$23.80 -0.52 (-2.14%) Goldcorp Inc - NYSE

Sep. 19, 2014 | 11:51 AM
Last Trade: 23.80
Trade Time: Sep 19 11:51 AM Eastern Daylight Time
Change: -0.52 (-2.14%)
Prev Close: 24.32
Open: 24.27
Bid: 23.80
Ask: 23.81
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1420I19 5.20 0.00 4.65 789.0 5.10 809.0 0.0 0
19.50 GG1420I19.5 4.70 0.00 4.15 660.0 4.55 232.0 0.0 0
20.00 GG1420I20 4.20 0.00 3.65 590.0 4.10 1092.0 0.0 0
20.00 GG1426I20 4.20 0.00 3.70 511.0 4.05 450.0 0.0 0
20.50 GG1420I20.5 3.70 0.00 3.15 831.0 3.55 541.0 0.0 0
20.50 GG1426I20.5 3.70 0.00 3.15 1412.0 3.55 1014.0 0.0 0
21.00 GG1420I21 3.20 0.00 2.68 994.0 3.10 1840.0 0.0 0
21.00 GG1426I21 3.20 0.00 2.71 993.0 3.05 1030.0 0.0 0
21.50 GG1420I21.5 2.70 0.00 2.18 1228.0 2.56 1012.0 0.0 0
21.50 GG1426I21.5 2.71 0.00 2.20 486.0 2.51 912.0 0.0 0
22.00 GG1420I22 2.20 0.00 1.68 1131.0 2.06 1004.0 0.0 0
22.00 GG1426I22 2.24 0.00 1.72 413.0 2.01 880.0 0.0 0
22.50 GG1420I22.5 1.83 0.13 1.18 1804.0 1.48 1542.0 10.0 37
22.50 GG1426I22.5 1.75 0.00 1.26 1018.0 1.51 1255.0 0.0 0
23.00 GG1420I23 5.25 4.04 0.69 1020.0 1.04 1568.0 6.0 6
23.00 GG1426I23 1.02 -0.28 0.90 53.0 1.04 593.0 5.0 14
23.50 GG1420I23.5 0.72 0.00 0.22 1091.0 0.45 889.0 0.0 0
23.50 GG1426I23.5 0.94 0.00 0.53 162.0 0.62 1758.0 0.0 0
24.00 GG1420I24 0.05 -0.29 0.02 152.0 0.06 1874.0 1100.0 391
24.00 GG1426I24 0.30 -0.54 0.28 409.0 0.32 1207.0 54.0 541
24.50 GG1420I24.5 0.02 -0.10 0.01 1.0 0.03 797.0 256.0 693
24.50 GG1426I24.5 0.16 -0.26 0.13 906.0 0.16 363.0 4.0 207
25.00 GG1420I25 0.03 0.00 0.01 2.0 0.03 30.0 310.0 1,380
25.00 GG1426I25 0.15 -0.10 0.07 4.0 0.14 3549.0 200.0 112
25.50 GG1420I25.5 0.01 0.00 0.01 70.0 0.02 43.0 30.0 1,220
25.50 GG1426I25.5 0.06 -0.06 0.03 1198.0 0.09 1555.0 3.0 40
26.00 GG1420I26 0.01 0.00 0.01 5.0 0.03 535.0 85.0 3,340
26.00 GG1426I26 0.24 0.19 0.02 480.0 0.06 982.0 5.0 19
26.50 GG1420I26.5 0.06 0.05 0.01 68.0 0.03 572.0 5.0 395
26.50 GG1426I26.5 0.15 0.12 0.01 468.0 0.07 1491.0 21.0 39
27.00 GG1420I27 0.01 -0.01 0.01 40.0 0.03 666.0 20.0 1,354
27.00 GG1426I27 0.07 0.06 0.01 236.0 0.07 1593.0 1.0 1
27.50 GG1420I27.5 0.04 0.01 0.01 58.0 0.02 247.0 100.0 379
27.50 GG1426I27.5 0.01 0.00 0.01 130.0 0.09 1453.0 0.0 0
