$25.55 +0.34 (1.35%) Goldcorp Inc - NYSE

Sep. 16, 2014 | 03:16 PM
Last Trade: 25.55
Trade Time: Sep 16 03:16 PM Eastern Daylight Time
Change: +0.34 (1.35%)
Prev Close: 25.21
Open: 25.18
Bid: 25.54
Ask: 25.55
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1420I19 5.95 0.00 6.25 990.0 6.65 215.0 0.0 0
19.50 GG1420I19.5 5.45 0.00 5.75 176.0 6.15 81.0 0.0 0
20.00 GG1420I20 4.95 0.00 5.25 565.0 5.65 70.0 0.0 0
20.00 GG1426I20 4.80 0.00 4.85 1346.0 5.65 197.0 0.0 0
20.50 GG1420I20.5 4.45 0.00 4.75 178.0 5.15 67.0 0.0 0
20.50 GG1426I20.5 4.30 0.00 4.35 730.0 5.15 126.0 0.0 0
21.00 GG1420I21 3.95 0.00 4.25 652.0 4.65 70.0 0.0 0
21.00 GG1426I21 3.80 0.00 3.85 731.0 4.70 147.0 0.0 0
21.50 GG1420I21.5 3.45 0.00 3.75 373.0 4.15 70.0 0.0 0
21.50 GG1426I21.5 3.30 0.00 3.35 325.0 4.20 222.0 0.0 0
22.00 GG1420I22 2.98 0.00 3.25 1828.0 3.65 521.0 0.0 0
22.00 GG1426I22 2.80 0.00 2.87 325.0 3.70 207.0 0.0 0
22.50 GG1420I22.5 3.00 0.52 2.76 1828.0 3.15 516.0 37.0 37
22.50 GG1426I22.5 2.32 0.00 2.38 325.0 3.20 222.0 0.0 0
23.00 GG1420I23 5.25 3.27 2.26 1743.0 2.63 324.0 6.0 6
23.00 GG1426I23 1.84 0.00 1.91 1032.0 2.68 239.0 0.0 0
23.50 GG1420I23.5 1.49 0.00 1.77 1584.0 2.16 254.0 0.0 0
23.50 GG1426I23.5 1.40 0.00 1.46 1231.0 2.20 258.0 0.0 0
24.00 GG1420I24 1.55 0.48 1.30 1741.0 1.64 1261.0 4.0 132
24.00 GG1426I24 1.06 0.00 1.29 1626.0 1.73 607.0 4.0 362
24.50 GG1420I24.5 1.11 0.38 1.03 1125.0 1.15 1624.0 300.0 214
24.50 GG1426I24.5 1.01 0.07 0.99 1687.0 1.28 852.0 10.0 10
25.00 GG1420I25 0.53 0.07 0.64 507.0 0.69 62.0 591.0 1,063
25.00 GG1426I25 0.52 -0.14 0.79 1106.0 0.91 853.0 56.0 20
25.50 GG1420I25.5 0.30 0.05 0.33 174.0 0.35 127.0 736.0 639
25.50 GG1426I25.5 0.53 0.07 0.46 2272.0 0.57 123.0 29.0 10
26.00 GG1420I26 0.15 0.03 0.13 259.0 0.15 275.0 1626.0 2,032
26.00 GG1426I26 0.30 0.03 0.30 40.0 0.37 1735.0 3.0 11
26.50 GG1420I26.5 0.06 0.01 0.05 83.0 0.07 759.0 5.0 392
26.50 GG1426I26.5 0.20 0.07 0.17 635.0 0.20 77.0 18.0 0
27.00 GG1420I27 0.01 -0.01 0.02 120.0 0.03 120.0 20.0 1,411
27.00 GG1426I27 0.05 0.00 0.05 2168.0 0.13 659.0 0.0 0
27.50 GG1420I27.5 0.04 0.03 0.01 69.0 0.03 291.0 100.0 384
27.50 GG1426I27.5 0.01 0.00 0.03 1970.0 0.11 971.0 0.0 0
28.00 GG1420I28 0.01 -0.01 0.01 90.0 0.03 761.0 10.0 2,748
