GOLDCORP $26.53

down -0.61


19/6/2013 02:19 PM  |  NYSE : GG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Last Trade: 26.53
Trade Time: Jun 19 2:50 PM Eastern Daylight Time
Change: -0.61 (-2.25 %)
Prev Close: 27.14
Open: 27.14
Bid: 26.53
Ask: 26.54
Get Trend Analysis Icon Get GG Trend Analysis - it has underperformed the S&P 500 by 56%
Options:

Call Options: GG

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1322F20 6.70 0.00 6.85 47 6.95 419 0 10
21.00 GG1314F21 0.00 0.00 6.70 65 6.80 72 0 0
21.00 GG1322F21 6.65 0.00 5.85 47 5.90 155 0 0
22.00 GG1314F22 0.00 0.00 5.70 65 5.80 69 0 0
22.00 GG1322F22 0.00 0.00 4.80 156 5.20 452 0 0
22.50 GG1314F22.5 0.00 0.00 5.20 34 5.30 44 0 0
22.50 GG1322F22.5 0.00 0.00 4.25 182 4.70 207 0 0
23.00 GG1314F23 0.00 0.00 4.70 209 4.80 168 0 0
23.00 GG1322F23 5.60 0.00 3.75 189 4.20 429 0 0
23.50 GG1314F23.5 0.00 0.00 4.20 76 4.30 86 0 0
23.50 GG1322F23.5 0.00 0.00 3.25 189 3.70 199 0 0
24.00 GG1314F24 0.00 0.00 3.70 174 3.80 168 0 0
24.00 GG1322F24 4.15 0.00 2.76 187 3.20 395 0 0
24.50 GG1314F24.5 0.00 0.00 3.20 76 3.30 88 0 0
24.50 GG1322F24.5 0.00 0.00 2.29 182 2.68 181 0 0
25.00 GG1314F25 0.00 0.00 2.71 34 2.78 30 0 0
25.00 GG1322F25 2.04 -0.93 1.88 107 1.93 44 65 95
25.50 GG1314F25.5 0.00 0.00 2.21 34 2.29 46 0 0
25.50 GG1322F25.5 0.00 0.00 1.40 124 1.46 92 0 0
26.00 GG1314F26 0.00 0.00 1.71 34 1.79 98 0 0
26.00 GG1322F26 1.10 -0.72 0.96 65 1.01 101 71 983
26.50 GG1314F26.5 1.83 0.00 1.22 34 1.29 71 0 0
26.50 GG1322F26.5 0.66 -0.17 0.59 109 0.62 98 2 1
27.00 GG1314F27 1.06 0.00 0.72 52 0.78 34 0 0
27.00 GG1322F27 0.38 -0.10 0.31 126 0.33 31 623 2,278
27.50 GG1314F27.5 0.88 0.00 0.22 56 0.29 81 0 0
27.50 GG1322F27.5 0.18 -0.12 0.15 91 0.17 256 178 319
28.00 GG1314F28 0.05 0.00 0.00 0 0.01 294 0 529
