$18.61 -2.91 (-13.52%) Goldcorp Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 18.61
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -2.91 (-13.52%)
Prev Close: 21.52
Open: 20.90
Bid: 18.60
Ask: 18.61
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 GG1431J15.5 5.85 0.00 2.97 191.0 3.60 202.0 0.0 0
16.00 GG1431J16 5.30 0.00 2.47 77.0 3.15 106.0 0.0 0
16.50 GG1431J16.5 4.80 0.00 1.97 146.0 2.60 163.0 0.0 0
17.00 GG1431J17 2.64 -1.66 1.49 948.0 2.08 879.0 18.0 0
17.50 GG1431J17.5 2.13 -1.72 0.98 312.0 1.60 267.0 6.0 0
18.00 GG1431J18 4.45 1.05 0.60 259.0 0.92 271.0 1.0 51
18.50 GG1431J18.5 0.28 -2.55 0.21 1296.0 0.39 1091.0 46.0 0
19.00 GG1431J19 0.10 -2.21 0.07 51.0 0.13 9.0 323.0 0
19.50 GG1431J19.5 0.04 -1.87 0.01 57.0 0.05 192.0 354.0 0
20.00 GG1431J20 0.06 -1.28 0.01 91.0 0.11 1329.0 1950.0 106
20.50 GG1431J20.5 3.30 2.38 0.01 58.0 0.07 647.0 5.0 39
21.00 GG1431J21 0.03 -1.31 0.01 51.0 0.05 271.0 4.0 2
21.50 GG1431J21.5 0.02 -0.41 0.01 170.0 0.02 128.0 41.0 93
22.00 GG1431J22 0.27 0.00 0.16 147.0 0.02 273.0 40.0 710
22.50 GG1431J22.5 0.02 -0.10 0.06 100.0 0.02 281.0 14.0 751
23.00 GG1431J23 0.12 0.00 0.04 75.0 0.02 271.0 103.0 964
23.50 GG1431J23.5 0.10 0.08 0.01 20.0 0.08 1034.0 250.0 532
24.00 GG1431J24 0.05 0.00 0.01 80.0 0.07 876.0 2.0 575
24.50 GG1431J24.5 0.01 0.00 0.01 14.0 0.07 865.0 14.0 344
25.00 GG1431J25 0.03 -0.04 0.03 1.0 0.05 668.0 3.0 475
25.50 GG1431J25.5 0.01 0.00 0.03 16.0 0.07 851.0 19.0 83
26.00 GG1431J26 0.10 0.03 0.01 663.0 0.07 797.0 3.0 189
26.50 GG1431J26.5 0.07 -0.02 0.01 16.0 0.07 668.0 27.0 63
27.00 GG1431J27 0.06 -0.04 0.03 28.0 0.02 209.0 549.0 2,800
27.50 GG1431J27.5 0.10 0.00 0.02 71.0 0.07 300.0 0.0 0
28.00 GG1431J28 0.18 0.08 0.02 10.0 0.07 387.0 4.0 8
28.50 GG1431J28.5 0.10 0.00 0.01 66.0 0.07 245.0 0.0 0
29.00 GG1431J29 0.10 0.03 0.01 62.0 0.06 888.0 40.0 3,120
29.50 GG1431J29.5 0.09 0.00 0.01 119.0 0.07 244.0 0.0 0
30.00 GG1431J30 0.09 0.00 0.01 257.0 0.07 244.0 0.0 0
30.50 GG1431J30.5 0.09 0.00 0.01 212.0 0.07 231.0 0.0 0
31.00 GG1431J31 0.09 0.00 0.01 1267.0 0.07 297.0 0.0 0
31.50 GG1431J31.5 0.09 0.00 0.01 11.0 0.07 297.0 0.0 0
32.00 GG1431J32 0.10 0.00 0.01 1242.0 0.07 297.0 0.0 0
32.50 GG1431J32.5 0.09 0.00 0.01 1166.0 0.07 297.0 0.0 0
33.00 GG1431J33 0.09 0.00 0.01 689.0 0.07 201.0 0.0 0
33.50 GG1431J33.5 0.10 0.00 0.01 38.0 0.07 219.0 0.0 0
