Interest rate derivative trading will cease at 1:30 p.m. today, June 30, 2025. Furthermore, the Exchange's markets will be closed on July 1, 2025.

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

Last update: June 30, 2025 at 10:13 a.m.   (Real-time)

  • Last price: 45.590
  • Net change: -1.230
  • Bid price: 45.570
  • Ask price: 45.700
  • 30-day historical volatility: 38.43%
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: 1,567
Volume: 2
Open interest: 6,650
Volume: 0
July 18, 2025 15.45 15.90 17.05 0 0 0 30.00 0 0.11 0.11 0 10 0
July 18, 2025 13.45 13.90 15.10 0 0 0 32.00 0 0.11 0.11 0 0 0
July 18, 2025 12.50 12.90 14.10 0 0 0 33.00 0 0.12 0.12 0 0 0
July 18, 2025 11.50 11.90 13.05 0 0 0 34.00 0 0.12 0.12 0 35 0
July 18, 2025 10.50 10.95 12.15 0 0 0 35.00 0 0.13 0.12 0 0 0
July 18, 2025 9.50 9.95 11.15 0 0 0 36.00 0 0.14 0.13 0 2 0
July 18, 2025 8.55 8.95 10.10 0 0 0 37.00 0.01 0.15 0.14 0 0 0
July 18, 2025 7.55 8.00 9.10 0 0 0 38.00 0.01 0.19 0.16 0 65 0
July 18, 2025 6.60 7.00 8.20 0 15 0 39.00 0.01 0.24 0.19 0 0 0
July 18, 2025 5.65 6.05 7.20 0 17 0 40.00 0.07 0.26 0.23 0 1,513 0
July 18, 2025 4.65 5.15 6.35 0 0 0 41.00 0.11 0.34 0.28 0 43 0
July 18, 2025 3.85 4.50 5.40 0 0 0 42.00 0.21 0.45 0.38 0 20 0
July 18, 2025 3.00 3.45 4.55 0 0 0 43.00 0.45 0.65 0.50 0 80 0
July 18, 2025 2.25 2.70 3.70 0 10 0 44.00 0.60 0.90 0.60 0 203 0
July 18, 2025 1.65 2.10 2.95 0 5 0 45.00 0.95 1.30 0.90 0 1,510 0
July 18, 2025 1.10 1.50 2.15 0 15 0 46.00 1.35 1.70 1.30 0 12 0
July 18, 2025 0.65 1.05 1.60 0 22 0 47.00 1.95 2.25 1.65 0 30 0
July 18, 2025 0.36 0.65 1.15 0 10 0 48.00 2.50 3.00 2.25 0 8 0
July 18, 2025 0.16 0.46 0.75 0 4 0 49.00 3.35 3.90 2.95 0 195 0
July 18, 2025 0.02 0.30 0.55 0 55 0 50.00 4.15 4.80 3.75 0 11 0
July 18, 2025 0.01 0.21 0.22 0 62 0 52.00 5.90 6.70 5.55 0 0 0
July 18, 2025 0 0.13 0.17 0 54 0 54.00 7.90 8.65 7.45 0 0 0
July 18, 2025 0 0.11 0.13 0 5 0 56.00 9.90 10.65 9.40 0 0 0
July 18, 2025 0 0.14 0.12 0 11 0 58.00 11.85 12.60 11.40 0 0 0
July 18, 2025 0 0.11 0.12 0 0 0 60.00 13.85 14.60 13.40 0 5 0
