$57.08 -0.16 (-0.28%) Methanex Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 57.08
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.28%)
Prev Close: 57.24
Open: 57.23
Bid: 57.07
Ask: 57.08
Options:

Call Options: MEOH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MEOH1422K37.5 18.00 0.00 17.90 138.0 21.40 107.0 0.0 0
40.00 MEOH1422K40 15.50 0.00 16.00 86.0 18.80 61.0 0.0 0
42.50 MEOH1422K42.5 14.20 0.00 13.60 92.0 16.40 61.0 0.0 0
45.00 MEOH1422K45 11.80 0.00 10.90 135.0 13.80 76.0 0.0 0
47.50 MEOH1422K47.5 9.40 0.00 8.90 109.0 11.40 61.0 0.0 0
50.00 MEOH1422K50 6.60 0.00 6.40 240.0 8.90 157.0 0.0 0
52.50 MEOH1422K52.5 5.30 1.10 4.60 254.0 6.10 157.0 21.0 21
55.00 MEOH1422K55 4.30 1.20 3.30 121.0 3.80 22.0 30.0 55
57.50 MEOH1422K57.5 1.90 -0.50 1.85 83.0 2.25 63.0 3.0 46
60.00 MEOH1422K60 1.20 0.00 0.80 236.0 1.85 232.0 3.0 41
62.50 MEOH1422K62.5 0.70 0.00 0.20 366.0 1.20 232.0 20.0 49
65.00 MEOH1422K65 0.05 0.00 0.05 266.0 0.65 97.0 0.0 0
67.50 MEOH1422K67.5 0.20 -0.30 0.05 21.0 0.30 106.0 7.0 28
70.00 MEOH1422K70 0.32 -0.18 0.05 11.0 0.30 86.0 5.0 5
72.50 MEOH1422K72.5 1.25 0.75 0.05 22.0 0.25 89.0 10.0 10
75.00 MEOH1422K75 0.24 -0.26 0.05 20.0 0.25 80.0 3.0 9
77.50 MEOH1422K77.5 0.50 0.00 0.15 10.0 0.25 65.0 0.0 0
80.00 MEOH1422K80 0.50 0.00 0.05 10.0 0.25 65.0 0.0 0
85.00 MEOH1422K85 0.50 0.00 0.00 0.0 0.25 77.0 0.0 0

Put Options: MEOH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MEOH1422W37.5 0.05 0.00 0.05 10.0 0.30 59.0 0.0 0
40.00 MEOH1422W40 0.05 0.00 0.05 10.0 0.30 50.0 0.0 0
42.50 MEOH1422W42.5 0.05 0.00 0.10 1.0 1.20 167.0 0.0 0
45.00 MEOH1422W45 0.05 0.00 0.10 3.0 0.55 65.0 0.0 0
47.50 MEOH1422W47.5 0.10 0.00 0.20 3.0 1.25 338.0 0.0 0
50.00 MEOH1422W50 0.50 0.30 0.40 3.0 0.85 165.0 1.0 597
52.50 MEOH1422W52.5 0.90 0.15 0.80 83.0 1.15 92.0 2.0 2
55.00 MEOH1422W55 1.62 0.00 1.30 87.0 1.65 57.0 3.0 15
57.50 MEOH1422W57.5 3.08 0.78 2.30 55.0 2.60 19.0 181.0 181
60.00 MEOH1422W60 4.10 0.10 3.00 288.0 4.90 172.0 1.0 81
62.50 MEOH1422W62.5 6.88 2.08 5.00 276.0 7.00 136.0 2.0 3
65.00 MEOH1422W65 2.15 -5.45 7.00 149.0 9.20 69.0 5.0 7
67.50 MEOH1422W67.5 2.25 -6.85 9.20 185.0 11.60 73.0 36.0 52
70.00 MEOH1422W70 15.50 3.90 11.30 174.0 14.50 77.0 1.0 1
72.50 MEOH1422W72.5 14.10 0.00 13.80 153.0 17.30 81.0 0.0 0
75.00 MEOH1422W75 17.30 0.00 16.30 76.0 19.00 20.0 0.0 0
77.50 MEOH1422W77.5 19.10 0.00 18.80 101.0 22.30 45.0 0.0 0
80.00 MEOH1422W80 21.40 0.00 21.20 71.0 25.20 31.0 0.0 0
85.00 MEOH1422W85 26.50 0.00 26.20 125.0 29.90 50.0 0.0 0