$19.64 -1.27 (-6.07%) Goldcorp Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 19.64
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -1.27 (-6.07%)
Prev Close: 20.91
Open: 20.08
Bid: 19.74
Ask: 19.76
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 GG1428K11 9.70 0.00 7.45 120.0 9.15 70.0 0.0 0
11.50 GG1428K11.5 7.90 0.00 6.65 32.0 8.65 28.0 0.0 0
12.00 GG1428K12 7.45 0.00 6.20 20.0 8.15 210.0 0.0 0
12.50 GG1428K12.5 6.90 0.00 6.65 21.0 7.65 179.0 0.0 0
13.00 GG1428K13 7.75 0.00 6.40 107.0 7.15 75.0 0.0 0
13.50 GG1428K13.5 7.15 0.00 5.90 107.0 6.65 75.0 0.0 0
14.00 GG1428K14 6.80 0.00 5.40 107.0 6.15 75.0 0.0 0
14.50 GG1428K14.5 6.25 0.00 4.95 31.0 5.65 721.0 0.0 0
15.00 GG1428K15 5.80 0.00 4.50 44.0 5.30 296.0 0.0 0
15.50 GG1428K15.5 5.25 0.00 3.80 1.0 4.95 10.0 0.0 0
16.00 GG1428K16 2.87 -1.83 3.45 196.0 4.00 196.0 91.0 90
16.50 GG1428K16.5 2.47 -1.78 3.00 28.0 3.50 196.0 80.0 1
17.00 GG1428K17 1.30 -2.50 2.53 39.0 3.15 196.0 10.0 10
17.50 GG1428K17.5 2.36 -0.94 2.02 28.0 2.81 196.0 5.0 66
18.00 GG1428K18 2.68 -0.16 1.53 219.0 2.29 800.0 1.0 86
18.50 GG1428K18.5 1.30 -1.04 1.02 268.0 1.78 905.0 4.0 80
19.00 GG1428K19 1.69 -0.15 0.53 1159.0 1.30 1586.0 17.0 256
19.50 GG1428K19.5 0.30 -1.04 0.04 107.0 0.62 2539.0 13.0 64
20.00 GG1428K20 0.03 -0.93 0.01 93.0 0.08 1542.0 102.0 249
20.50 GG1428K20.5 0.51 0.00 0.01 16.0 0.05 1049.0 20.0 384
21.00 GG1428K21 0.03 -0.07 0.10 138.0 0.05 1163.0 5.0 428
21.50 GG1428K21.5 0.06 0.00 0.01 161.0 0.04 642.0 8.0 655
22.00 GG1428K22 0.05 0.04 0.01 33.0 0.05 318.0 38.0 83
22.50 GG1428K22.5 0.07 0.00 0.01 42.0 0.05 826.0 100.0 203
23.00 GG1428K23 0.04 -0.03 0.02 74.0 0.05 334.0 4.0 78
23.50 GG1428K23.5 0.26 0.19 0.01 176.0 0.07 990.0 42.0 236
24.00 GG1428K24 0.04 -0.03 0.01 259.0 0.07 443.0 30.0 34
24.50 GG1428K24.5 0.32 0.25 0.01 378.0 0.07 423.0 7.0 7
25.00 GG1428K25 0.05 -0.02 0.01 89.0 0.07 467.0 6.0 59
25.50 GG1428K25.5 0.57 0.50 0.01 12.0 0.05 317.0 30.0 30
26.00 GG1428K26 0.05 -0.09 0.01 10.0 0.13 1064.0 1.0 417
26.50 GG1428K26.5 0.46 0.34 0.01 10.0 0.05 771.0 40.0 405
27.00 GG1428K27 0.30 0.18 0.01 10.0 0.05 822.0 41.0 227
27.50 GG1428K27.5 0.03 -0.10 0.01 10.0 0.12 640.0 1.0 41
28.00 GG1428K28 0.16 0.00 0.01 73.0 0.16 778.0 0.0 0
28.50 GG1428K28.5 0.23 0.00 0.01 282.0 0.23 1047.0 0.0 0
29.00 GG1428K29 0.23 0.00 0.01 77.0 0.23 632.0 0.0 0
29.50 GG1428K29.5 0.23 0.00 0.01 86.0 0.23 638.0 0.0 0
30.00 GG1428K30 0.15 0.00 0.01 437.0 0.15 1006.0 0.0 0
30.50 GG1428K30.5 0.23 0.00 0.01 393.0 0.23 896.0 0.0 0
31.00 GG1428K31 0.23 0.00 0.01 209.0 0.23 796.0 0.0 0
31.50 GG1428K31.5 0.23 0.00 0.01 126.0 0.23 675.0 0.0 0
32.00 GG1428K32 0.22 0.00 0.01 200.0 0.22 654.0 0.0 0
32.50 GG1428K32.5 0.22 0.00 0.01 205.0 0.22 731.0 0.0 0
33.00 GG1428K33 0.22 0.00 0.01 205.0 0.16 504.0 0.0 0
33.50 GG1428K33.5 0.12 0.00 0.01 183.0 0.05 283.0 0.0 0