July 18, 2025 0 0.11 0.11 0 0 0 62.00 15.85 16.60 15.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 64.00 17.90 18.60 17.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 66.00 19.85 20.60 19.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 68.00 21.85 22.70 21.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 70.00 23.85 24.70 23.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 72.00 25.85 26.70 25.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 74.00 27.85 28.70 27.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 76.00 29.85 30.70 29.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 78.00 31.85 32.70 31.40 0 0 0
July 18, 2025 0 0.11 0.11 0 2 0 80.00 33.85 34.70 33.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 82.00 35.85 36.70 35.40 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 84.00 37.85 38.70 37.40 0 0 0
August 15, 2025 15.50 16.30 17.35 0 0 0 30.00 0 0.37 0.37 0 0 0
August 15, 2025 13.50 14.40 15.30 0 0 0 32.00 0.01 0.41 0.40 0 0 0
August 15, 2025 12.50 13.45 14.35 0 0 0 33.00 0.02 0.45 0.43 0 0 0
August 15, 2025 11.65 12.35 13.35 0 0 0 34.00 0.02 0.49 0.45 0 0 0
August 15, 2025 10.65 11.40 12.40 0 0 0 35.00 0.02 0.49 0.49 0 0 0
August 15, 2025 9.65 10.55 11.55 0 0 0 36.00 0.11 0.36 0.49 0 2 0
August 15, 2025 8.85 9.60 10.55 0 0 0 37.00 0.15 0.43 0.38 0 0 0
August 15, 2025 7.90 8.65 9.65 0 0 0 38.00 0.21 0.50 0.46 0 2 0
August 15, 2025 7.00 7.80 8.75 0 0 0 39.00 0.31 0.60 0.55 0 0 0
August 15, 2025 6.15 6.90 7.85 0 0 0 40.00 0.50 0.75 0.60 0 0 0
August 15, 2025 5.35 6.15 7.00 0 0 0 41.00 0.65 0.95 0.80 0 0 0
August 15, 2025 4.55 5.25 6.25 0 0 0 42.00 0.85 1.20 0.95 0 12 0
August 15, 2025 3.85 4.55 5.35 0 0 0 43.00 1.15 1.55 1.25 0 14 0
August 15, 2025 3.20 3.85 4.65 0 0 0 44.00 1.45 1.85 1.50 0 71 0
August 15, 2025 2.60 3.15 3.90 0 2 0 45.00 1.85 2.20 1.80 0 20 0
August 15, 2025 2.10 2.55 3.25 0 0 0 46.00 2.15 2.70 2.15 0 1 0
August 15, 2025 1.60 2.05 2.60 0 1 0 47.00 2.75 3.15 2.60 0 0 0
August 15, 2025 1.25 1.60 2.10 0 1 0 48.00 3.35 3.85 3.15 0 12 0
August 15, 2025 0.90 1.25 1.70 0 5 0 49.00 4.00 4.55 3.70 0 10 0
August 15, 2025 0.60 0.90 1.35 0 204 0 50.00 4.65 5.25 4.35 0 0 0
August 15, 2025 0.21 0.55 0.75 0 204 0 52.00 6.10 7.00 6.00 0 0 0
August 15, 2025 0.11 0.34 0.49 0 105 0 54.00 7.90 8.75 7.75 0 0 0
August 15, 2025 0.01 0.49 0.49 0 20 0 56.00 9.85 10.75 9.60 0 0 0
August 15, 2025 0.01 0.43 0.47 0 0 0 58.00 11.90 12.85 11.70 0 2 0
August 15, 2025 0.01 0.39 0.41 0 0 0 60.00 13.90 14.85 13.65 0 0 0
August 15, 2025 0 0.37 0.38 0 0 0 62.00 15.90 16.85 15.55 0 0 0
