$22.29 -0.93 (-4.01%) Goldcorp Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 22.29
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.93 (-4.01%)
Prev Close: 23.22
Open: 22.96
Bid: 22.28
Ask: 22.29
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.50 GG1424J16.5 5.65 0.00 5.80 82.0 6.60 1092.0 0.0 0
17.00 GG1424J17 5.25 0.00 5.30 71.0 5.75 1317.0 0.0 0
17.50 GG1424J17.5 4.75 0.00 4.80 146.0 5.60 328.0 0.0 0
18.00 GG1424J18 4.30 0.00 4.30 131.0 5.10 1251.0 0.0 0
18.00 GG1431J18 6.15 1.85 4.30 83.0 5.20 917.0 50.0 50
18.50 GG1424J18.5 3.80 0.00 3.80 204.0 4.60 369.0 0.0 0
19.00 GG1424J19 5.10 1.80 3.30 1021.0 4.10 1949.0 108.0 108
19.00 GG1431J19 3.30 0.00 3.30 126.0 4.20 363.0 0.0 0
19.50 GG1424J19.5 2.81 0.00 2.81 96.0 3.60 1329.0 0.0 0
20.00 GG1424J20 4.05 1.75 2.30 90.0 3.10 1726.0 39.0 48
20.00 GG1431J20 4.20 1.87 2.33 384.0 2.74 963.0 76.0 106
20.50 GG1424J20.5 3.55 1.77 1.80 211.0 2.59 1725.0 36.0 36
20.50 GG1431J20.5 3.30 1.40 1.90 1183.0 2.27 1344.0 39.0 39
21.00 GG1424J21 3.30 2.02 1.32 84.0 2.09 1648.0 61.0 61
21.00 GG1431J21 1.46 0.00 1.44 68.0 1.78 1129.0 0.0 0
21.50 GG1424J21.5 2.48 1.65 0.83 174.0 1.43 474.0 11.0 51
21.50 GG1431J21.5 1.08 0.00 1.05 118.0 1.12 71.0 0.0 0
22.00 GG1424J22 1.67 1.22 0.49 94.0 0.78 2549.0 20.0 99
22.00 GG1431J22 1.00 0.00 0.73 34.0 0.79 172.0 1.0 70
22.50 GG1424J22.5 0.28 0.00 0.22 54.0 0.25 116.0 263.0 282
22.50 GG1431J22.5 1.25 0.78 0.49 156.0 0.53 58.0 1.0 58
23.00 GG1424J23 0.10 0.00 0.07 183.0 0.11 254.0 228.0 917
23.00 GG1431J23 0.39 0.00 0.31 77.0 0.34 65.0 56.0 508
23.50 GG1424J23.5 0.10 0.00 0.02 679.0 0.06 431.0 230.0 1,338
23.50 GG1431J23.5 0.26 0.00 0.18 66.0 0.20 62.0 2.0 338
24.00 GG1424J24 0.05 0.00 0.01 99.0 0.03 51.0 307.0 991
24.00 GG1431J24 0.14 0.00 0.11 69.0 0.14 677.0 220.0 334
24.50 GG1424J24.5 0.09 0.08 0.01 55.0 0.06 1142.0 158.0 321
24.50 GG1431J24.5 0.30 0.23 0.07 196.0 0.14 1725.0 10.0 392
25.00 GG1424J25 0.05 -0.02 0.02 75.0 0.07 1165.0 170.0 624
25.00 GG1431J25 0.07 0.00 0.06 70.0 0.08 872.0 70.0 418
25.50 GG1424J25.5 0.18 0.11 0.01 81.0 0.07 706.0 5.0 51
25.50 GG1431J25.5 0.43 0.40 0.03 16.0 0.10 1769.0 10.0 83
26.00 GG1424J26 0.15 0.08 0.02 194.0 0.07 1097.0 85.0 121
26.00 GG1431J26 0.10 0.09 0.01 663.0 0.07 948.0 3.0 189
26.50 GG1424J26.5 0.07 0.00 0.01 214.0 0.07 437.0 0.0 0
26.50 GG1431J26.5 0.07 0.06 0.01 57.0 0.07 986.0 27.0 63
27.00 GG1424J27 0.08 0.01 0.01 125.0 0.07 828.0 10.0 10
27.00 GG1431J27 0.06 -0.01 0.03 28.0 0.07 977.0 549.0 2,800
27.50 GG1424J27.5 0.11 0.03 0.01 21.0 0.08 726.0 57.0 57
27.50 GG1431J27.5 0.07 0.00 0.02 71.0 0.07 685.0 0.0 0
28.00 GG1424J28 0.07 0.00 0.01 10.0 0.07 434.0 0.0 0
28.00 GG1431J28 0.18 0.11 0.02 10.0 0.07 270.0 4.0 8