34.00 GG1428K34 0.12 0.00 0.01 165.0 0.05 276.0 0.0 0
34.50 GG1428K34.5 0.12 0.00 0.01 100.0 0.05 297.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 GG1428W11 0.12 0.00 0.00 0.0 0.05 389.0 0.0 0
11.50 GG1428W11.5 0.12 0.00 0.00 0.0 0.05 288.0 0.0 0
12.00 GG1428W12 0.12 0.00 0.00 0.0 0.05 286.0 0.0 0
12.50 GG1428W12.5 0.14 0.00 0.00 0.0 0.05 291.0 0.0 0
13.00 GG1428W13 0.12 0.00 0.00 0.0 0.05 291.0 0.0 0
13.50 GG1428W13.5 0.12 0.00 0.00 0.0 0.05 288.0 0.0 0
14.00 GG1428W14 0.08 0.00 0.00 0.0 0.05 290.0 0.0 0
14.50 GG1428W14.5 0.12 0.00 0.00 0.0 0.05 277.0 0.0 0
15.00 GG1428W15 0.01 -0.07 0.01 1.0 0.05 441.0 5.0 239
15.50 GG1428W15.5 0.12 0.00 0.01 108.0 0.13 1064.0 0.0 0
16.00 GG1428W16 0.13 0.01 0.01 270.0 0.06 453.0 79.0 89
16.50 GG1428W16.5 0.12 0.01 0.02 101.0 0.05 333.0 10.0 10
17.00 GG1428W17 0.25 0.13 0.01 84.0 0.13 1559.0 12.0 382
17.50 GG1428W17.5 0.02 -0.10 0.01 10.0 0.05 370.0 2.0 96
18.00 GG1428W18 0.05 -0.07 0.01 45.0 0.05 392.0 20.0 335
18.50 GG1428W18.5 0.01 0.00 0.01 86.0 0.05 415.0 10.0 43
19.00 GG1428W19 0.05 -0.02 0.02 111.0 0.05 700.0 13.0 106
19.50 GG1428W19.5 0.10 0.03 0.01 64.0 0.05 1311.0 2.0 101
20.00 GG1428W20 0.13 0.06 0.01 59.0 0.48 2726.0 253.0 303
20.50 GG1428W20.5 0.65 0.64 0.49 2013.0 0.97 1923.0 2.0 96
21.00 GG1428W21 1.40 1.22 1.02 3277.0 1.43 144.0 42.0 337
21.50 GG1428W21.5 0.55 0.15 1.22 2509.0 1.95 1505.0 141.0 211
22.00 GG1428W22 2.36 1.61 2.30 102.0 2.42 826.0 35.0 197
22.50 GG1428W22.5 4.00 2.77 2.19 231.0 2.97 149.0 2.0 5
23.00 GG1428W23 4.35 2.63 2.69 756.0 3.45 576.0 8.0 2
23.50 GG1428W23.5 1.64 -0.50 3.20 744.0 3.95 62.0 7.0 12
24.00 GG1428W24 3.65 1.00 3.75 856.0 4.45 51.0 20.0 74
24.50 GG1428W24.5 4.00 0.85 4.20 1887.0 4.90 129.0 5.0 125
25.00 GG1428W25 4.18 0.53 4.75 113.0 5.40 60.0 2.0 2
25.50 GG1428W25.5 4.65 0.50 5.25 85.0 6.00 131.0 16.0 16
26.00 GG1428W26 3.05 -1.60 6.05 124.0 6.40 42.0 10.0 10
26.50 GG1428W26.5 5.10 0.00 6.20 296.0 7.00 44.0 0.0 0
27.00 GG1428W27 3.41 -2.19 7.05 117.0 7.45 32.0 11.0 11
27.50 GG1428W27.5 4.54 -1.56 7.55 301.0 8.00 28.0 20.0 20
28.00 GG1428W28 6.60 0.00 7.65 57.0 8.45 276.0 0.0 0
28.50 GG1428W28.5 5.65 -1.45 8.15 57.0 8.95 276.0 66.0 66
29.00 GG1428W29 7.55 0.00 9.05 28.0 9.45 107.0 0.0 0
29.50 GG1428W29.5 7.75 0.00 9.15 57.0 9.95 276.0 0.0 0
30.00 GG1428W30 7.25 0.00 8.65 42.0 10.40 61.0 0.0 0
30.50 GG1428W30.5 8.75 0.00 9.90 196.0 11.00 28.0 0.0 0
31.00 GG1428W31 8.25 0.00 10.25 196.0 11.50 28.0 0.0 0
31.50 GG1428W31.5 8.75 0.00 10.75 196.0 12.00 28.0 0.0 0
32.00 GG1428W32 9.25 0.00 11.00 38.0 12.60 196.0 0.0 0
32.50 GG1428W32.5 9.75 0.00 12.55 28.0 12.90 42.0 0.0 0
33.00 GG1428W33 10.25 0.00 13.05 28.0 13.40 42.0 0.0 0
33.50 GG1428W33.5 10.70 0.00 11.60 65.0 14.00 1.0 0.0 0
34.00 GG1428W34 11.20 0.00 12.20 10.0 15.95 20.0 0.0 0
34.50 GG1428W34.5 12.95 0.00 12.90 120.0 14.90 10.0 0.0 0