Goldcorp Inc $28.20

up +0.96


25/7/2014 04:00 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Last Trade: 28.20
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.96 (3.52 %)
Prev Close: 27.24
Open: 27.21
Bid: 28.20
Ask: 28.22
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 17%
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1416H19 8.00 0.00 8.00 1237.0 9.30 343.0 0.0 0
20.00 GG1416H20 7.40 -0.45 7.85 307.0 8.30 206.0 1.0 1
21.00 GG1416H21 6.85 0.00 6.85 307.0 7.30 224.0 0.0 0
22.00 GG1416H22 6.15 0.00 6.15 442.0 6.30 798.0 10.0 9
23.00 GG1416H23 4.40 -0.45 4.85 1733.0 5.30 847.0 50.0 56
23.50 GG1416H23.5 4.35 0.00 4.35 1694.0 4.80 1018.0 0.0 0
24.00 GG1416H24 3.15 -0.75 3.90 2016.0 4.30 636.0 5.0 122
24.50 GG1416H24.5 2.74 -0.61 3.35 2385.0 3.75 1041.0 56.0 59
25.00 GG1416H25 3.10 0.00 2.95 2159.0 3.30 172.0 5.0 203
25.50 GG1416H25.5 2.08 -0.37 2.45 2348.0 2.78 648.0 8.0 8
26.00 GG1416H26 2.27 0.00 2.19 2569.0 2.37 429.0 29.0 738
26.50 GG1416H26.5 1.30 0.00 1.86 191.0 1.92 545.0 12.0 68
27.00 GG1416H27 1.22 -0.18 1.46 2069.0 1.54 300.0 10.0 480
27.50 GG1416H27.5 0.99 -0.05 1.14 35.0 1.16 48.0 131.0 253
28.00 GG1416H28 0.87 0.00 0.85 309.0 0.87 1.0 278.0 8,832
28.50 GG1416H28.5 0.40 0.00 0.61 272.0 0.64 741.0 2.0 151
29.00 GG1416H29 0.35 0.00 0.42 373.0 0.45 15.0 59.0 3,018
29.50 GG1416H29.5 0.30 0.00 0.27 404.0 0.30 109.0 155.0 381
30.00 GG1416H30 0.20 0.00 0.18 103.0 0.20 101.0 2021.0 3,543
30.50 GG1416H30.5 0.11 -0.01 0.12 51.0 0.13 74.0 20.0 20
31.00 GG1416H31 0.07 0.00 0.07 30.0 0.08 2.0 20.0 1,317
31.50 GG1416H31.5 0.05 0.00 0.05 121.0 0.06 98.0 5.0 5
32.00 GG1416H32 0.15 0.12 0.03 121.0 0.05 957.0 11.0 73
32.50 GG1416H32.5 0.02 0.00 0.02 72.0 0.04 817.0 0.0 0
33.00 GG1416H33 0.09 0.08 0.01 82.0 0.03 144.0 5.0 5
34.00 GG1416H34 0.03 0.00 0.01 138.0 0.03 1277.0 10.0 40
35.00 GG1416H35 0.02 0.00 0.01 112.0 0.02 256.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1416T19 0.02 0.00 0.01 94.0 0.02 152.0 0.0 0
20.00 GG1416T20 0.02 0.00 0.01 27.0 0.02 143.0 0.0 0
21.00 GG1416T21 0.02 0.00 0.01 105.0 0.02 143.0 0.0 0
22.00 GG1416T22 0.05 0.03 0.01 112.0 0.02 1018.0 20.0 20
23.00 GG1416T23 0.03 0.02 0.01 25.0 0.03 1159.0 80.0 211
23.50 GG1416T23.5 0.01 0.00 0.01 21.0 0.03 1159.0 0.0 0
24.00 GG1416T24 0.02 0.00 0.01 207.0 0.03 248.0 46.0 1,530
24.50 GG1416T24.5 0.02 0.00 0.02 145.0 0.04 137.0 0.0 0
25.00 GG1416T25 0.10 0.06 0.04 171.0 0.07 2078.0 100.0 371
25.50 GG1416T25.5 0.16 0.09 0.07 288.0 0.09 193.0 110.0 237
26.00 GG1416T26 0.15 0.00 0.11 281.0 0.14 1007.0 258.0 2,386
26.50 GG1416T26.5 0.48 0.29 0.19 124.0 0.21 405.0 49.0 214
27.00 GG1416T27 0.30 0.00 0.30 91.0 0.32 196.0 84.0 2,156
27.50 GG1416T27.5 0.56 0.00 0.45 198.0 0.48 569.0 12.0 390
28.00 GG1416T28 0.74 0.00 0.65 360.0 0.69 574.0 97.0 1,012
28.50 GG1416T28.5 1.51 0.00 0.91 156.0 0.95 420.0 31.0 55
29.00 GG1416T29 1.35 0.00 1.22 5.0 1.27 451.0 24.0 807
29.50 GG1416T29.5 1.72 0.00 1.53 11.0 1.63 434.0 1.0 8
30.00 GG1416T30 2.01 0.00 1.99 45.0 2.03 13.0 13.0 191
30.50 GG1416T30.5 2.41 0.00 2.41 185.0 2.56 1334.0 0.0 0
31.00 GG1416T31 3.01 0.15 2.86 117.0 3.05 1193.0 2.0 43
31.50 GG1416T31.5 3.30 0.00 3.30 275.0 3.70 820.0 0.0 0
32.00 GG1416T32 4.70 0.90 3.80 131.0 4.20 1192.0 10.0 10
32.50 GG1416T32.5 4.35 0.00 4.35 363.0 4.75 1335.0 0.0 0
33.00 GG1416T33 5.63 0.88 4.75 1589.0 5.15 1650.0 10.0 20
34.00 GG1416T34 6.12 0.00 5.75 1228.0 6.10 814.0 1.0 1
35.00 GG1416T35 7.45 0.70 6.75 1211.0 7.15 1287.0 10.0 20
Trading Center