Goldcorp Inc $26.65

down -1.42


2/9/2014 01:20 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Last Trade: 26.65
Trade Time: Sep 02 01:20 PM Eastern Daylight Time
Change: -1.42 (-5.06 %)
Prev Close: 28.07
Open: 27.31
Bid: 26.64
Ask: 26.65
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 28%
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1405I20 7.45 0.00 6.60 65.0 6.90 121.0 0.0 0
20.00 GG1420I20 7.45 0.00 6.65 218.0 7.15 353.0 0.0 0
20.50 GG1405I20.5 7.00 0.00 6.15 53.0 6.70 87.0 0.0 0
21.00 GG1405I21 6.50 0.00 5.65 53.0 6.20 87.0 0.0 0
21.00 GG1420I21 6.70 0.00 5.60 373.0 6.10 483.0 0.0 0
21.50 GG1405I21.5 6.00 0.00 5.15 53.0 5.70 87.0 0.0 0
21.50 GG1420I21.5 6.20 0.00 5.10 519.0 5.65 403.0 0.0 0
22.00 GG1405I22 5.50 0.00 4.60 61.0 4.85 45.0 0.0 0
22.00 GG1420I22 5.75 0.00 4.65 94.0 5.10 1016.0 0.0 0
22.50 GG1405I22.5 5.00 0.00 4.10 61.0 4.35 52.0 0.0 0
22.50 GG1420I22.5 5.25 0.00 4.10 954.0 4.35 1072.0 0.0 0
23.00 GG1405I23 4.50 0.00 3.65 61.0 4.20 67.0 0.0 0
23.00 GG1420I23 5.25 0.50 3.60 459.0 3.90 1123.0 6.0 6
23.50 GG1405I23.5 4.00 0.00 3.10 89.0 3.35 124.0 0.0 0
23.50 GG1420I23.5 4.30 0.00 3.15 35.0 3.60 1102.0 0.0 0
24.00 GG1405I24 3.50 0.00 2.63 54.0 2.86 10.0 0.0 0
24.00 GG1420I24 4.22 0.42 2.65 189.0 2.87 129.0 15.0 50
24.50 GG1405I24.5 3.00 0.00 2.13 34.0 2.57 577.0 0.0 0
24.50 GG1420I24.5 3.30 0.00 2.19 34.0 2.59 934.0 0.0 0
25.00 GG1405I25 2.54 0.00 1.64 88.0 1.78 86.0 0.0 0
25.00 GG1420I25 2.05 -0.76 1.73 437.0 1.98 451.0 50.0 383
25.50 GG1405I25.5 2.05 0.00 1.04 1.0 1.29 1.0 0.0 0
25.50 GG1420I25.5 1.45 -0.91 1.32 578.0 1.48 1981.0 1.0 1
26.00 GG1405I26 1.56 0.00 0.71 77.0 0.84 1096.0 0.0 0
26.00 GG1420I26 1.20 -0.82 0.96 412.0 1.00 93.0 10.0 921
26.50 GG1405I26.5 0.53 -0.59 0.36 337.0 0.41 25.0 1.0 20
26.50 GG1420I26.5 0.73 -0.92 0.66 394.0 0.69 585.0 17.0 80
27.00 GG1405I27 0.20 -0.83 0.15 95.0 0.18 123.0 448.0 30
27.00 GG1420I27 0.50 -0.82 0.43 352.0 0.46 159.0 50.0 942
27.50 GG1405I27.5 0.13 -0.51 0.06 58.0 0.11 147.0 256.0 43
27.50 GG1420I27.5 0.31 -0.68 0.28 219.0 0.30 279.0 486.0 168
28.00 GG1405I28 0.05 -0.33 0.04 20.0 0.05 367.0 59.0 232
28.00 GG1420I28 0.17 -0.50 0.17 266.0 0.18 25.0 1979.0 3,121
28.50 GG1405I28.5 0.17 0.00 0.01 86.0 0.06 1240.0 109.0 155
28.50 GG1420I28.5 0.14 -0.29 0.12 46.0 0.14 191.0 114.0 1,180
29.00 GG1405I29 0.08 0.00 0.06 291.0 0.05 935.0 60.0 60
29.00 GG1420I29 0.10 -0.18 0.07 1022.0 0.10 1808.0 180.0 3,273
29.50 GG1405I29.5 0.01 0.00 0.01 972.0 0.04 389.0 0.0 0
