Goldcorp Inc $27.51

down -0.02


27/8/2014 04:02 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Last Trade: 27.51
Trade Time: Aug 27 04:02 PM Eastern Daylight Time
Change: -0.02 (-0.07 %)
Prev Close: 27.53
Open: 27.62
Bid: 27.50
Ask: 27.51
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 31%
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1429H20 7.05 0.00 7.25 120.0 7.65 90.0 0.0 0
21.00 GG1429H21 6.05 0.00 6.25 47.0 6.65 31.0 0.0 0
21.50 GG1429H21.5 5.55 0.00 5.75 43.0 6.15 33.0 0.0 0
22.00 GG1429H22 5.05 0.00 5.25 43.0 5.65 43.0 0.0 0
22.50 GG1429H22.5 4.55 0.00 4.75 43.0 5.15 43.0 0.0 0
23.00 GG1429H23 4.05 0.00 4.25 44.0 4.65 44.0 0.0 0
23.50 GG1429H23.5 3.55 0.00 3.80 231.0 4.15 21.0 0.0 0
24.00 GG1429H24 3.05 0.00 3.30 367.0 3.65 57.0 0.0 0
24.50 GG1429H24.5 2.59 0.00 2.80 745.0 3.15 155.0 0.0 0
25.00 GG1429H25 2.09 0.00 2.30 632.0 2.64 123.0 0.0 0
25.50 GG1429H25.5 1.59 0.00 1.80 929.0 2.13 278.0 0.0 0
26.00 GG1429H26 1.40 0.00 1.29 113.0 1.64 81.0 50.0 71
26.50 GG1429H26.5 0.82 0.00 0.81 193.0 1.14 74.0 0.0 0
27.00 GG1429H27 0.62 0.02 0.53 72.0 0.67 756.0 13.0 199
27.50 GG1429H27.5 0.21 -0.05 0.20 60.0 0.22 61.0 93.0 460
28.00 GG1429H28 0.08 -0.02 0.05 62.0 0.08 137.0 42.0 273
28.50 GG1429H28.5 0.04 0.02 0.01 91.0 0.05 857.0 14.0 14
29.00 GG1429H29 0.06 0.00 0.02 257.0 0.05 496.0 0.0 0
29.50 GG1429H29.5 0.06 0.00 0.01 240.0 0.04 455.0 0.0 0
30.00 GG1429H30 0.06 0.00 0.00 0.0 0.04 554.0 0.0 0
30.50 GG1429H30.5 0.06 0.00 0.00 0.0 0.04 716.0 0.0 0
31.00 GG1429H31 0.06 0.00 0.00 0.0 0.05 950.0 0.0 0
31.50 GG1429H31.5 0.06 0.00 0.00 0.0 0.05 960.0 0.0 0
32.00 GG1429H32 0.06 0.00 0.00 0.0 0.04 616.0 0.0 0
32.50 GG1429H32.5 0.06 0.00 0.00 0.0 0.04 657.0 0.0 0
33.00 GG1429H33 0.05 0.00 0.00 0.0 0.04 667.0 0.0 0
33.50 GG1429H33.5 0.05 0.00 0.00 0.0 0.04 648.0 0.0 0
34.00 GG1429H34 0.05 0.00 0.00 0.0 0.04 665.0 0.0 0
34.50 GG1429H34.5 0.05 0.00 0.00 0.0 0.04 653.0 0.0 0
35.00 GG1429H35 0.05 0.00 0.00 0.0 0.04 655.0 0.0 0
35.50 GG1429H35.5 0.05 0.00 0.00 0.0 0.04 656.0 0.0 0
36.00 GG1429H36 0.05 0.00 0.00 0.0 0.04 449.0 0.0 0
36.50 GG1429H36.5 0.05 0.00 0.00 0.0 0.04 379.0 0.0 0
37.00 GG1429H37 0.05 0.00 0.00 0.0 0.04 377.0 0.0 0
37.50 GG1429H37.5 0.05 0.00 0.00 0.0 0.04 371.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1429T20 0.05 0.00 0.00 0.0 0.03 255.0 0.0 0
21.00 GG1429T21 0.05 0.00 0.00 0.0 0.04 422.0 0.0 0
21.50 GG1429T21.5 0.05 0.00 0.00 0.0 0.04 425.0 0.0 0
22.00 GG1429T22 0.05 0.00 0.00 0.0 0.04 425.0 0.0 0
22.50 GG1429T22.5 0.05 0.00 0.00 0.0 0.04 450.0 0.0 0
23.00 GG1429T23 0.05 0.00 0.00 0.0 0.03 304.0 0.0 0
23.50 GG1429T23.5 0.05 0.00 0.00 0.0 0.04 415.0 0.0 0
24.00 GG1429T24 0.05 0.00 0.00 0.0 0.04 404.0 0.0 0
24.50 GG1429T24.5 0.02 0.00 0.00 0.0 0.02 173.0 0.0 0
25.00 GG1429T25 0.02 0.00 0.00 0.0 0.04 428.0 0.0 0
25.50 GG1429T25.5 0.06 0.00 0.01 448.0 0.04 614.0 0.0 0
26.00 GG1429T26 0.04 -0.03 0.04 67.0 0.04 590.0 26.0 30
26.50 GG1429T26.5 0.02 -0.02 0.01 36.0 0.03 912.0 3.0 528
27.00 GG1429T27 0.06 -0.06 0.04 189.0 0.08 589.0 315.0 657
27.50 GG1429T27.5 0.20 -0.05 0.19 10.0 0.22 549.0 19.0 157
28.00 GG1429T28 1.28 0.74 0.46 526.0 0.75 802.0 10.0 52
28.50 GG1429T28.5 0.96 0.00 0.80 114.0 1.23 120.0 0.0 0
29.00 GG1429T29 1.43 0.00 1.27 121.0 1.72 126.0 0.0 0
29.50 GG1429T29.5 1.92 0.00 1.76 91.0 2.21 89.0 0.0 0
30.00 GG1429T30 2.42 0.00 2.26 488.0 2.71 156.0 0.0 0
30.50 GG1429T30.5 2.92 0.00 2.75 280.0 3.20 89.0 0.0 0
31.00 GG1429T31 3.40 0.00 3.25 202.0 3.75 139.0 0.0 0
31.50 GG1429T31.5 3.90 0.00 3.70 44.0 4.25 44.0 0.0 0
32.00 GG1429T32 4.40 0.00 4.20 69.0 4.75 51.0 0.0 0
32.50 GG1429T32.5 4.90 0.00 4.75 69.0 5.25 51.0 0.0 0
33.00 GG1429T33 5.40 0.00 5.20 68.0 5.75 50.0 0.0 0
33.50 GG1429T33.5 5.80 0.00 5.70 68.0 6.25 50.0 0.0 0
34.00 GG1429T34 6.35 0.00 6.20 68.0 6.75 50.0 0.0 0
34.50 GG1429T34.5 6.90 0.00 6.70 68.0 7.25 50.0 0.0 0
35.00 GG1429T35 7.15 0.00 7.20 68.0 7.75 50.0 0.0 0
35.50 GG1429T35.5 7.65 0.00 7.55 68.0 8.25 50.0 0.0 0
36.00 GG1429T36 8.20 0.00 8.05 68.0 8.75 61.0 0.0 0
36.50 GG1429T36.5 8.80 0.00 8.65 68.0 9.25 61.0 0.0 0
37.00 GG1429T37 9.40 0.00 9.10 40.0 9.80 40.0 0.0 0
37.50 GG1429T37.5 9.35 0.00 9.05 4.0 10.75 4.0 0.0 0
Trading Center