28.00 GG1420I28 0.01 -0.01 0.01 90.0 0.03 473.0 10.0 2,682
28.00 GG1426I28 0.06 0.05 0.01 53.0 0.06 1452.0 5.0 5
28.50 GG1420I28.5 0.03 -0.02 0.02 1.0 0.03 605.0 1.0 1,542
28.50 GG1426I28.5 0.01 0.00 0.01 60.0 0.08 1505.0 0.0 0
29.00 GG1420I29 0.01 -0.02 0.01 12.0 0.03 474.0 208.0 3,083
29.00 GG1426I29 0.01 0.00 0.01 34.0 0.10 1689.0 0.0 0
29.50 GG1420I29.5 0.02 -0.01 0.01 24.0 0.03 479.0 20.0 709
29.50 GG1426I29.5 0.01 0.00 0.01 10.0 0.08 1548.0 0.0 0
30.00 GG1420I30 0.02 0.00 0.01 146.0 0.02 482.0 3.0 1,391
30.00 GG1426I30 0.01 0.00 0.01 64.0 0.08 597.0 0.0 0
30.50 GG1420I30.5 0.08 0.03 0.01 36.0 0.03 463.0 2.0 15
31.00 GG1420I31 0.03 0.01 0.01 65.0 0.03 705.0 1.0 3,028
31.50 GG1420I31.5 0.11 0.06 0.01 24.0 0.06 1040.0 25.0 55
32.00 GG1420I32 0.01 -0.04 0.01 24.0 0.03 469.0 104.0 556
32.50 GG1420I32.5 0.03 0.00 0.01 352.0 0.06 890.0 0.0 0
33.00 GG1420I33 0.13 0.10 0.01 143.0 0.06 1204.0 2.0 19
33.50 GG1420I33.5 0.03 0.00 0.01 117.0 0.06 728.0 0.0 0
34.00 GG1420I34 0.08 0.06 0.01 38.0 0.02 354.0 2.0 2
34.50 GG1420I34.5 0.05 0.00 0.01 148.0 0.06 650.0 0.0 0
35.00 GG1420I35 0.05 0.02 0.01 144.0 0.03 414.0 10.0 10
35.50 GG1420I35.5 0.01 -0.02 0.01 103.0 0.03 457.0 55.0 55
36.00 GG1420I36 0.01 -0.02 0.01 127.0 0.06 1291.0 24.0 24

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1420U19 0.05 0.00 0.00 0.0 0.06 1153.0 0.0 0
19.50 GG1420U19.5 0.03 0.00 0.00 0.0 0.06 685.0 0.0 0
20.00 GG1420U20 0.01 -0.04 0.01 30.0 0.03 419.0 1.0 91
20.00 GG1426U20 0.02 0.00 0.00 0.0 0.09 470.0 0.0 0
20.50 GG1420U20.5 0.03 0.00 0.00 0.0 0.06 685.0 0.0 0
20.50 GG1426U20.5 0.08 0.00 0.00 0.0 0.14 1351.0 0.0 0
21.00 GG1420U21 0.05 0.00 0.01 2.0 0.06 812.0 0.0 0
21.00 GG1426U21 0.14 0.00 0.00 0.0 0.08 909.0 0.0 0
21.50 GG1420U21.5 0.05 0.00 0.01 10.0 0.06 622.0 0.0 0
21.50 GG1426U21.5 0.09 0.00 0.01 81.0 0.14 1924.0 0.0 0
22.00 GG1420U22 0.03 0.00 0.01 10.0 0.06 867.0 0.0 0
22.00 GG1426U22 0.02 0.01 0.01 480.0 0.05 1277.0 1.0 3
22.50 GG1420U22.5 0.05 0.00 0.01 545.0 0.06 805.0 0.0 0
22.50 GG1426U22.5 0.01 0.00 0.01 2474.0 0.10 1652.0 0.0 0
23.00 GG1420U23 0.04 0.02 0.01 3.0 0.03 516.0 40.0 42
23.00 GG1426U23 0.01 0.00 0.10 651.0 0.13 42.0 0.0 0
23.50 GG1420U23.5 0.02 -0.01 0.01 10.0 0.03 779.0 200.0 20
