$56.17 0.00 (0.00%) Methanex Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 56.17
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 56.17
Open: 56.34
Bid: 51.17
Ask: 59.52
Options:

Call Options: MEOH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MEOH1422K37.5 17.00 0.00 17.00 207.0 19.80 143.0 0.0 0
40.00 MEOH1422K40 14.50 0.00 14.50 122.0 17.40 100.0 0.0 0
42.50 MEOH1422K42.5 12.20 0.00 12.20 137.0 15.00 105.0 0.0 0
45.00 MEOH1422K45 9.90 0.00 9.90 171.0 12.60 143.0 0.0 0
47.50 MEOH1422K47.5 7.80 0.00 7.80 216.0 10.40 220.0 0.0 0
50.00 MEOH1422K50 5.60 0.00 5.60 280.0 8.40 244.0 0.0 0
52.50 MEOH1422K52.5 5.30 1.20 4.10 288.0 5.40 56.0 21.0 21
55.00 MEOH1422K55 3.25 0.00 2.85 199.0 3.70 87.0 3.0 22
57.50 MEOH1422K57.5 1.90 0.00 1.50 202.0 2.30 47.0 6.0 6
60.00 MEOH1422K60 1.20 0.00 0.15 440.0 1.50 27.0 1.0 37
62.50 MEOH1422K62.5 0.20 0.00 0.20 390.0 1.30 214.0 0.0 0
65.00 MEOH1422K65 0.05 0.00 0.05 422.0 0.90 204.0 0.0 0
67.50 MEOH1422K67.5 0.30 0.25 0.05 17.0 0.60 289.0 3.0 27
70.00 MEOH1422K70 0.32 0.27 0.05 12.0 0.50 165.0 5.0 5
72.50 MEOH1422K72.5 1.25 0.75 0.05 11.0 0.50 142.0 10.0 10
75.00 MEOH1422K75 0.24 -0.26 0.20 10.0 0.50 137.0 3.0 9
77.50 MEOH1422K77.5 0.50 0.00 0.15 10.0 0.50 84.0 0.0 0
80.00 MEOH1422K80 0.50 0.00 0.05 10.0 0.50 95.0 0.0 0
85.00 MEOH1422K85 0.50 0.00 0.00 0.0 0.50 113.0 0.0 0

Put Options: MEOH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 MEOH1422W37.5 0.10 0.00 0.10 11.0 1.00 244.0 0.0 0
40.00 MEOH1422W40 0.05 0.00 0.05 22.0 1.10 424.0 0.0 0
42.50 MEOH1422W42.5 0.05 0.00 0.05 388.0 0.90 360.0 0.0 0
45.00 MEOH1422W45 0.10 0.00 0.10 458.0 0.80 278.0 0.0 0
47.50 MEOH1422W47.5 0.35 0.00 0.35 312.0 1.05 265.0 0.0 0
50.00 MEOH1422W50 1.15 0.00 0.80 61.0 1.15 85.0 1.0 597
52.50 MEOH1422W52.5 1.15 0.00 1.15 185.0 1.75 162.0 0.0 0
55.00 MEOH1422W55 2.50 0.00 2.15 23.0 2.60 108.0 3.0 8
57.50 MEOH1422W57.5 3.08 0.23 2.85 247.0 4.00 184.0 181.0 181
60.00 MEOH1422W60 1.15 -2.75 3.90 299.0 6.60 253.0 1.0 1
62.50 MEOH1422W62.5 6.88 0.88 6.00 224.0 8.80 260.0 2.0 3
65.00 MEOH1422W65 2.15 -6.05 8.20 233.0 11.00 227.0 5.0 7
67.50 MEOH1422W67.5 2.25 -8.35 10.60 149.0 13.40 176.0 36.0 52
70.00 MEOH1422W70 15.50 2.50 13.00 104.0 15.80 109.0 1.0 1
72.50 MEOH1422W72.5 15.50 0.00 15.50 122.0 18.30 99.0 0.0 0
75.00 MEOH1422W75 18.00 0.00 18.00 93.0 20.70 96.0 0.0 0
77.50 MEOH1422W77.5 20.50 0.00 20.50 115.0 23.20 85.0 0.0 0
80.00 MEOH1422W80 23.00 0.00 23.00 87.0 25.60 90.0 0.0 0
85.00 MEOH1422W85 28.00 0.00 28.00 104.0 30.60 120.0 0.0 0