August 15, 2025 0 0.37 0.37 0 0 0 64.00 17.90 18.85 17.55 0 0 0
August 15, 2025 0 0.35 0.36 0 0 0 66.00 19.90 20.85 19.55 0 0 0
August 15, 2025 0 0.35 0.36 0 0 0 68.00 21.80 22.85 21.65 0 0 0
August 15, 2025 0 0.35 0.36 0 1 0 70.00 23.80 24.85 23.65 0 0 0
August 15, 2025 0 0.35 0.36 0 1 0 72.00 25.80 26.85 25.65 0 0 0
August 15, 2025 0 0.35 0.36 0 0 0 76.00 29.80 30.85 29.55 0 0 0
September 19, 2025 15.70 16.50 17.45 0 0 0 30.00 0.04 0.33 0.31 0 0 0
September 19, 2025 13.75 14.60 15.55 0 0 0 32.00 0.13 0.45 0.41 0 2 0
September 19, 2025 12.80 13.70 14.65 0 0 0 33.00 0.18 0.49 0.47 0 0 0
September 19, 2025 11.90 12.75 13.70 0 0 0 34.00 0.23 0.55 0.49 0 0 0
September 19, 2025 11.00 11.75 12.80 0 0 0 35.00 0.30 0.65 0.55 0 0 0
September 19, 2025 10.05 10.90 11.85 0 0 0 36.00 0.40 0.70 0.55 0 10 0
September 19, 2025 9.15 10.00 10.95 0 0 0 37.00 0.46 0.85 0.65 0 0 0
September 19, 2025 8.20 9.15 10.10 0 0 0 38.00 0.65 0.85 0.85 0 1 0
September 19, 2025 7.35 8.25 9.20 0 0 0 39.00 0.75 1.00 0.95 0 20 0
September 19, 2025 6.55 7.45 8.35 0 0 0 40.00 0.95 1.30 1.15 0 1,250 0
September 19, 2025 5.85 6.65 7.55 0 0 0 41.00 1.20 1.50 1.35 0 0 0
September 19, 2025 5.15 5.80 6.80 0 1 0 42.00 1.50 1.80 1.60 0 0 0
September 19, 2025 4.45 5.10 6.00 0 0 0 43.00 1.80 2.10 1.85 0 2 0
September 19, 2025 3.85 4.40 5.30 0 0 0 44.00 2.15 2.60 2.20 0 2 0
September 19, 2025 3.35 3.85 4.60 0 0 0 45.00 2.45 2.95 2.55 0 38 0
September 19, 2025 2.75 3.25 3.95 0 1 0 46.00 2.95 3.45 3.00 0 0 0
September 19, 2025 2.30 2.85 3.50 0 0 0 47.00 3.40 4.00 3.45 0 0 0
September 19, 2025 1.90 2.35 3.00 0 5 0 48.00 4.00 4.55 3.95 0 11 0
September 19, 2025 1.50 1.95 2.40 0 0 0 49.00 4.65 5.15 4.60 0 0 0
September 19, 2025 1.20 1.50 2.00 0 100 0 50.00 5.30 5.75 5.15 0 9 0
September 19, 2025 0.65 1.00 1.40 0 115 0 52.00 6.75 7.55 6.55 0 0 0
September 19, 2025 0.35 0.65 0.95 0 12 0 54.00 8.40 9.20 8.25 0 0 0
September 19, 2025 0.21 0.55 0.80 0 15 0 55.00 9.30 10.10 9.05 0 4 0
September 19, 2025 0.16 0.55 0.65 0 0 0 56.00 10.20 11.00 9.90 0 1 0
September 19, 2025 0.09 0.43 0.50 0 3 0 58.00 11.90 12.85 11.70 0 0 0
September 19, 2025 0.01 0.33 0.38 0 4 0 60.00 13.90 14.75 13.60 0 2 0
September 19, 2025 0.01 0.25 0.29 0 0 0 62.00 15.80 16.65 15.55 0 0 0
September 19, 2025 0.01 0.21 0.25 0 0 0 64.00 17.80 18.65 17.45 0 0 0