23.50 GG1426U23.5 0.25 0.13 0.25 95.0 0.29 378.0 352.0 0
24.00 GG1420U24 0.21 0.15 0.18 1365.0 0.24 17.0 165.0 781
24.00 GG1426U24 0.30 0.00 0.47 2.0 0.53 27.0 51.0 119
24.50 GG1420U24.5 0.53 0.26 0.45 2107.0 0.81 1774.0 1.0 779
24.50 GG1426U24.5 0.60 0.08 0.72 2107.0 0.92 2458.0 2.0 106
25.00 GG1420U25 1.22 0.54 1.17 227.0 1.25 794.0 41.0 527
25.00 GG1426U25 0.73 0.00 0.99 1676.0 1.37 1490.0 35.0 70
25.50 GG1420U25.5 1.00 0.00 1.33 2482.0 1.81 1813.0 10.0 745
25.50 GG1426U25.5 1.14 0.00 1.60 608.0 1.85 1716.0 1.0 100
26.00 GG1420U26 2.07 0.54 2.17 342.0 2.24 110.0 99.0 730
26.00 GG1426U26 1.64 0.00 1.68 1307.0 2.34 625.0 0.0 0
26.50 GG1420U26.5 2.29 0.13 2.33 1705.0 2.82 1186.0 5.0 641
26.50 GG1426U26.5 2.13 0.00 2.17 1328.0 2.83 964.0 0.0 0
27.00 GG1420U27 2.37 0.00 3.20 76.0 3.25 136.0 5.0 2,440
27.00 GG1426U27 2.65 0.00 2.67 1379.0 3.35 954.0 58.0 250
27.50 GG1420U27.5 3.37 0.52 3.30 1452.0 3.85 1046.0 4.0 182
27.50 GG1426U27.5 2.85 0.00 3.10 1323.0 3.85 757.0 0.0 0
28.00 GG1420U28 3.63 0.00 3.80 873.0 4.35 1127.0 15.0 797
28.00 GG1426U28 3.20 -0.10 3.60 1359.0 4.35 863.0 30.0 30
28.50 GG1420U28.5 3.15 -0.70 4.30 850.0 4.85 1167.0 10.0 182
28.50 GG1426U28.5 3.70 0.00 4.15 1445.0 4.85 469.0 0.0 0
29.00 GG1420U29 4.40 0.00 4.80 854.0 5.35 1144.0 4.0 240
29.00 GG1426U29 4.20 0.00 4.65 1019.0 5.35 69.0 0.0 0
29.50 GG1420U29.5 2.96 -1.89 5.30 633.0 5.85 456.0 29.0 17
29.50 GG1426U29.5 4.70 0.00 5.10 800.0 5.85 22.0 0.0 0
30.00 GG1420U30 5.80 0.60 5.80 608.0 6.35 494.0 1.0 65
30.00 GG1426U30 5.20 0.00 5.60 1222.0 6.35 156.0 0.0 0
30.50 GG1420U30.5 2.25 -3.60 6.30 201.0 6.85 414.0 5.0 10
31.00 GG1420U31 5.56 -0.79 6.80 643.0 7.30 186.0 1.0 1
31.50 GG1420U31.5 6.85 0.00 7.30 71.0 7.85 128.0 0.0 0
32.00 GG1420U32 4.70 -2.40 7.45 200.0 8.35 182.0 36.0 92
32.50 GG1420U32.5 7.60 0.00 7.75 77.0 8.85 79.0 0.0 0
33.00 GG1420U33 6.27 -1.93 8.65 726.0 9.35 145.0 10.0 10
33.50 GG1420U33.5 8.55 0.00 8.95 87.0 9.85 68.0 0.0 0
34.00 GG1420U34 6.50 -2.70 9.65 880.0 10.35 204.0 25.0 25
34.50 GG1420U34.5 8.40 0.00 8.90 120.0 12.05 232.0 0.0 0
35.00 GG1420U35 8.85 0.00 9.40 120.0 11.85 120.0 0.0 0
35.50 GG1420U35.5 9.40 0.00 10.10 19.0 12.10 5.0 0.0 0
36.00 GG1420U36 10.80 0.00 11.05 180.0 12.35 28.0 0.0 0