28.00 GG1426I28 0.03 0.00 0.02 655.0 0.11 1082.0 0.0 0
28.50 GG1420I28.5 0.03 0.00 0.02 1.0 0.02 249.0 1.0 1,542
28.50 GG1426I28.5 0.01 0.00 0.02 341.0 0.10 722.0 0.0 0
29.00 GG1420I29 0.01 -0.01 0.01 12.0 0.02 151.0 208.0 3,169
29.00 GG1426I29 0.01 0.00 0.01 310.0 0.10 1398.0 0.0 0
29.50 GG1420I29.5 0.02 0.00 0.01 24.0 0.02 155.0 20.0 720
29.50 GG1426I29.5 0.01 0.00 0.01 119.0 0.10 1400.0 0.0 0
30.00 GG1420I30 0.02 0.00 0.01 146.0 0.02 206.0 3.0 1,499
30.00 GG1426I30 0.01 0.00 0.01 116.0 0.10 169.0 0.0 0
30.50 GG1420I30.5 0.08 0.06 0.01 36.0 0.02 191.0 2.0 16
31.00 GG1420I31 0.03 0.01 0.01 65.0 0.02 238.0 1.0 3,029
31.50 GG1420I31.5 0.11 0.09 0.01 24.0 0.02 231.0 25.0 55
32.00 GG1420I32 0.01 -0.01 0.01 24.0 0.01 114.0 104.0 560
32.50 GG1420I32.5 0.02 0.00 0.01 352.0 0.01 114.0 0.0 0
33.00 GG1420I33 0.13 0.12 0.01 143.0 0.01 113.0 2.0 19
33.50 GG1420I33.5 0.01 0.00 0.01 117.0 0.01 114.0 0.0 0
34.00 GG1420I34 0.08 0.07 0.01 38.0 0.01 156.0 2.0 2
34.50 GG1420I34.5 0.01 0.00 0.01 148.0 0.01 138.0 0.0 0
35.00 GG1420I35 0.05 0.04 0.01 144.0 0.01 138.0 10.0 10
35.50 GG1420I35.5 0.01 0.00 0.01 103.0 0.01 127.0 55.0 55
36.00 GG1420I36 0.01 0.00 0.01 127.0 0.01 132.0 24.0 24

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1420U19 0.01 0.00 0.00 0.0 0.01 136.0 0.0 0
19.50 GG1420U19.5 0.01 0.00 0.00 0.0 0.01 127.0 0.0 0
20.00 GG1420U20 0.01 0.00 0.01 30.0 0.01 114.0 1.0 91
20.00 GG1426U20 0.03 0.00 0.00 0.0 0.09 1201.0 0.0 0
20.50 GG1420U20.5 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
20.50 GG1426U20.5 0.14 0.00 0.00 0.0 0.09 1245.0 0.0 0
21.00 GG1420U21 0.02 0.00 0.01 2.0 0.01 98.0 0.0 0
21.00 GG1426U21 0.14 0.00 0.00 0.0 0.09 1303.0 0.0 0
21.50 GG1420U21.5 0.02 0.00 0.01 10.0 0.01 106.0 0.0 0
21.50 GG1426U21.5 0.14 0.00 0.00 0.0 0.09 1324.0 0.0 0
22.00 GG1420U22 0.02 0.00 0.01 10.0 0.02 331.0 0.0 0
22.00 GG1426U22 0.02 -0.12 0.01 117.0 0.09 1378.0 2.0 0
22.50 GG1420U22.5 0.02 0.00 0.01 545.0 0.02 208.0 0.0 0
22.50 GG1426U22.5 0.01 0.00 0.02 92.0 0.10 1306.0 0.0 0
23.00 GG1420U23 0.04 0.03 0.01 60.0 0.03 596.0 40.0 42
23.00 GG1426U23 0.02 0.00 0.03 135.0 0.12 1353.0 0.0 0
23.50 GG1420U23.5 0.02 0.00 0.01 38.0 0.03 60.0 20.0 20