September 19, 2025 0.01 0.19 0.23 0 45 0 65.00 18.80 19.65 18.50 0 0 0
September 19, 2025 0 0.15 0.18 0 14 0 70.00 23.80 24.65 23.50 0 0 0
September 19, 2025 0 0.15 0.15 0 0 0 75.00 28.80 29.65 28.45 0 0 0
September 19, 2025 0 0.15 0.16 0 24 0 80.00 33.80 34.65 33.50 0 0 0
September 19, 2025 0 0.19 0.16 0 0 0 85.00 38.80 39.65 38.45 0 0 0
September 19, 2025 0 0.14 0.16 0 10 0 90.00 43.80 44.65 43.50 0 0 0
October 17, 2025 15.80 16.30 17.55 0 0 0 30.00 0.14 0.47 0.43 0 0 0
October 17, 2025 13.90 14.50 15.65 0 0 0 32.00 0.28 0.50 0.49 0 100 0
October 17, 2025 13.00 13.65 14.80 0 0 0 33.00 0.37 0.60 0.50 0 0 0
October 17, 2025 12.10 12.85 13.85 0 0 0 34.00 0.45 0.65 0.55 0 0 0
October 17, 2025 11.20 11.95 12.90 0 0 0 35.00 0.55 0.75 0.65 0 0 0
October 17, 2025 10.30 11.05 12.05 0 0 0 36.00 0.65 0.90 0.80 0 0 0
October 17, 2025 9.45 10.15 11.15 0 0 0 37.00 0.75 1.05 0.90 0 0 0
October 17, 2025 8.60 9.35 10.35 0 0 0 38.00 0.90 1.20 1.10 0 0 0
October 17, 2025 7.80 8.55 9.50 0 0 0 39.00 1.10 1.40 1.25 0 0 0
October 17, 2025 6.95 7.75 8.70 0 0 0 40.00 1.35 1.65 1.45 0 1 0
October 17, 2025 6.25 7.05 7.85 0 0 0 41.00 1.55 1.85 1.65 0 0 0
October 17, 2025 5.55 6.35 7.15 0 0 0 42.00 1.90 2.15 1.95 0 0 0
October 17, 2025 4.85 5.45 6.45 0 0 0 43.00 2.15 2.50 2.20 0 0 0
October 17, 2025 4.30 4.85 5.70 0 0 0 44.00 2.45 2.95 2.55 0 0 0
October 17, 2025 3.70 4.25 4.95 0 0 0 45.00 2.85 3.35 2.95 0 0 0
October 17, 2025 3.15 3.70 4.35 0 4 0 46.00 3.30 3.85 3.45 0 0 0
October 17, 2025 2.75 3.25 3.85 0 0 0 47.00 3.80 4.40 3.80 0 1 0
October 17, 2025 2.20 2.75 3.35 0 0 0 48.00 4.45 5.00 4.35 0 0 0
October 17, 2025 1.95 2.40 2.85 0 0 0 49.00 5.00 5.55 4.95 0 0 0
October 17, 2025 1.60 2.00 2.40 0 0 0 50.00 5.70 6.15 5.55 0 5 0
October 17, 2025 1.05 1.45 1.80 0 0 0 52.00 7.15 7.80 6.85 0 0 0
October 17, 2025 0.65 0.90 1.25 0 2 0 54.00 8.65 9.40 8.50 0 0 0
October 17, 2025 0.50 0.75 0.85 0 5 0 56.00 10.40 11.10 10.15 0 0 0
October 17, 2025 0.18 0.50 0.55 0 0 0 58.00 12.10 13.00 11.95 0 0 0
October 17, 2025 0.08 0.49 0.42 0 0 0 60.00 13.80 14.90 13.75 0 0 0
November 21, 2025 7.50 8.10 9.10 0 0 0 40.00 1.75 2.05 1.85 0 4 0
November 21, 2025 6.80 7.35 8.35 0 0 0 41.00 2.05 2.35 2.10 0 0 0
November 21, 2025 6.10 6.70 7.65 0 0 0 42.00 2.35 2.75 2.40 0 0 0
