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.

MX – Methanex Corporation  (127.38 USD/CAD)

Last update: November 29, 2021 at 6:59 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 52.990
  • Ask price: 54.250
  • 30-day historical volatility: 28.68%
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: 1,527
Volume: 0
Open interest: 1,180
Volume: 0
December 17, 2021 0 0 22.05 0 0 0 34.00 0 0 0.50 0 140 0
December 17, 2021 0 0 21.05 0 10 0 35.00 0 0 0.50 0 3 0
December 17, 2021 0 0 20.05 0 0 0 36.00 0 0 0.50 0 10 0
December 17, 2021 0 0 19.10 0 0 0 37.00 0 0 0.50 0 0 0
December 17, 2021 0 0 18.10 0 0 0 38.00 0 0 0.50 0 0 0
December 17, 2021 0 0 17.10 0 0 0 39.00 0 0 0.50 0 0 0
December 17, 2021 0 0 16.15 0 0 0 40.00 0 0 0.50 0 33 0
December 17, 2021 0 0 15.15 0 0 0 41.00 0 0 0.50 0 0 0
December 17, 2021 0 0 14.20 0 1 0 42.00 0 0 0.50 0 10 0
December 17, 2021 0 0 13.25 0 0 0 43.00 0 0 0.50 0 0 0
December 17, 2021 0 0 12.30 0 1 0 44.00 0 0 0.50 0 0 0
December 17, 2021 0 0 11.05 0 0 0 45.00 0 0 0.60 0 0 0
December 17, 2021 0 0 10.10 0 8 0 46.00 0 0 0.45 0 20 0
December 17, 2021 0 0 9.20 0 0 0 47.00 0 0 0.70 0 10 0
December 17, 2021 0 0 8.30 0 11 0 48.00 0 0 0.45 0 7 0
December 17, 2021 0 0 7.40 0 3 0 49.00 0 0 0.95 0 0 0
December 17, 2021 0 0 6.50 0 51 0 50.00 0 0 1.00 0 50 0
December 17, 2021 0 0 4.85 0 10 0 52.00 0 0 1.65 0 61 0
December 17, 2021 0.40 0 3.55 0 20 0 54.00 0 0 2.35 0 80 0
December 17, 2021 0 3.00 1.55 0 23 0 56.00 0 0 3.35 0 26 0
December 17, 2021 0 1.80 1.30 0 97 0 58.00 0 0 4.65 0 0 0
December 17, 2021 0 0 0.95 0 86 0 60.00 0 0 6.15 0 3 0
December 17, 2021 0 0 0.80 0 28 0 62.00 0 0 7.85 0 0 0
December 17, 2021 0 1.10 0.65 0 16 0 64.00 0 0 9.70 0 0 0
December 17, 2021 0 0 0.50 0 13 0 66.00 0 0 11.55 0 0 0
December 17, 2021 0 0 0.50 0 50 0 68.00 0 0 13.60 0 0 0
December 17, 2021 0 0 0.50 0 2 0 70.00 0 0 15.50 0 0 0
December 17, 2021 0 0 0.50 0 93 0 72.00 0 0 17.45 0 0 0
January 21, 2022 0 0 19.95 0 100 0 36.00 0.03 0 0.40 0 115 0
January 21, 2022 0 0 18.05 0 118 0 38.00 0 0 0.35 0 21 0
January 21, 2022 0 0 16.15 0 35 0 40.00 0 0 0.65 0 14 0
January 21, 2022 0 0 14.20 0 29 0 42.00 0 0 0.80 0 15 0
January 21, 2022 0 0 12.40 0 12 0 44.00 0 0 1.00 0 7 0
January 21, 2022 0 0 11.50 0 0 0 45.00 0 0 1.10 0 0 0
January 21, 2022 0 0 10.65 0 1 0 46.00 0 0 1.25 0 30 0
January 21, 2022 0 0 9.80 0 0 0 47.00 0 0 1.45 0 0 0
January 21, 2022 0 0 9.00 0 20 0 48.00 0 0 1.65 0 1 0
January 21, 2022 0 0 8.20 0 0 0 49.00 0 0 1.80 0 0 0
January 21, 2022 0 0 7.45 0 25 0 50.00 0 0 2.00 0 33 0
January 21, 2022 0 0 5.90 0 49 0 52.00 0 0 2.85 0 11 0
January 21, 2022 0 0 4.75 0 56 0 54.00 0 0 3.65 0 5 0
January 21, 2022 0 0 2.75 0 14 0 56.00 0 0 4.70 0 12 0
January 21, 2022 0 0 3.00 0 13 0 58.00 0 0 5.90 0 0 0
January 21, 2022 0 0 2.25 0 24 0 60.00 0 0 7.25 0 1 0