23.50 GG1426U23.5 0.04 0.00 0.04 546.0 0.15 1495.0 0.0 0
24.00 GG1420U24 0.09 0.00 0.01 11.0 0.05 2237.0 130.0 782
24.00 GG1426U24 0.20 0.06 0.08 851.0 0.14 1392.0 73.0 2
24.50 GG1420U24.5 0.16 0.00 0.04 147.0 0.07 908.0 44.0 654
24.50 GG1426U24.5 0.21 -0.05 0.17 1.0 0.24 1772.0 13.0 1
25.00 GG1420U25 0.39 0.13 0.12 98.0 0.14 277.0 176.0 568
25.00 GG1426U25 0.39 0.00 0.27 1703.0 0.40 1735.0 38.0 0
25.50 GG1420U25.5 0.30 -0.39 0.29 194.0 0.32 822.0 352.0 644
25.50 GG1426U25.5 0.60 -0.20 0.50 73.0 0.63 1759.0 93.0 20
26.00 GG1420U26 0.67 -0.43 0.60 185.0 0.63 68.0 107.0 780
26.00 GG1426U26 0.95 0.00 0.74 1427.0 0.88 1242.0 0.0 0
26.50 GG1420U26.5 0.97 -0.42 0.94 1386.0 1.15 1490.0 16.0 682
26.50 GG1426U26.5 1.36 0.00 1.07 1276.0 1.74 1508.0 0.0 0
27.00 GG1420U27 2.10 0.41 1.41 1027.0 1.67 1586.0 10.0 3,454
27.00 GG1426U27 2.03 -0.25 1.49 929.0 1.87 1469.0 58.0 32
27.50 GG1420U27.5 2.00 -0.35 1.91 902.0 2.16 1828.0 1.0 311
27.50 GG1426U27.5 2.22 0.00 1.93 126.0 2.39 479.0 0.0 0
28.00 GG1420U28 2.55 -0.12 2.37 1597.0 2.68 1350.0 21.0 2,481
28.00 GG1426U28 3.20 0.00 2.41 249.0 3.20 1076.0 30.0 30
28.50 GG1420U28.5 1.01 -2.14 2.88 1565.0 3.20 1734.0 5.0 246
28.50 GG1426U28.5 3.20 0.00 2.88 207.0 3.45 315.0 0.0 0
29.00 GG1420U29 4.10 0.45 3.35 1079.0 3.75 969.0 5.0 1,359
29.00 GG1426U29 3.65 0.00 3.35 135.0 3.95 254.0 0.0 0
29.50 GG1420U29.5 2.96 -1.19 3.85 664.0 4.10 342.0 29.0 48
29.50 GG1426U29.5 4.15 0.00 3.85 207.0 4.45 315.0 0.0 0
30.00 GG1420U30 4.97 0.32 4.35 1195.0 4.60 500.0 2.0 640
30.00 GG1426U30 4.65 0.00 4.35 376.0 4.95 1028.0 0.0 0
30.50 GG1420U30.5 2.25 -2.90 4.85 364.0 5.20 371.0 5.0 10
31.00 GG1420U31 5.85 0.00 5.35 1002.0 5.70 828.0 11.0 182
31.50 GG1420U31.5 6.15 0.00 5.85 277.0 6.20 94.0 0.0 0
32.00 GG1420U32 4.70 -1.95 6.35 331.0 6.70 341.0 36.0 92
32.50 GG1420U32.5 7.15 0.00 6.85 277.0 7.20 94.0 0.0 0
33.00 GG1420U33 6.27 -1.28 7.35 120.0 7.70 285.0 10.0 10
33.50 GG1420U33.5 7.55 0.00 6.65 50.0 8.70 78.0 0.0 0
34.00 GG1420U34 6.50 -2.05 8.25 270.0 8.70 185.0 25.0 25
34.50 GG1420U34.5 8.55 0.00 7.70 50.0 9.70 78.0 0.0 0
35.00 GG1420U35 9.30 0.00 9.15 50.0 9.70 85.0 0.0 0
35.50 GG1420U35.5 8.75 0.00 8.25 11.0 10.90 19.0 0.0 0
36.00 GG1420U36 10.15 0.00 10.25 170.0 10.60 140.0 0.0 0