$20.52 -0.09 (-0.44%) Goldcorp Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 20.52
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.44%)
Prev Close: 20.61
Open: 21.14
Bid: 20.45
Ask: 20.55
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 GG1428K11 7.70 0.00 9.20 120.0 9.70 79.0 0.0 0
11.50 GG1428K11.5 7.30 0.00 7.30 146.0 9.40 114.0 0.0 0
12.00 GG1428K12 7.45 0.00 7.20 50.0 8.90 75.0 0.0 0
12.50 GG1428K12.5 6.90 0.00 7.40 50.0 8.25 75.0 0.0 0
13.00 GG1428K13 6.75 0.00 6.85 75.0 7.90 75.0 0.0 0
13.50 GG1428K13.5 6.25 0.00 6.05 75.0 7.20 75.0 0.0 0
14.00 GG1428K14 6.05 0.00 6.20 32.0 6.85 21.0 0.0 0
14.50 GG1428K14.5 5.60 0.00 5.70 50.0 6.20 75.0 0.0 0
15.00 GG1428K15 5.10 0.00 5.25 594.0 5.70 53.0 0.0 0
15.50 GG1428K15.5 4.60 0.00 4.70 90.0 5.20 68.0 0.0 0
16.00 GG1428K16 2.87 -1.23 4.25 426.0 4.70 404.0 91.0 90
16.50 GG1428K16.5 2.47 -1.13 3.75 772.0 4.20 746.0 80.0 1
17.00 GG1428K17 1.30 -1.85 3.25 503.0 3.70 532.0 10.0 10
17.50 GG1428K17.5 2.36 -0.29 2.78 1211.0 3.20 1255.0 5.0 66
18.00 GG1428K18 2.65 0.48 2.26 1867.0 2.70 2079.0 50.0 86
18.50 GG1428K18.5 1.30 -0.39 1.80 1212.0 2.22 1307.0 4.0 80
19.00 GG1428K19 1.74 0.48 1.35 1660.0 1.73 1914.0 19.0 256
19.50 GG1428K19.5 1.03 0.00 0.93 2027.0 1.28 2407.0 10.0 64
20.00 GG1428K20 0.74 -0.20 0.65 1218.0 0.76 72.0 130.0 166
20.50 GG1428K20.5 0.47 0.05 0.35 1569.0 0.52 1645.0 88.0 215
21.00 GG1428K21 0.27 -0.08 0.21 135.0 0.26 473.0 196.0 557
21.50 GG1428K21.5 0.12 -0.08 0.09 625.0 0.17 1099.0 21.0 602
22.00 GG1428K22 0.07 0.02 0.04 911.0 0.08 818.0 13.0 44
22.50 GG1428K22.5 0.07 0.00 0.03 80.0 0.07 1182.0 100.0 203
23.00 GG1428K23 0.04 0.01 0.02 74.0 0.07 1263.0 4.0 79
23.50 GG1428K23.5 0.26 0.25 0.01 176.0 0.15 1138.0 42.0 236
24.00 GG1428K24 0.04 0.03 0.01 259.0 0.11 1953.0 30.0 34
24.50 GG1428K24.5 0.32 0.24 0.01 378.0 0.09 972.0 7.0 7
25.00 GG1428K25 0.05 -0.03 0.01 89.0 0.09 1131.0 6.0 59
25.50 GG1428K25.5 0.57 0.50 0.01 12.0 0.08 1032.0 30.0 30
26.00 GG1428K26 0.05 -0.02 0.01 10.0 0.08 998.0 1.0 417
26.50 GG1428K26.5 0.46 0.38 0.01 10.0 0.09 1012.0 40.0 405
27.00 GG1428K27 0.30 0.22 0.01 10.0 0.09 1014.0 41.0 227
27.50 GG1428K27.5 0.03 -0.04 0.01 10.0 0.08 983.0 1.0 41
28.00 GG1428K28 0.22 0.00 0.01 73.0 0.23 1453.0 0.0 0
28.50 GG1428K28.5 0.22 0.00 0.01 282.0 0.23 1585.0 0.0 0
29.00 GG1428K29 0.22 0.00 0.01 77.0 0.23 1427.0 0.0 0
29.50 GG1428K29.5 0.22 0.00 0.01 86.0 0.23 959.0 0.0 0
30.00 GG1428K30 0.14 0.00 0.01 437.0 0.15 1312.0 0.0 0
30.50 GG1428K30.5 0.22 0.00 0.01 393.0 0.23 1007.0 0.0 0
31.00 GG1428K31 0.22 0.00 0.01 209.0 0.23 1283.0 0.0 0
31.50 GG1428K31.5 0.22 0.00 0.01 126.0 0.23 1026.0 0.0 0
32.00 GG1428K32 0.21 0.00 0.01 200.0 0.22 979.0 0.0 0
32.50 GG1428K32.5 0.21 0.00 0.01 205.0 0.22 958.0 0.0 0
33.00 GG1428K33 0.21 0.00 0.01 205.0 0.22 929.0 0.0 0
33.50 GG1428K33.5 0.11 0.00 0.01 183.0 0.12 1113.0 0.0 0