November 21, 2025 5.45 6.10 6.95 0 0 0 43.00 2.70 3.05 2.75 0 0 0
November 21, 2025 4.95 5.45 6.30 0 0 0 44.00 3.10 3.45 3.10 0 0 0
November 21, 2025 4.35 4.85 5.55 0 0 0 45.00 3.50 3.95 3.50 0 2 0
November 21, 2025 3.90 4.35 4.95 0 30 0 46.00 3.95 4.35 3.85 0 3 0
November 21, 2025 3.40 3.85 4.40 0 0 0 47.00 4.50 4.85 4.40 0 0 0
November 21, 2025 2.95 3.45 3.95 0 0 0 48.00 5.00 5.50 4.85 0 0 0
November 21, 2025 2.55 3.05 3.45 0 0 0 49.00 5.60 6.10 5.45 0 0 0
November 21, 2025 2.20 2.65 3.05 0 0 0 50.00 6.30 6.65 6.00 0 0 0
November 21, 2025 1.60 1.90 2.35 0 4 0 52.00 7.65 8.00 7.35 0 0 0
November 21, 2025 1.15 1.55 1.75 0 0 0 54.00 9.20 9.75 8.70 0 0 0
November 21, 2025 0.80 1.15 1.30 0 0 0 56.00 10.85 11.40 10.50 0 0 0
November 21, 2025 0.50 0.75 0.95 0 0 0 58.00 12.60 13.15 12.25 0 0 0
November 21, 2025 0.34 0.65 0.70 0 0 0 60.00 13.75 15.00 13.95 0 0 0
December 19, 2025 20.45 21.75 22.55 0 0 0 25.00 0.08 0.47 0.44 0 0 0
December 19, 2025 15.80 17.05 17.90 0 10 0 30.00 0.37 0.75 0.60 0 55 0
December 19, 2025 14.00 15.30 16.05 0 0 0 32.00 0.60 0.95 0.80 0 0 0
December 19, 2025 12.25 13.60 14.30 0 0 0 34.00 0.85 1.20 1.10 0 4 0
December 19, 2025 11.30 12.70 13.45 0 0 0 35.00 0.95 1.30 1.25 0 15 0
December 19, 2025 10.45 11.90 12.60 0 0 0 36.00 1.15 1.55 1.40 0 1 0
December 19, 2025 9.10 10.05 10.95 0 0 0 38.00 1.60 1.95 1.80 0 1 0
December 19, 2025 7.65 8.55 9.45 0 2 0 40.00 2.05 2.40 2.20 0 13 0
December 19, 2025 6.30 7.15 8.00 0 0 0 42.00 2.70 3.15 2.85 0 2 0
December 19, 2025 5.55 6.55 7.30 0 0 0 43.00 2.95 3.45 3.15 0 0 0
December 19, 2025 5.20 5.80 6.70 0 2 0 44.00 3.35 3.95 3.55 0 26 0
December 19, 2025 4.70 5.25 6.00 0 0 0 45.00 3.80 4.30 3.95 0 30 0
December 19, 2025 4.10 4.70 5.40 0 0 0 46.00 4.25 4.75 4.35 0 6 0
December 19, 2025 3.60 4.30 4.90 0 0 0 47.00 4.75 5.25 4.85 0 0 0
December 19, 2025 3.20 3.75 4.40 0 5 0 48.00 5.15 5.85 5.30 0 4 0
December 19, 2025 2.75 3.35 3.90 0 0 0 49.00 5.70 6.45 5.85 0 0 0
December 19, 2025 2.40 2.95 3.50 0 1 0 50.00 6.35 7.05 6.50 0 11 0
December 19, 2025 1.85 2.35 2.85 0 0 0 52.00 7.75 8.45 7.75 0 0 0
December 19, 2025 1.35 1.70 2.10 0 0 0 54.00 9.15 10.10 9.15 0 0 0
December 19, 2025 1.15 1.50 1.85 0 0 0 55.00 9.95 10.95 10.05 0 2 0
December 19, 2025 0.95 1.40 1.65 0 0 0 56.00 10.75 11.80 10.85 0 0 0
December 19, 2025 0.65 1.00 1.20 0 0 0 58.00 12.40 13.40 12.45 0 0 0