29.50 GG1420I29.5 0.07 -0.06 0.05 884.0 0.07 352.0 150.0 633
30.00 GG1405I30 0.05 0.00 0.00 0.0 0.04 261.0 0.0 0
30.00 GG1420I30 0.05 -0.05 0.04 562.0 0.06 398.0 72.0 2,064
30.50 GG1405I30.5 0.04 0.00 0.00 0.0 0.04 284.0 0.0 0
30.50 GG1420I30.5 0.08 0.01 0.03 110.0 0.05 270.0 2.0 16
31.00 GG1405I31 0.04 0.00 0.00 0.0 0.04 312.0 0.0 0
31.00 GG1420I31 0.05 0.00 0.01 334.0 0.04 444.0 40.0 3,031
31.50 GG1405I31.5 0.04 0.00 0.00 0.0 0.04 208.0 0.0 0
31.50 GG1420I31.5 0.11 0.08 0.01 93.0 0.04 803.0 25.0 55
32.00 GG1405I32 0.04 0.00 0.00 0.0 0.04 300.0 0.0 0
32.00 GG1420I32 0.01 -0.01 0.01 24.0 0.03 320.0 104.0 625
32.50 GG1405I32.5 0.04 0.00 0.00 0.0 0.04 209.0 0.0 0
32.50 GG1420I32.5 0.01 0.00 0.01 352.0 0.03 464.0 0.0 0
33.00 GG1405I33 0.04 0.00 0.00 0.0 0.04 228.0 0.0 0
33.00 GG1420I33 0.13 0.10 0.01 143.0 0.02 71.0 2.0 19
33.50 GG1405I33.5 0.04 0.00 0.00 0.0 0.04 361.0 0.0 0
33.50 GG1420I33.5 0.03 0.00 0.01 117.0 0.02 89.0 0.0 0
34.00 GG1405I34 0.04 0.00 0.00 0.0 0.03 182.0 0.0 0
34.00 GG1420I34 0.08 0.06 0.01 38.0 0.02 84.0 2.0 2
34.50 GG1405I34.5 0.04 0.00 0.00 0.0 0.03 196.0 0.0 0
34.50 GG1420I34.5 0.02 0.00 0.01 148.0 0.02 88.0 0.0 0
35.00 GG1405I35 0.04 0.00 0.00 0.0 0.03 209.0 0.0 0
35.00 GG1420I35 0.05 0.03 0.01 144.0 0.02 112.0 10.0 10
35.50 GG1420I35.5 0.02 0.00 0.01 103.0 0.02 112.0 0.0 0
36.00 GG1420I36 0.02 0.00 0.01 127.0 0.01 65.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1405U20 0.03 0.00 0.00 0.0 0.03 289.0 0.0 0
20.00 GG1420U20 0.01 -0.01 0.01 30.0 0.02 128.0 1.0 91
20.50 GG1405U20.5 0.03 0.00 0.00 0.0 0.03 233.0 0.0 0
21.00 GG1405U21 0.03 0.00 0.00 0.0 0.03 218.0 0.0 0
21.00 GG1420U21 0.02 0.00 0.01 2.0 0.02 112.0 0.0 0
21.50 GG1405U21.5 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
21.50 GG1420U21.5 0.02 0.00 0.01 10.0 0.02 97.0 0.0 0
22.00 GG1405U22 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
22.00 GG1420U22 0.02 0.00 0.01 10.0 0.03 410.0 0.0 0
22.50 GG1405U22.5 0.03 0.00 0.00 0.0 0.03 276.0 0.0 0
22.50 GG1420U22.5 0.03 0.00 0.01 115.0 0.03 262.0 0.0 0
23.00 GG1405U23 0.03 0.00 0.00 0.0 0.03 201.0 0.0 0
23.00 GG1420U23 0.04 0.01 0.01 392.0 0.03 462.0 40.0 42
23.50 GG1405U23.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
23.50 GG1420U23.5 0.03 0.00 0.01 708.0 0.04 169.0 0.0 0
24.00 GG1405U24 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
24.00 GG1420U24 0.04 0.00 0.02 394.0 0.05 306.0 30.0 49
24.50 GG1405U24.5 0.02 0.00 0.00 0.0 0.03 270.0 0.0 0
24.50 GG1420U24.5 0.01 0.00 0.05 1665.0 0.08 185.0 0.0 0