28.00 GG1322F28 0.08 -0.08 0.07 94 0.08 57 322 2,774
28.50 GG1314F28.5 0.05 0.00 0.00 0 0.02 305 0 322
28.50 GG1322F28.5 0.06 -0.03 0.04 49 0.05 72 137 187
29.00 GG1314F29 0.08 0.00 0.00 0 0.02 340 0 274
29.00 GG1322F29 0.04 -0.01 0.03 300 0.04 210 36 5,316
29.50 GG1314F29.5 0.03 0.00 0.00 0 0.02 427 0 137
29.50 GG1322F29.5 0.07 0.00 0.01 75 0.03 228 0 40
30.00 GG1314F30 0.06 0.00 0.00 0 0.01 92 0 198
30.00 GG1322F30 0.02 0.00 0.00 0 0.01 8 0 4,702
30.50 GG1314F30.5 0.09 0.00 0.00 0 0.01 80 0 190
30.50 GG1322F30.5 0.00 0.00 0.00 0 0.07 632 0 0
31.00 GG1314F31 0.13 0.00 0.00 0 0.01 83 0 10
31.00 GG1322F31 0.02 0.00 0.00 0 0.02 183 0 5,058
31.50 GG1314F31.5 0.08 0.00 0.00 0 0.01 101 0 13
31.50 GG1322F31.5 0.01 0.00 0.00 0 0.02 146 0 1
32.00 GG1314F32 0.00 0.00 0.00 0 0.01 101 0 0
32.00 GG1322F32 0.02 0.00 0.00 0 0.02 146 0 2,440
32.50 GG1314F32.5 0.00 0.00 0.00 0 0.01 101 0 0
32.50 GG1322F32.5 0.00 0.00 0.00 0 0.02 132 0 0
33.00 GG1314F33 0.00 0.00 0.00 0 0.01 101 0 0
33.00 GG1322F33 0.01 -0.01 0.00 0 0.02 170 20 5,656
33.50 GG1314F33.5 0.00 0.00 0.00 0 0.01 101 0 0
34.00 GG1314F34 0.00 0.00 0.00 0 0.01 68 0 0
34.00 GG1322F34 0.01 0.00 0.00 0 0.02 663 0 711
35.00 GG1314F35 0.00 0.00 0.00 0 0.01 68 0 0
35.00 GG1322F35 0.05 0.00 0.00 0 0.02 672 0 7,602
36.00 GG1314F36 0.00 0.00 0.00 0 0.01 100 0 0
36.00 GG1322F36 0.04 0.00 0.00 0 0.02 718 0 41
37.00 GG1314F37 0.00 0.00 0.00 0 0.01 107 0 0
37.00 GG1322F37 0.00 0.00 0.00 0 0.02 732 0 0
37.50 GG1314F37.5 0.00 0.00 0.00 0 0.01 105 0 0
38.00 GG1314F38 0.00 0.00 0.00 0 0.01 68 0 0
38.00 GG1322F38 0.00 0.00 0.00 0 0.02 681 0 0
39.00 GG1322F39 0.00 0.00 0.00 0 0.02 777 0 0
40.00 GG1322F40 0.00 0.00 0.00 0 0.02 620 0 0
41.00 GG1322F41 0.00 0.00 0.00 0 0.02 826 0 0