December 19, 2025 0.40 0.75 0.95 0 12 0 60.00 14.20 15.20 14.15 0 0 0
December 19, 2025 0.12 0.49 0.55 0 0 0 65.00 18.60 19.90 18.70 0 10 0
December 19, 2025 0.01 0.39 0.44 0 2 0 70.00 23.60 24.90 23.55 0 0 0
December 19, 2025 0.01 0.29 0.32 0 1 0 75.00 28.60 29.85 28.55 0 0 0
December 19, 2025 0.01 0.25 0.26 0 3 0 80.00 33.60 34.85 33.55 0 0 0
December 19, 2025 0 0.21 0.24 0 6 0 85.00 38.60 39.85 38.55 0 0 0
December 19, 2025 0 0.21 0.22 0 11 0 90.00 43.60 44.85 43.55 0 0 0
March 20, 2026 20.45 22.05 22.75 0 0 0 25.00 0.25 0.65 0.55 0 0 0
March 20, 2026 15.95 17.55 18.20 0 0 0 30.00 0.70 1.10 1.05 0 0 0
March 20, 2026 14.15 15.85 16.45 0 0 0 32.00 0.95 1.35 1.25 0 0 0
March 20, 2026 12.60 14.20 14.80 0 0 0 34.00 1.30 1.70 1.60 0 0 0
March 20, 2026 11.80 13.35 13.95 0 30 0 35.00 1.50 1.90 1.80 0 18 0
March 20, 2026 10.95 12.60 13.15 0 0 0 36.00 1.75 2.15 2.00 0 0 0
March 20, 2026 9.80 10.75 11.65 0 1 0 38.00 2.15 2.65 2.40 0 10 0
March 20, 2026 8.45 9.35 10.20 0 17 0 40.00 2.75 3.25 3.05 0 0 0
March 20, 2026 7.15 8.05 8.90 0 36 0 42.00 3.45 3.95 3.70 0 0 0
March 20, 2026 6.10 6.85 7.65 0 15 0 44.00 4.25 4.75 4.45 0 1 0
March 20, 2026 5.60 6.35 7.00 0 30 0 45.00 4.80 5.25 4.90 0 1,053 0
March 20, 2026 5.10 5.70 6.45 0 2 0 46.00 5.20 5.75 5.40 0 0 0
March 20, 2026 4.20 4.80 5.40 0 3 0 48.00 6.15 6.75 6.40 0 0 0
March 20, 2026 3.40 3.90 3.75 -0.75 69 2 50.00 7.30 7.95 7.45 0 25 0
March 20, 2026 1.95 2.50 2.90 0 31 0 55.00 10.55 11.45 10.80 0 2 0
March 20, 2026 1.05 1.55 1.75 0 13 0 60.00 14.35 15.90 14.75 0 0 0
March 20, 2026 0.55 0.85 1.00 0 7 0 65.00 18.85 20.30 19.10 0 0 0
March 20, 2026 0.25 0.55 0.65 0 3 0 70.00 23.45 25.10 23.75 0 0 0
June 19, 2026 9.10 10.05 10.95 0 0 0 40.00 3.35 3.95 3.75 0 0 0
June 19, 2026 7.90 8.85 9.70 0 20 0 42.00 4.10 4.75 4.45 0 0 0
June 19, 2026 6.90 7.55 8.50 0 0 0 44.00 5.00 5.55 5.25 0 5 0
June 19, 2026 6.40 7.15 7.80 0 0 0 45.00 5.30 6.05 5.65 0 0 0
June 19, 2026 5.90 6.65 7.40 0 0 0 46.00 5.80 6.55 6.10 0 0 0
June 19, 2026 5.00 5.60 6.35 0 1 0 48.00 6.80 7.65 7.10 0 0 0
June 19, 2026 4.25 4.80 5.40 0 0 0 50.00 8.00 8.75 8.20 0 0 0
June 19, 2026 2.60 3.15 3.60 0 9 0 55.00 11.10 12.15 11.50 0 0 0
June 19, 2026 1.65 1.90 2.30 0 0 0 60.00 14.80 16.45 15.35 0 0 0
June 19, 2026 0.50 0.90 1.05 0 0 0 70.00 23.40 25.30 24.00 0 0 0