28.50 GG1424J28.5 0.07 0.00 0.01 829.0 0.07 444.0 0.0 0
28.50 GG1431J28.5 0.07 0.00 0.01 66.0 0.07 276.0 0.0 0
29.00 GG1424J29 0.07 0.00 0.02 106.0 0.07 451.0 0.0 0
29.00 GG1431J29 0.10 0.03 0.01 62.0 0.07 560.0 40.0 3,120
29.50 GG1424J29.5 0.07 0.00 0.01 872.0 0.07 443.0 0.0 0
29.50 GG1431J29.5 0.07 0.00 0.01 119.0 0.07 266.0 0.0 0
30.00 GG1424J30 0.07 0.00 0.01 126.0 0.07 457.0 0.0 0
30.00 GG1431J30 0.07 0.00 0.01 257.0 0.07 216.0 0.0 0
30.50 GG1424J30.5 0.08 0.00 0.01 99.0 0.08 523.0 0.0 0
30.50 GG1431J30.5 0.07 0.00 0.01 212.0 0.07 178.0 0.0 0
31.00 GG1424J31 0.08 0.00 0.01 362.0 0.08 538.0 0.0 0
31.00 GG1431J31 0.11 0.00 0.01 1267.0 0.11 171.0 0.0 0
31.50 GG1424J31.5 0.07 0.00 0.01 206.0 0.07 420.0 0.0 0
31.50 GG1431J31.5 0.11 0.00 0.01 11.0 0.11 890.0 0.0 0
32.00 GG1424J32 0.08 0.00 0.01 115.0 0.08 61.0 0.0 0
32.00 GG1431J32 0.11 0.00 0.01 1242.0 0.11 911.0 0.0 0
32.50 GG1424J32.5 0.07 0.00 0.01 61.0 0.07 413.0 0.0 0
32.50 GG1431J32.5 0.11 0.00 0.01 1166.0 0.11 894.0 0.0 0
33.00 GG1424J33 0.08 0.00 0.00 0.0 0.08 544.0 0.0 0
33.00 GG1431J33 0.11 0.00 0.01 689.0 0.11 898.0 0.0 0
33.50 GG1424J33.5 0.08 0.00 0.00 0.0 0.08 538.0 0.0 0
33.50 GG1431J33.5 0.11 0.00 0.01 38.0 0.11 873.0 0.0 0
34.00 GG1424J34 0.08 0.00 0.00 0.0 0.08 522.0 0.0 0
34.00 GG1431J34 0.11 0.00 0.01 38.0 0.11 751.0 0.0 0
34.50 GG1424J34.5 0.07 0.00 0.00 0.0 0.07 734.0 0.0 0
34.50 GG1431J34.5 0.08 0.00 0.00 0.0 0.08 800.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.50 GG1424V16.5 0.07 0.00 0.00 0.0 0.07 424.0 0.0 0
17.00 GG1424V17 0.08 0.00 0.01 4.0 0.08 494.0 0.0 0
17.50 GG1424V17.5 0.07 0.00 0.01 4.0 0.07 464.0 0.0 0
18.00 GG1424V18 0.08 0.00 0.01 4.0 0.08 465.0 0.0 0
18.00 GG1431V18 0.07 -0.01 0.01 251.0 0.08 416.0 5.0 15
18.50 GG1424V18.5 0.07 0.00 0.01 4.0 0.07 423.0 0.0 0
19.00 GG1424V19 0.09 0.00 0.01 216.0 0.09 538.0 0.0 0
19.00 GG1431V19 0.08 0.06 0.01 67.0 0.02 2.0 15.0 15
19.50 GG1424V19.5 0.07 0.00 0.01 199.0 0.07 448.0 0.0 0
20.00 GG1424V20 0.07 0.00 0.01 388.0 0.07 460.0 0.0 0
20.00 GG1431V20 0.01 0.00 0.01 1138.0 0.14 993.0 0.0 0
20.50 GG1424V20.5 0.08 0.00 0.01 165.0 0.08 949.0 0.0 0
20.50 GG1431V20.5 0.02 0.00 0.02 1889.0 0.18 1091.0 0.0 0
21.00 GG1424V21 0.07 -0.02 0.01 993.0 0.09 1077.0 8.0 412
21.00 GG1431V21 0.10 0.00 0.14 657.0 0.18 10.0 3.0 32
21.50 GG1424V21.5 0.25 0.22 0.03 1182.0 0.10 1201.0 10.0 12
21.50 GG1431V21.5 0.24 0.00 0.26 209.0 0.29 68.0 10.0 50
22.00 GG1424V22 0.17 0.00 0.16 151.0 0.20 147.0 139.0 55
22.00 GG1431V22 0.36 0.00 0.43 170.0 0.47 75.0 24.0 71
22.50 GG1424V22.5 0.29 0.00 0.38 393.0 0.44 98.0 255.0 149
22.50 GG1431V22.5 0.58 0.00 0.67 255.0 0.72 80.0 52.0 345