34.00 GG1428K34 0.11 0.00 0.01 165.0 0.12 1103.0 0.0 0
34.50 GG1428K34.5 0.11 0.00 0.01 100.0 0.12 1400.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 GG1428W11 0.14 0.00 0.00 0.0 0.10 683.0 0.0 0
11.50 GG1428W11.5 0.14 0.00 0.00 0.0 0.14 374.0 0.0 0
12.00 GG1428W12 0.11 0.00 0.00 0.0 0.14 431.0 0.0 0
12.50 GG1428W12.5 0.11 0.00 0.00 0.0 0.14 367.0 0.0 0
13.00 GG1428W13 0.11 0.00 0.00 0.0 0.14 383.0 0.0 0
13.50 GG1428W13.5 0.11 0.00 0.00 0.0 0.14 390.0 0.0 0
14.00 GG1428W14 0.14 0.00 0.00 0.0 0.14 375.0 0.0 0
14.50 GG1428W14.5 0.11 0.00 0.00 0.0 0.14 375.0 0.0 0
15.00 GG1428W15 0.01 -0.08 0.01 1.0 0.14 1655.0 5.0 239
15.50 GG1428W15.5 0.11 0.00 0.01 108.0 0.14 1146.0 0.0 0
16.00 GG1428W16 0.13 0.00 0.01 270.0 0.14 1773.0 79.0 89
16.50 GG1428W16.5 0.12 0.03 0.02 101.0 0.11 1263.0 10.0 10
17.00 GG1428W17 0.25 0.20 0.01 84.0 0.03 1.0 12.0 382
17.50 GG1428W17.5 0.03 0.02 0.01 10.0 0.10 1981.0 1.0 95
18.00 GG1428W18 0.05 0.00 0.03 61.0 0.14 2181.0 20.0 335
18.50 GG1428W18.5 0.11 0.08 0.01 1215.0 0.14 2254.0 1.0 44
19.00 GG1428W19 0.11 0.05 0.03 1286.0 0.14 1603.0 10.0 108
19.50 GG1428W19.5 0.25 0.14 0.05 1910.0 0.19 1718.0 60.0 101
20.00 GG1428W20 0.33 0.03 0.19 10.0 0.26 1253.0 4.0 81
20.50 GG1428W20.5 0.44 0.06 0.38 512.0 0.45 1208.0 63.0 52
21.00 GG1428W21 0.48 -0.17 0.60 1870.0 0.82 1179.0 71.0 230
21.50 GG1428W21.5 0.55 -0.39 0.98 1546.0 1.31 2644.0 141.0 211
22.00 GG1428W22 1.26 -0.08 1.40 1560.0 1.79 2417.0 10.0 187
22.50 GG1428W22.5 4.00 2.20 1.87 106.0 2.29 939.0 2.0 5
23.00 GG1428W23 4.35 2.08 2.36 116.0 2.77 931.0 8.0 2
23.50 GG1428W23.5 1.64 -1.13 2.88 117.0 3.30 655.0 7.0 12
24.00 GG1428W24 3.65 0.40 3.35 1490.0 3.80 2422.0 20.0 84
24.50 GG1428W24.5 1.80 -1.95 3.25 2298.0 4.30 2016.0 70.0 125
25.00 GG1428W25 2.00 -2.20 3.75 816.0 4.75 833.0 6.0 6
25.50 GG1428W25.5 4.65 -0.05 4.40 2785.0 5.25 2473.0 16.0 0
26.00 GG1428W26 3.05 -2.15 4.75 1554.0 5.75 1204.0 10.0 20
26.50 GG1428W26.5 5.70 0.00 5.20 688.0 6.25 535.0 0.0 0
27.00 GG1428W27 3.41 -2.79 5.75 735.0 6.75 904.0 11.0 11
27.50 GG1428W27.5 4.54 -2.16 6.20 1542.0 7.25 937.0 20.0 20
28.00 GG1428W28 7.20 0.00 6.75 721.0 7.75 667.0 0.0 0
28.50 GG1428W28.5 5.65 -2.05 7.20 1519.0 8.25 1211.0 66.0 66
29.00 GG1428W29 8.20 0.00 7.70 600.0 8.75 469.0 0.0 0
29.50 GG1428W29.5 8.65 0.00 8.25 729.0 9.25 508.0 0.0 0
30.00 GG1428W30 9.20 0.00 8.75 634.0 9.75 472.0 0.0 0
30.50 GG1428W30.5 8.35 0.00 9.20 514.0 10.30 432.0 0.0 0
31.00 GG1428W31 8.85 0.00 9.75 521.0 10.90 430.0 0.0 0
31.50 GG1428W31.5 9.35 0.00 10.10 543.0 11.60 470.0 0.0 0
32.00 GG1428W32 9.85 0.00 10.60 495.0 11.85 64.0 0.0 0
32.50 GG1428W32.5 10.35 0.00 11.10 448.0 12.55 224.0 0.0 0
33.00 GG1428W33 10.75 0.00 11.60 382.0 12.75 64.0 0.0 0
33.50 GG1428W33.5 11.60 0.00 10.95 222.0 14.10 67.0 0.0 0
34.00 GG1428W34 11.85 0.00 11.45 169.0 14.65 67.0 0.0 0
34.50 GG1428W34.5 12.30 0.00 13.05 415.0 14.30 21.0 0.0 0