January 21, 2022 0 0 1.75 0 6 0 62.00 0 0 8.80 0 0 0
January 21, 2022 0 0 1.40 0 11 0 64.00 0 0 10.40 0 10 0
January 21, 2022 0 0 1.10 0 0 0 66.00 0 0 12.15 0 0 0
January 21, 2022 0 0 0.90 0 16 0 68.00 0 0 13.95 0 0 0
January 21, 2022 0 0 0.75 0 1 0 70.00 0 0 15.80 0 0 0
January 21, 2022 0 0 0.65 0 0 0 72.00 0 0 17.70 0 0 0
February 18, 2022 0 0 12.70 0 10 0 44.00 0 0 1.35 0 25 0
February 18, 2022 0 0 11.85 0 0 0 45.00 0 0 1.50 0 5 0
February 18, 2022 0 0 11.05 0 0 0 46.00 0 0 1.70 0 5 0
February 18, 2022 0 0 10.25 0 0 0 47.00 0 0 1.90 0 12 0
February 18, 2022 0 0 9.50 0 0 0 48.00 0 0 2.15 0 5 0
February 18, 2022 0 0 8.75 0 10 0 49.00 0 0 2.45 0 5 0
February 18, 2022 0 0 8.05 0 10 0 50.00 0 0 2.55 0 45 0
February 18, 2022 0 0 6.75 0 0 0 52.00 0 0 3.50 0 5 0
February 18, 2022 0 0 5.45 0 0 0 54.00 0 0 4.40 0 0 0
February 18, 2022 0 0 3.60 0 19 0 56.00 0 0 5.40 0 14 0
February 18, 2022 0 0 3.75 0 0 0 58.00 0 0 6.60 0 22 0
February 18, 2022 0 0 3.05 0 11 0 60.00 0 0 7.90 0 0 0
February 18, 2022 0 0 2.40 0 0 0 62.00 0 0 9.35 0 0 0
February 18, 2022 0 0 1.95 0 16 0 64.00 0 0 10.95 0 0 0
February 18, 2022 0 0 1.60 0 0 0 66.00 0 0 12.60 0 0 0
February 18, 2022 0 0 1.30 0 0 0 68.00 0 0 14.30 0 0 0
February 18, 2022 0 0 1.10 0 0 0 70.00 0 0 16.10 0 0 0
February 18, 2022 0 0 0.90 0 0 0 72.00 0 0 17.95 0 25 0
March 18, 2022 0 0 26.45 0 0 0 30.00 0 0 0.50 0 0 0
March 18, 2022 0 0 22.40 0 0 0 34.00 0 0 0.65 0 0 0
March 18, 2022 0 0 21.45 0 0 0 35.00 0 0 0.75 0 15 0
March 18, 2022 0 0 20.50 0 1 0 36.00 0 0 0.80 0 2 0
March 18, 2022 0 0 18.70 0 0 0 38.00 0 0 1.00 0 25 0
March 18, 2022 0 0 16.90 0 10 0 40.00 0 0 1.20 0 17 0
March 18, 2022 0 0 15.15 0 1 0 42.00 0 0 1.50 0 15 0
March 18, 2022 0 0 13.45 0 60 0 44.00 0 0 1.85 0 0 0
March 18, 2022 0 0 12.65 0 0 0 45.00 0 0 2.05 0 0 0
March 18, 2022 0 0 11.55 0 11 0 46.00 0 0 2.25 0 0 0
March 18, 2022 0 0 10.80 0 0 0 47.00 0 0 2.55 0 0 0
March 18, 2022 4.00 0 10.10 0 3 0 48.00 0 0 2.85 0 40 0
March 18, 2022 0 0 9.40 0 0 0 49.00 0 0 3.15 0 0 0
March 18, 2022 0 0 8.75 0 1 0 50.00 0 0 3.50 0 2 0
March 18, 2022 0 0 7.50 0 0 0 52.00 0 0 4.30 0 0 0
March 18, 2022 0 0 6.45 0 0 0 54.00 0 0 5.20 0 0 0
March 18, 2022 0 0 5.75 0 3 0 55.00 0 0 5.70 0 12 0
March 18, 2022 0 0 5.25 0 0 0 56.00 0 0 6.25 0 0 0
March 18, 2022 0 0 4.45 0 4 0 58.00 0 0 7.45 0 0 0
March 18, 2022 0.10 0 3.75 0 15 0 60.00 0 0 8.75 0 10 0
March 18, 2022 0 0 3.15 0 0 0 62.00 0 0 10.15 0 0 0
March 18, 2022 0 0 2.55 0 3 0 64.00 0 0 11.65 0 0 0
March 18, 2022 0 0 2.15 0 0 0 66.00 0 0 13.40 0 0 0
March 18, 2022 0 0 1.80 0 0 0 68.00 0 0 15.05 0 0 0
March 18, 2022 0 0 1.55 0 48 0 70.00 0 0 16.75 0 10 0
March 18, 2022 0 0 1.30 0 20 0 72.00 0 0 18.50 0 0 0
April 14, 2022 0 0 15.10 0 0 0 42.00 0 0 1.80 0 5 0
April 14, 2022 0 0 13.45 0 0 0 44.00 0 0 2.20 0 5 0