23.00 GG1424V23 0.23 -0.30 0.53 2556.0 0.81 29.0 160.0 323
23.00 GG1431V23 0.89 0.00 0.97 283.0 1.04 118.0 209.0 93
23.50 GG1424V23.5 0.42 -0.43 0.85 2087.0 1.27 142.0 100.0 169
23.50 GG1431V23.5 0.65 -0.68 1.33 209.0 1.42 141.0 3.0 238
24.00 GG1424V24 0.80 -0.20 1.00 2014.0 1.75 51.0 2.0 258
24.00 GG1431V24 1.06 -0.47 1.53 1317.0 1.85 118.0 20.0 166
24.50 GG1424V24.5 1.50 0.04 1.46 1879.0 2.25 91.0 9.0 116
24.50 GG1431V24.5 1.26 -0.50 1.76 1304.0 2.31 148.0 54.0 122
25.00 GG1424V25 1.55 -0.37 1.92 1614.0 2.74 40.0 9.0 72
25.00 GG1431V25 1.54 -0.47 2.01 1221.0 2.78 50.0 4.0 177
25.50 GG1424V25.5 1.49 -0.94 2.43 1640.0 3.25 108.0 4.0 67
25.50 GG1431V25.5 2.45 0.01 2.44 815.0 3.30 136.0 1.0 8
26.00 GG1424V26 2.50 -0.43 2.93 1862.0 3.75 158.0 3.0 204
26.00 GG1431V26 2.47 -0.43 2.90 806.0 3.80 118.0 36.0 87
26.50 GG1424V26.5 2.29 -1.11 3.40 1614.0 4.25 82.0 2.0 88
26.50 GG1431V26.5 3.25 -0.10 3.35 815.0 4.25 42.0 1.0 20
27.00 GG1424V27 2.45 -1.45 3.90 1574.0 4.85 20.0 3.0 2
27.00 GG1431V27 3.00 -0.90 3.90 815.0 4.75 29.0 1.0 53
27.50 GG1424V27.5 4.37 -0.03 4.40 1556.0 5.35 34.0 20.0 84
27.50 GG1431V27.5 3.95 -0.45 4.40 815.0 5.30 136.0 50.0 50
28.00 GG1424V28 4.50 -0.40 4.90 56.0 5.70 32.0 6.0 25
28.00 GG1431V28 4.70 -0.15 4.85 949.0 5.80 51.0 6.0 6
28.50 GG1424V28.5 4.75 -0.65 5.40 56.0 6.20 32.0 4.0 32
28.50 GG1431V28.5 5.20 -0.15 5.35 979.0 6.30 50.0 1.0 43
29.00 GG1424V29 5.54 -0.36 5.90 56.0 6.70 32.0 2.0 3
29.00 GG1431V29 5.55 -0.30 5.85 768.0 6.80 72.0 2.0 2
29.50 GG1424V29.5 6.40 0.00 6.40 84.0 7.25 72.0 0.0 0
29.50 GG1431V29.5 6.15 -0.20 6.35 304.0 7.30 90.0 1.0 1
30.00 GG1424V30 6.90 0.00 6.90 84.0 7.75 72.0 0.0 0
30.00 GG1431V30 6.70 -0.15 6.85 1050.0 7.80 31.0 66.0 102
30.50 GG1424V30.5 7.25 0.00 7.25 66.0 8.30 41.0 0.0 0
30.50 GG1431V30.5 7.20 -0.10 7.30 773.0 8.35 3.0 33.0 33
31.00 GG1424V31 7.75 0.00 7.75 52.0 8.75 40.0 0.0 0
31.00 GG1431V31 7.80 0.00 7.80 54.0 8.90 1.0 0.0 0
31.50 GG1424V31.5 8.25 0.00 8.25 66.0 9.30 41.0 0.0 0
31.50 GG1431V31.5 7.50 0.00 7.50 152.0 9.35 1.0 0.0 0
32.00 GG1424V32 8.75 0.00 8.75 126.0 9.85 52.0 0.0 0
32.00 GG1431V32 8.00 0.00 8.00 176.0 9.75 11.0 0.0 0
32.50 GG1424V32.5 9.20 0.00 9.20 126.0 10.40 77.0 0.0 0
32.50 GG1431V32.5 8.00 0.00 8.00 184.0 11.00 110.0 0.0 0
33.00 GG1424V33 9.55 0.00 9.55 66.0 11.00 51.0 0.0 0
33.00 GG1431V33 8.50 0.00 8.50 172.0 11.65 110.0 0.0 0
33.50 GG1424V33.5 10.05 0.00 10.05 66.0 11.50 51.0 0.0 0
33.50 GG1431V33.5 9.00 0.00 9.00 142.0 12.05 151.0 0.0 0
34.00 GG1424V34 10.20 0.00 10.20 265.0 13.35 148.0 0.0 0
34.00 GG1431V34 9.40 0.00 9.40 151.0 12.30 169.0 0.0 0
34.50 GG1424V34.5 10.70 0.00 10.70 113.0 12.45 67.0 0.0 0
34.50 GG1431V34.5 10.75 0.00 10.75 178.0 12.90 15.0 0.0 0