Put Options: GG

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1322R20 0.14 0.00 0.00 0 0.02 376 0 3
21.00 GG1314R21 0.00 0.00 0.00 0 0.01 49 0 0
21.00 GG1322R21 0.05 0.00 0.00 0 0.02 224 0 2
22.00 GG1314R22 0.00 0.00 0.00 0 0.01 46 0 0
22.00 GG1322R22 0.02 0.00 0.00 0 0.03 1064 0 458
22.50 GG1314R22.5 0.00 0.00 0.00 0 0.01 46 0 0
22.50 GG1322R22.5 0.00 0.00 0.00 0 0.03 605 0 0
23.00 GG1314R23 0.00 0.00 0.00 0 0.01 46 0 0
23.00 GG1322R23 0.03 0.00 0.00 0 0.03 999 0 326
23.50 GG1314R23.5 0.00 0.00 0.00 0 0.01 48 0 0
23.50 GG1322R23.5 0.00 0.00 0.00 0 0.04 844 0 0
24.00 GG1314R24 0.00 0.00 0.00 0 0.01 47 0 0
24.00 GG1322R24 0.01 0.00 0.01 124 0.03 118 0 388
24.50 GG1314R24.5 0.00 0.00 0.00 0 0.01 48 0 0
24.50 GG1322R24.5 0.00 0.00 0.01 235 0.05 545 0 0
25.00 GG1314R25 0.00 0.00 0.00 0 0.01 48 0 0
25.00 GG1322R25 0.06 0.01 0.03 226 0.05 82 1718 3,156
25.50 GG1314R25.5 0.00 0.00 0.00 0 0.01 47 0 0
25.50 GG1322R25.5 0.07 0.00 0.06 26 0.07 93 0 10
26.00 GG1314R26 0.05 0.00 0.00 0 0.02 280 0 83
26.00 GG1322R26 0.14 0.00 0.11 15 0.12 59 245 1,036
26.50 GG1314R26.5 0.04 0.00 0.00 0 0.01 50 0 20
26.50 GG1322R26.5 0.27 0.01 0.23 24 0.24 152 120 69
27.00 GG1314R27 0.03 0.00 0.00 0 0.02 346 0 350
27.00 GG1322R27 0.39 -0.06 0.44 51 0.46 118 243 2,169
27.50 GG1314R27.5 0.15 0.00 0.00 0 0.01 300 0 543
27.50 GG1322R27.5 0.70 -0.06 0.77 60 0.79 28 139 361
28.00 GG1314R28 0.22 0.00 0.23 42 0.28 22 0 0
28.00 GG1322R28 1.16 0.01 1.17 80 1.21 34 72 1,674
28.50 GG1314R28.5 0.83 0.00 0.73 12 0.78 15 0 0
28.50 GG1322R28.5 1.02 0.00 1.65 63 1.70 231 0 105
29.00 GG1314R29 0.82 0.00 1.22 34 1.29 34 0 0
29.00 GG1322R29 2.10 0.12 2.13 19 2.18 62 4 3,671
29.50 GG1314R29.5 1.48 0.00 1.72 34 1.78 116 0 0
29.50 GG1322R29.5 0.00 0.00 2.34 193 2.80 181 0 0
30.00 GG1314R30 0.00 0.00 2.22 34 2.29 24 0 0
30.00 GG1322R30 3.09 0.19 3.10 85 3.20 259 3 796
30.50 GG1314R30.5 2.26 0.00 2.72 24 2.79 34 0 0
30.50 GG1322R30.5 0.00 0.00 3.30 175 3.80 188 0 0
31.00 GG1314R31 1.42 0.00 3.20 145 3.30 116 0 0
31.00 GG1322R31 4.10 0.50 4.10 59 4.20 219 3 343
31.50 GG1314R31.5 2.59 0.00 3.70 100 3.80 75 0 0
31.50 GG1322R31.5 0.00 0.00 4.35 177 4.80 188 0 0
32.00 GG1314R32 3.05 0.00 4.20 171 4.30 164 0 0
32.00 GG1322R32 4.25 0.00 5.10 24 5.20 102 0 250
32.50 GG1314R32.5 4.10 0.00 4.70 100 4.80 78 0 0
32.50 GG1322R32.5 0.00 0.00 5.10 202 6.00 116 0 0
33.00 GG1314R33 4.00 0.00 5.20 113 5.30 53 0 0
33.00 GG1322R33 5.96 0.00 6.10 24 6.20 108 0 151
33.50 GG1314R33.5 4.80 0.00 5.70 113 5.80 65 0 0
34.00 GG1314R34 4.25 0.00 6.20 69 6.30 65 0 0
34.00 GG1322R34 6.21 0.00 7.10 24 7.20 57 0 17
35.00 GG1314R35 5.25 0.00 7.20 62 7.30 65 0 0
35.00 GG1322R35 7.33 0.00 8.10 24 8.20 57 0 28
36.00 GG1314R36 6.15 0.00 8.20 64 8.30 65 0 0
36.00 GG1322R36 7.24 0.00 8.40 173 9.60 33 0 1
37.00 GG1314R37 0.00 0.00 9.20 69 9.30 65 0 0
37.00 GG1322R37 0.00 0.00 8.35 21 10.25 112 0 0
37.50 GG1314R37.5 0.00 0.00 9.70 69 9.80 65 0 0
38.00 GG1314R38 0.00 0.00 10.20 34 10.30 49 0 0
38.00 GG1322R38 10.42 0.00 9.35 21 11.25 112 0 0
39.00 GG1322R39 0.00 0.00 10.30 107 12.25 112 0 0
40.00 GG1322R40 10.80 0.00 11.40 3 13.25 112 0 0
41.00 GG1322R41 0.00 0.00 12.50 63 15.80 37 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center