 (-0.82%)
NVDA   309.78 (-1.56%)
BABA   218.49 (-1.64%)
MU   59.03 (-1.60%)
GE   12.54 (-0.56%)
TSLA   899.28 (-1.98%)
AMD   57.18 (-2.92%)
T   38.57 (+0.34%)
ACB   1.68 (-1.75%)
NFLX   385.59 (-0.16%)
BAC   34.84 (+0.35%)
DIS   140.24 (-0.75%)
GILD   66.84 (-0.76%)
Log in

Morneau Shepell Options Chain and Prices (TSE:MSI)

C$34.47
-0.26 (-0.75 %)
(As of 02/20/2020 03:42 PM ET)
Today's Range
C$34.23
Now: C$34.47
C$34.68
50-Day Range
C$33.36
MA: C$34.58
C$35.32
52-Week Range
C$26.09
Now: C$34.47
C$35.54
Volume90,522 shs
Average Volume113,769 shs
Market CapitalizationC$2.21 billion
P/E Ratio114.90
Dividend Yield2.25%
BetaN/A

Options Chain

Morneau Shepell (TSE:MSI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$210.00$0.035Call080.701369 (+0.094338)0.010778
2/21/2020$200.00$0.015Call02760.404687 (+0.02593)0.008558
2/21/2020$195.00$0.025Call72534 (+25)0.296875 (+0.00634)0.017543
2/21/2020$190.00$0.080Call71209 (+5)0.187726 (-0.015221)0.070264
2/21/2020$185.00$1.775Call5462 (-4)0.204456 (-0.00211)0.659114
2/21/2020$180.00$6.225Call1769 (-8)0.286674 (+0.029435)0.943949
2/21/2020$175.00$11.150Call51020.368662 (+0.022897)0.988492
2/21/2020$170.00$16.150Call71940.517695 (+0.026318)0.991452
2/21/2020$165.00$21.200Call2770.7851070.982246
2/21/2020$160.00$26.500Call0121.27173 (+0.52733)0.950937
2/21/2020$155.00$30.800Call2801
2/21/2020$150.00$36.375Call041.57805 (+0.60795)0.97167
2/21/2020$145.00$41.000Call01
2/21/2020$140.00$46.275Call001.84322 (+0.274401)0.984443
2/21/2020$135.00$51.100Call00
2/21/2020$130.00$56.375Call002.442650.981025
2/21/2020$125.00$61.000Call00
2/21/2020$120.00$66.050Call00
2/21/2020$115.00$71.075Call00
2/21/2020$210.00$23.650Put00
2/21/2020$200.00$13.225Put00
2/21/2020$195.00$8.575Put019
2/21/2020$190.00$3.825Put104
2/21/2020$185.00$0.580Put469 (+2)0.191426 (-0.003275)-0.330686
2/21/2020$180.00$0.040Put0111 (+1)0.24602 (+0.002881)-0.029392
2/21/2020$175.00$0.025Put0616 (-20)0.385006 (+0.071262)-0.013015
2/21/2020$170.00$0.020Put04090.519341 (+0.071725)-0.007976
2/21/2020$165.00$0.035Put01660.721471 (+0.133491)-0.009905
2/21/2020$160.00$0.030Put03530.860072 (+0.141082)-0.00734
2/21/2020$155.00$0.005Put15540.867985 (+0.076936)-0.001571
2/21/2020$150.00$0.025Put01041.16766 (+0.21095)-0.004745
2/21/2020$145.00$0.035Put01691.37266 (+0.276006)-0.005394
2/21/2020$140.00$0.035Put0871.55138 (+0.310149)-0.00487
2/21/2020$135.00$0.025Put031.68438 (+0.293645)-0.003255
2/21/2020$130.00$0.035Put091.9262 (+0.379926)-0.004007
2/21/2020$125.00$0.035Put002.12188 (+0.415625)-0.003613
2/21/2020$120.00$0.020Put0102.16563 (+0.290735)-0.002042
2/21/2020$115.00$0.015Put0922.31875 (+0.45937)-0.001588
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel