Goldcorp Inc $23.71

down 0.00


15/4/2014 06:40 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Last Trade: 23.71
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 23.71
Open: 23.59
Bid: 23.71
Ask: 23.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GG Trend Analysis - it has underperformed the S&P 500 by 33%
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GG1419D13 10.15 0.00 10.15 418.0 10.85 576.0 0.0 0
14.00 GG1419D14 9.15 0.00 9.15 418.0 9.85 261.0 0.0 0
15.00 GG1419D15 12.43 4.28 8.15 451.0 8.85 350.0 6.0 4
16.00 GG1419D16 9.55 2.35 7.20 418.0 7.85 629.0 10.0 3
17.00 GG1419D17 4.60 -1.55 6.15 451.0 6.85 195.0 8.0 18
18.00 GG1419D18 7.21 2.01 5.20 437.0 5.85 678.0 100.0 5
18.50 GG1419D18.5 4.65 0.00 4.65 428.0 5.35 247.0 0.0 0
19.00 GG1419D19 5.45 1.25 4.20 419.0 4.85 631.0 3.0 5
19.50 GG1419D19.5 3.70 0.00 3.70 420.0 4.35 247.0 0.0 0
20.00 GG1419D20 4.45 1.25 3.20 585.0 3.85 977.0 1.0 148
20.50 GG1419D20.5 2.70 0.00 2.70 433.0 3.35 245.0 0.0 0
21.00 GG1419D21 2.51 0.00 2.21 577.0 2.81 645.0 1.0 1,613
21.50 GG1419D21.5 1.71 0.00 1.71 462.0 2.32 56.0 0.0 0
22.00 GG1419D22 1.40 0.00 1.25 594.0 1.82 288.0 10.0 383
22.50 GG1419D22.5 2.21 1.25 0.96 449.0 1.33 61.0 10.0 10
23.00 GG1419D23 0.65 0.00 0.74 1015.0 0.82 318.0 110.0 1,798
23.50 GG1419D23.5 0.29 0.00 0.38 543.0 0.42 70.0 153.0 152
24.00 GG1419D24 0.14 0.00 0.14 16.0 0.17 222.0 241.0 1,724
24.50 GG1419D24.5 0.06 0.00 0.05 973.0 0.08 971.0 23.0 441
25.00 GG1419D25 0.04 0.00 0.02 635.0 0.04 774.0 709.0 3,960
25.50 GG1419D25.5 0.07 0.06 0.01 62.0 0.03 967.0 83.0 208
26.00 GG1419D26 0.04 0.03 0.01 60.0 0.02 670.0 72.0 5,625
26.50 GG1419D26.5 0.01 0.00 0.01 11.0 0.02 609.0 0.0 0
27.00 GG1419D27 0.01 0.00 0.01 12.0 0.02 485.0 32.0 5,054
27.50 GG1419D27.5 0.02 0.00 0.01 76.0 0.02 880.0 0.0 0
28.00 GG1419D28 0.01 0.00 0.01 1.0 0.02 474.0 1.0 6,751
28.50 GG1419D28.5 0.01 0.00 0.01 20.0 0.01 858.0 0.0 0
29.00 GG1419D29 0.02 0.01 0.01 101.0 0.01 858.0 1.0 2,166
29.50 GG1419D29.5 0.01 0.00 0.00 0.0 0.01 858.0 0.0 0
30.00 GG1419D30 0.01 0.00 0.01 21.0 0.01 861.0 1.0 7,176
30.50 GG1419D30.5 0.01 0.00 0.00 0.0 0.01 861.0 0.0 0
31.00 GG1419D31 0.02 0.01 0.01 833.0 0.01 861.0 1.0 1,043
31.50 GG1419D31.5 0.01 0.00 0.00 0.0 0.01 885.0 0.0 0
32.00 GG1419D32 0.01 0.00 0.01 5.0 0.01 885.0 68.0 1,178
32.50 GG1419D32.5 0.01 0.00 0.00 0.0 0.01 885.0 0.0 0
33.00 GG1419D33 0.01 0.00 0.01 2.0 0.01 861.0 3.0 1,133
34.00 GG1419D34 0.01 0.00 0.01 1441.0 0.01 885.0 3.0 275
35.00 GG1419D35 0.02 0.01 0.01 3.0 0.01 34.0 4.0 243
36.00 GG1419D36 0.01 0.00 0.01 10.0 0.01 34.0 1.0 595
37.00 GG1419D37 0.05 0.04 0.01 117.0 0.01 34.0 17.0 108
38.00 GG1419D38 0.03 0.02 0.02 121.0 0.01 879.0 10.0 32
39.00 GG1419D39 0.01 0.00 0.02 122.0 0.01 34.0 24.0 116
40.00 GG1419D40 0.02 0.00 0.01 111.0 0.02 882.0 5.0 144
41.00 GG1419D41 0.03 0.01 0.01 126.0 0.02 124.0 17.0 60
42.00 GG1419D42 0.01 0.00 0.01 29.0 0.01 882.0 15.0 24
43.00 GG1419D43 0.65 0.64 0.01 778.0 0.01 82.0 3.0 30
44.00 GG1419D44 0.01 0.00 0.01 77.0 0.01 82.0 37.0 117
45.00 GG1419D45 0.02 0.01 0.01 85.0 0.01 82.0 15.0 25
46.00 GG1419D46 0.01 0.00 0.01 21.0 0.01 882.0 0.0 0
47.00 GG1419D47 0.06 0.05 0.01 53.0 0.01 886.0 46.0 75

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GG1419P13 0.02 0.01 0.01 103.0 0.01 82.0 8.0 50
14.00 GG1419P14 0.01 0.00 0.01 148.0 0.01 861.0 5.0 58
15.00 GG1419P15 0.02 0.01 0.01 99.0 0.01 861.0 40.0 394
16.00 GG1419P16 0.01 -0.01 0.01 1.0 0.02 176.0 1.0 1,643
17.00 GG1419P17 0.01 0.00 0.02 1.0 0.01 895.0 4.0 369
18.00 GG1419P18 0.01 0.00 0.01 10.0 0.01 895.0 7.0 628
18.50 GG1419P18.5 0.01 0.00 0.00 0.0 0.01 895.0 0.0 0
19.00 GG1419P19 0.02 0.01 0.01 25.0 0.01 44.0 45.0 614
19.50 GG1419P19.5 0.02 0.00 0.00 0.0 0.02 885.0 0.0 0
20.00 GG1419P20 0.02 0.00 0.01 30.0 0.02 877.0 710.0 3,074
20.50 GG1419P20.5 0.02 0.00 0.01 1.0 0.02 957.0 0.0 0
21.00 GG1419P21 0.04 0.03 0.01 1.0 0.02 957.0 50.0 6,962
21.50 GG1419P21.5 0.01 0.00 0.01 16.0 0.03 982.0 0.0 0
22.00 GG1419P22 0.03 0.00 0.01 45.0 0.03 81.0 50.0 4,778
22.50 GG1419P22.5 0.03 0.00 0.02 911.0 0.04 587.0 51.0 75
23.00 GG1419P23 0.18 0.00 0.05 962.0 0.08 84.0 491.0 2,986
23.50 GG1419P23.5 0.23 0.00 0.16 689.0 0.19 603.0 64.0 346
24.00 GG1419P24 0.44 0.00 0.42 321.0 0.46 16.0 84.0 5,572
24.50 GG1419P24.5 0.91 0.00 0.78 955.0 0.90 1.0 80.0 120
25.00 GG1419P25 1.38 0.00 1.22 498.0 1.34 78.0 76.0 5,359
25.50 GG1419P25.5 1.44 -0.27 1.71 156.0 1.87 256.0 10.0 16
26.00 GG1419P26 2.32 0.00 2.20 325.0 2.37 1068.0 120.0 3,083
26.50 GG1419P26.5 2.69 0.00 2.69 50.0 2.87 57.0 0.0 0
27.00 GG1419P27 3.49 0.00 3.20 421.0 3.40 1026.0 62.0 2,209
27.50 GG1419P27.5 3.65 0.00 3.65 309.0 3.95 406.0 0.0 0
28.00 GG1419P28 4.68 0.00 4.20 345.0 4.40 492.0 63.0 2,592
28.50 GG1419P28.5 4.65 0.00 4.65 50.0 4.95 97.0 0.0 0
29.00 GG1419P29 5.30 0.00 5.15 536.0 5.50 625.0 20.0 178
29.50 GG1419P29.5 5.65 0.00 5.65 50.0 5.95 101.0 0.0 0
30.00 GG1419P30 6.53 0.00 6.15 513.0 6.45 580.0 2.0 393
30.50 GG1419P30.5 6.65 0.00 6.65 50.0 6.95 100.0 0.0 0
31.00 GG1419P31 5.38 -1.77 7.15 524.0 7.85 810.0 108.0 237
31.50 GG1419P31.5 7.65 0.00 7.65 50.0 7.95 101.0 0.0 0
32.00 GG1419P32 7.69 -0.46 8.15 544.0 8.80 1066.0 150.0 148
32.50 GG1419P32.5 8.65 0.00 8.65 50.0 8.95 101.0 0.0 0
33.00 GG1419P33 8.40 -0.75 9.15 512.0 9.85 1049.0 113.0 126
34.00 GG1419P34 10.51 0.00 10.15 546.0 10.80 1027.0 14.0 188
35.00 GG1419P35 10.68 -0.47 11.15 503.0 11.80 1027.0 10.0 48
36.00 GG1419P36 10.97 -1.18 12.15 242.0 12.85 710.0 9.0 71
37.00 GG1419P37 12.48 -0.67 13.15 503.0 13.85 1011.0 347.0 251
38.00 GG1419P38 12.25 -1.90 14.15 523.0 14.85 999.0 198.0 74
39.00 GG1419P39 15.37 0.00 15.15 249.0 15.85 723.0 2.0 10
40.00 GG1419P40 17.66 1.51 16.15 510.0 16.85 1029.0 11.0 130
41.00 GG1419P41 16.65 -0.50 17.15 274.0 17.85 716.0 5.0 6
42.00 GG1419P42 18.35 0.20 18.15 249.0 18.85 730.0 5.0 26
43.00 GG1419P43 19.42 0.00 19.10 297.0 19.85 439.0 1.0 1
44.00 GG1419P44 20.39 0.00 20.15 208.0 20.85 744.0 2.0 3
45.00 GG1419P45 20.30 -0.60 20.90 428.0 21.85 744.0 5.0 42
46.00 GG1419P46 21.63 -0.52 22.15 32.0 22.65 164.0 7.0 7
47.00 GG1419P47 21.84 -1.31 23.15 249.0 23.85 744.0 3.0 42
Trading Center