April 14, 2022 0 0 11.95 0 0 0 46.00 0 0 2.70 0 5 0
April 14, 2022 0 0 10.30 0 0 0 48.00 0 0 3.30 0 0 0
April 14, 2022 0 0 9.85 0 0 0 49.00 0 0 3.65 0 0 0
April 14, 2022 0 0 9.20 0 0 0 50.00 0 0 4.00 0 0 0
April 14, 2022 0 0 8.00 0 0 0 52.00 0 0 4.85 0 0 0
April 14, 2022 0 0 6.90 0 2 0 54.00 0 0 5.75 0 0 0
April 14, 2022 0 0 5.85 0 0 0 56.00 0 0 6.85 0 10 0
April 14, 2022 0 0 4.95 0 0 0 58.00 0 0 8.00 0 0 0
April 14, 2022 0 0 4.35 0 0 0 60.00 0.01 0 9.30 0 0 0
April 14, 2022 0 0 3.70 0 0 0 62.00 0 0 10.70 0 0 0
April 14, 2022 0 0 3.15 0 0 0 64.00 0 0 12.15 0 0 0
April 14, 2022 0 0 2.65 0 0 0 66.00 0 0 13.70 0 0 0
April 14, 2022 0 0 2.25 0 0 0 68.00 0 0 15.35 0 0 0
April 14, 2022 0 0 1.95 0 0 0 70.00 0 0 17.05 0 0 0
April 14, 2022 0 2.20 1.70 0 0 0 72.00 0 0 18.80 0 0 0
May 20, 2022 0 0 11.15 0 0 0 48.00 0 0 3.95 0 0 0
May 20, 2022 0 0 10.50 0 0 0 49.00 0 0 4.30 0 0 0
May 20, 2022 0 0 9.90 0 0 0 50.00 0 0 4.70 0 0 0
May 20, 2022 0 0 8.75 0 0 0 52.00 0 0 5.60 0 0 0
May 20, 2022 0 0 7.75 0 0 0 54.00 0 0 6.55 0 0 0
May 20, 2022 0 0 6.80 0 0 0 56.00 0 0 7.60 0 0 0
May 20, 2022 0 0 5.80 0 0 0 58.00 0 0 8.80 0 0 0
May 20, 2022 0 0 5.05 0 0 0 60.00 0 0 10.05 0 0 0
May 20, 2022 0 0 4.40 0 0 0 62.00 0 0 11.40 0 0 0
May 20, 2022 0 0 3.85 0 0 0 64.00 0 0 13.05 0 0 0
June 17, 2022 0 0 26.75 0 0 0 30.00 0 0 1.10 0 0 0
June 17, 2022 0 0 23.10 0 0 0 34.00 0 0 1.50 0 0 0
June 17, 2022 0 0 21.95 0 0 0 35.00 0 0 1.65 0 0 0
June 17, 2022 0 0 21.10 0 0 0 36.00 0 0 1.75 0 10 0
June 17, 2022 0 0 19.40 0 0 0 38.00 0 0 2.05 0 0 0
June 17, 2022 0 0 17.75 0 10 0 40.00 0 0 2.40 0 1 0
June 17, 2022 0 0 16.15 0 0 0 42.00 0 0 2.85 0 15 0
June 17, 2022 0 0 14.70 0 3 0 44.00 0 0 3.35 0 16 0
June 17, 2022 0 0 13.95 0 0 0 45.00 0 0 3.65 0 0 0
June 17, 2022 0 0 13.30 0 0 0 46.00 0 0 3.95 0 0 0
June 17, 2022 0 0 11.60 0 0 0 48.00 0 0 4.65 0 16 0
June 17, 2022 6.80 0 10.40 0 11 0 50.00 0 0 5.45 0 30 0
June 17, 2022 0 0 7.80 0 16 0 55.00 0 0 7.85 0 10 0
June 17, 2022 0 0 5.75 0 1 0 60.00 0 0 10.85 0 0 0
June 17, 2022 0 0 4.25 0 30 0 65.00 0 0 14.35 0 0 0
June 17, 2022 0 0 3.15 0 19 0 70.00 0 0 18.30 0 0 0
June 17, 2022 0 0 2.40 0 51 0 75.00 0 0 22.55 0 0 0
June 17, 2022 0 0 1.90 0 0 0 80.00 0 0 27.30 0 0 0
September 16, 2022 0 0 15.55 0 0 0 45.00 0.10 0 4.50 0 3 0
September 16, 2022 0 0 15.30 0 0 0 46.00 0 5.50 6.25 0 0 0
September 16, 2022 0 27.40 13.45 0 50 0 48.00 0 0 7.10 0 0 0
September 16, 2022 0 0 12.90 0 0 0 50.00 0 0 7.90 0 0 0
September 16, 2022 0 0 10.00 0 0 0 55.00 0 0 10.40 0 0 0
September 16, 2022 0 0 8.00 0 9 0 60.00 0 0 13.25 0 10 0
September 16, 2022 0 7.00 6.55 0 0 0 65.00 0 0 16.50 0 0 0
September 16, 2022 0 0 5.35 0 14 0 70.00 0 0 20.40 0 0 0
September 16, 2022 0 0 4.45 0 0 0 75.00 0 0 24.65 0 0 0
September 16, 2022 0 0 4.80 0 2 0 80.00 0 0 29.05 0 0 0