34.00 GG1431J34 0.09 0.00 0.01 38.0 0.07 206.0 0.0 0
34.50 GG1431J34.5 0.09 0.00 0.00 0.0 0.06 804.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 GG1431V15.5 0.07 0.00 0.00 0.0 0.09 585.0 0.0 0
16.00 GG1431V16 0.07 0.00 0.00 0.0 0.07 511.0 0.0 0
16.50 GG1431V16.5 0.10 0.00 0.00 0.0 0.10 952.0 0.0 0
17.00 GG1431V17 0.10 0.00 0.00 0.0 0.10 786.0 0.0 0
17.50 GG1431V17.5 0.07 0.00 0.00 0.0 0.09 1296.0 0.0 0
18.00 GG1431V18 0.07 -0.02 0.01 251.0 0.09 1536.0 5.0 15
18.50 GG1431V18.5 0.11 0.04 0.13 1.0 0.16 6.0 115.0 0
19.00 GG1431V19 0.14 0.06 0.33 1500.0 0.50 322.0 397.0 15
19.50 GG1431V19.5 0.15 0.03 0.54 1720.0 1.04 1406.0 180.0 0
20.00 GG1431V20 1.30 1.21 1.12 1295.0 1.54 1088.0 92.0 1
20.50 GG1431V20.5 0.46 0.45 1.44 512.0 2.05 379.0 8.0 0
21.00 GG1431V21 0.07 -0.09 1.94 2182.0 2.52 2110.0 70.0 166
21.50 GG1431V21.5 2.72 2.44 2.44 1692.0 3.05 1500.0 77.0 436
22.00 GG1431V22 3.10 2.55 3.05 1348.0 3.55 1466.0 32.0 211
22.50 GG1431V22.5 3.11 2.36 3.40 1758.0 4.05 1483.0 25.0 307
23.00 GG1431V23 3.30 1.95 3.90 1675.0 4.55 1809.0 10.0 211
23.50 GG1431V23.5 1.51 -0.31 4.40 1654.0 5.05 1641.0 1.0 238
24.00 GG1431V24 4.85 2.98 4.90 815.0 5.55 1204.0 20.0 146
24.50 GG1431V24.5 2.66 0.00 5.40 894.0 6.05 602.0 10.0 122
25.00 GG1431V25 1.54 -1.76 5.90 785.0 6.55 592.0 4.0 177
25.50 GG1431V25.5 2.45 -1.35 6.40 144.0 7.05 82.0 1.0 8
26.00 GG1431V26 3.75 -0.55 6.90 143.0 7.55 55.0 36.0 87
26.50 GG1431V26.5 3.25 -1.45 7.40 112.0 8.05 122.0 1.0 20
27.00 GG1431V27 3.00 -2.20 7.90 112.0 8.55 122.0 1.0 51
27.50 GG1431V27.5 3.95 -1.75 8.40 143.0 9.05 55.0 50.0 50
28.00 GG1431V28 6.50 0.00 8.85 21.0 9.55 52.0 6.0 6
28.50 GG1431V28.5 5.20 -0.85 7.65 140.0 10.85 131.0 1.0 43
29.00 GG1431V29 5.55 -1.00 8.60 133.0 10.60 112.0 2.0 2
29.50 GG1431V29.5 6.15 -0.90 8.65 131.0 12.40 131.0 1.0 1
30.00 GG1431V30 6.70 0.55 9.15 136.0 12.65 136.0 66.0 102
30.50 GG1431V30.5 7.20 0.25 9.65 156.0 13.50 177.0 33.0 33
31.00 GG1431V31 7.15 0.00 10.00 11.0 13.65 267.0 0.0 0
31.50 GG1431V31.5 7.65 0.00 10.65 40.0 14.45 52.0 0.0 0
32.00 GG1431V32 8.15 0.00 11.15 31.0 15.10 115.0 0.0 0
32.50 GG1431V32.5 8.65 0.00 11.55 78.0 15.35 201.0 0.0 0
33.00 GG1431V33 9.15 0.00 12.60 10.0 15.80 326.0 0.0 0
33.50 GG1431V33.5 9.65 0.00 12.65 10.0 16.45 109.0 0.0 0
34.00 GG1431V34 10.15 0.00 13.10 10.0 16.95 364.0 0.0 0
34.50 GG1431V34.5 10.65 0.00 13.55 11.0 17.10 283.0 0.0 0