$68.79 0.00 (0.00%) Methanex Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 68.79
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 68.79
Open: 68.96
Bid: 65.03
Ask: 72.77
Options:

Call Options: MEOH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MEOH1418J35 32.00 0.00 32.00 156.0 36.10 156.0 0.0 0
37.50 MEOH1418J37.5 29.60 0.00 29.60 5.0 33.70 8.0 0.0 0
40.00 MEOH1418J40 26.70 0.00 26.70 21.0 31.10 21.0 0.0 0
42.50 MEOH1418J42.5 24.30 0.00 24.30 28.0 28.60 51.0 0.0 0
45.00 MEOH1418J45 22.20 0.00 22.20 21.0 26.20 21.0 0.0 0
47.50 MEOH1418J47.5 19.50 0.00 19.50 77.0 23.60 59.0 0.0 0
50.00 MEOH1418J50 13.00 -4.00 17.00 98.0 21.10 90.0 1.0 25
52.50 MEOH1418J52.5 9.70 -4.80 14.50 98.0 18.60 90.0 11.0 11
55.00 MEOH1418J55 12.10 0.00 12.10 98.0 16.20 98.0 0.0 0
57.50 MEOH1418J57.5 13.25 3.75 9.50 229.0 13.20 218.0 4.0 4
60.00 MEOH1418J60 8.30 0.60 7.70 253.0 11.00 263.0 8.0 29
62.50 MEOH1418J62.5 8.00 2.70 5.30 263.0 8.20 263.0 1.0 54
65.00 MEOH1418J65 6.28 3.58 2.70 469.0 6.30 379.0 1.0 122
67.50 MEOH1418J67.5 1.94 -0.26 2.20 33.0 2.55 176.0 16.0 285
70.00 MEOH1418J70 1.05 0.00 0.90 40.0 1.15 139.0 2.0 392
72.50 MEOH1418J72.5 0.40 0.20 0.20 368.0 0.45 87.0 2.0 141
75.00 MEOH1418J75 0.24 -0.06 0.05 17.0 0.30 370.0 7.0 77
77.50 MEOH1418J77.5 0.48 -0.02 0.10 17.0 0.50 261.0 4.0 14
80.00 MEOH1418J80 0.37 -0.38 0.05 1.0 0.75 259.0 5.0 65
85.00 MEOH1418J85 0.50 0.00 0.05 11.0 0.50 185.0 0.0 0
90.00 MEOH1418J90 0.50 0.00 0.05 352.0 0.50 186.0 0.0 0
95.00 MEOH1418J95 0.25 -0.40 0.05 11.0 0.65 231.0 10.0 10

Put Options: MEOH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MEOH1418V35 0.25 -0.40 0.05 11.0 0.65 253.0 20.0 10
37.50 MEOH1418V37.5 0.50 0.00 0.05 18.0 0.50 207.0 0.0 0
40.00 MEOH1418V40 0.35 -0.15 0.05 11.0 0.50 260.0 2.0 25
42.50 MEOH1418V42.5 0.50 0.00 0.05 11.0 0.50 250.0 0.0 0
45.00 MEOH1418V45 0.10 -0.40 0.05 4.0 0.50 267.0 10.0 67
47.50 MEOH1418V47.5 0.50 0.00 0.05 11.0 0.50 250.0 0.0 0
50.00 MEOH1418V50 0.30 -0.35 0.05 11.0 0.65 271.0 1.0 256
52.50 MEOH1418V52.5 1.00 0.50 0.05 11.0 0.50 263.0 7.0 39
55.00 MEOH1418V55 0.10 -0.40 0.10 2.0 0.50 272.0 2.0 118
57.50 MEOH1418V57.5 0.20 0.00 0.20 7.0 0.40 251.0 7.0 53
60.00 MEOH1418V60 0.10 -0.20 0.05 10.0 0.30 242.0 187.0 249
62.50 MEOH1418V62.5 0.32 0.27 0.05 513.0 0.55 275.0 4.0 63
65.00 MEOH1418V65 0.75 0.70 0.05 1.0 1.00 523.0 3.0 167
67.50 MEOH1418V67.5 1.40 0.65 0.75 303.0 1.05 18.0 2.0 135
70.00 MEOH1418V70 2.76 1.01 1.75 378.0 2.25 86.0 4.0 22
72.50 MEOH1418V72.5 11.50 9.60 1.90 328.0 5.30 307.0 1.0 2
75.00 MEOH1418V75 12.96 8.76 4.20 238.0 7.70 210.0 2.0 9
77.50 MEOH1418V77.5 6.50 0.00 6.50 238.0 10.60 220.0 0.0 0
80.00 MEOH1418V80 9.00 0.00 9.00 238.0 13.00 220.0 0.0 0
85.00 MEOH1418V85 13.90 0.00 13.90 140.0 18.00 119.0 0.0 0
90.00 MEOH1418V90 19.00 0.00 19.00 84.0 23.00 20.0 0.0 0
95.00 MEOH1418V95 24.00 0.00 24.00 156.0 28.00 138.0 0.0 0