25.00 GG1405U25 0.04 0.00 0.00 0.0 0.02 92.0 0.0 0
25.00 GG1420U25 0.10 0.07 0.10 1804.0 0.13 67.0 3.0 199
25.50 GG1405U25.5 0.04 0.00 0.00 0.0 0.04 375.0 0.0 0
25.50 GG1420U25.5 0.21 0.16 0.19 129.0 0.22 356.0 29.0 58
26.00 GG1405U26 0.07 0.02 0.02 2877.0 0.09 153.0 27.0 0
26.00 GG1420U26 0.30 0.19 0.33 148.0 0.34 30.0 247.0 1,357
26.50 GG1405U26.5 0.15 0.13 0.19 1871.0 0.24 459.0 51.0 0
26.50 GG1420U26.5 0.46 0.31 0.53 97.0 0.56 775.0 82.0 713
27.00 GG1405U27 0.30 0.25 0.48 36.0 0.53 436.0 115.0 10
27.00 GG1420U27 0.28 0.00 0.79 566.0 0.83 422.0 25.0 4,107
27.50 GG1405U27.5 0.84 0.72 0.68 2477.0 0.94 115.0 10.0 120
27.50 GG1420U27.5 1.10 0.69 1.13 171.0 1.17 857.0 6.0 305
28.00 GG1405U28 1.04 0.75 1.26 1765.0 1.39 89.0 39.0 108
28.00 GG1420U28 1.37 0.76 1.44 2513.0 1.57 1174.0 254.0 2,672
28.50 GG1405U28.5 0.58 0.00 1.47 125.0 1.89 79.0 6.0 6
28.50 GG1420U28.5 1.01 0.00 1.81 1998.0 2.01 10.0 5.0 246
29.00 GG1405U29 0.93 0.00 1.96 126.0 2.38 85.0 0.0 0
29.00 GG1420U29 2.18 0.94 2.27 1423.0 2.47 58.0 3.0 1,361
29.50 GG1405U29.5 1.36 0.00 2.45 126.0 2.88 90.0 0.0 0
29.50 GG1420U29.5 2.82 1.19 2.54 1303.0 2.94 316.0 3.0 19
30.00 GG1405U30 1.83 0.00 3.15 472.0 3.40 71.0 0.0 0
30.00 GG1420U30 3.20 1.12 3.00 1324.0 3.45 283.0 3.0 666
30.50 GG1405U30.5 2.33 0.00 3.65 1.0 3.90 1.0 0.0 0
30.50 GG1420U30.5 2.25 -0.20 3.50 1324.0 3.95 495.0 5.0 10
31.00 GG1405U31 2.83 0.00 4.15 1.0 4.40 1.0 0.0 0
31.00 GG1420U31 2.43 -0.48 4.00 1823.0 4.45 228.0 22.0 193
31.50 GG1405U31.5 3.30 0.00 4.65 107.0 4.90 44.0 0.0 0
31.50 GG1420U31.5 3.40 0.00 4.50 1529.0 4.95 196.0 0.0 0
32.00 GG1405U32 3.80 0.00 4.90 174.0 5.40 31.0 0.0 0
32.00 GG1420U32 4.70 0.85 5.15 1011.0 5.45 517.0 36.0 92
32.50 GG1405U32.5 4.30 0.00 5.40 86.0 5.90 53.0 0.0 0
32.50 GG1420U32.5 4.35 0.00 5.65 955.0 5.95 595.0 0.0 0
33.00 GG1405U33 4.80 0.00 5.90 86.0 6.40 53.0 0.0 0
33.00 GG1420U33 4.78 -0.07 6.15 1.0 6.65 1.0 10.0 10
33.50 GG1405U33.5 5.30 0.00 6.40 86.0 6.90 53.0 0.0 0
33.50 GG1420U33.5 5.35 0.00 6.65 715.0 6.95 319.0 0.0 0
34.00 GG1405U34 5.80 0.00 6.85 87.0 7.35 53.0 0.0 0
34.00 GG1420U34 6.50 0.65 7.15 884.0 7.45 362.0 25.0 25
34.50 GG1405U34.5 6.30 0.00 7.60 82.0 7.90 51.0 0.0 0
34.50 GG1420U34.5 6.35 0.00 7.65 673.0 7.95 317.0 0.0 0
35.00 GG1405U35 6.80 0.00 7.45 275.0 8.40 40.0 0.0 0
35.00 GG1420U35 6.85 0.00 8.15 864.0 8.45 295.0 0.0 0
35.50 GG1420U35.5 7.35 0.00 8.45 760.0 8.95 151.0 0.0 0
36.00 GG1420U36 7.85 0.00 9.15 915.0 9.45 276.0 0.0 0
Trading Center