Goldcorp Inc $27.40

down -0.34


31/7/2014 04:01 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Last Trade: 27.40
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -0.34 (-1.23 %)
Prev Close: 27.74
Open: 27.57
Bid: 27.39
Ask: 27.41
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 8.40 0.00 8.35 229.0 8.85 349.0 0.0 0
20.00 GG1401H20 7.50 0.00 7.35 10.0 8.25 98.0 0.0 0
20.00 GG1416H20 7.40 -0.05 7.35 116.0 7.85 241.0 1.0 1
20.50 GG1401H20.5 6.85 0.00 6.85 10.0 7.75 82.0 0.0 0
21.00 GG1401H21 6.50 0.00 6.35 10.0 7.25 98.0 0.0 0
21.00 GG1416H21 6.40 0.00 6.35 122.0 6.75 333.0 0.0 0
21.50 GG1401H21.5 6.00 0.00 5.85 10.0 6.75 98.0 0.0 0
22.00 GG1401H22 5.55 0.00 5.35 10.0 6.25 83.0 0.0 0
22.00 GG1416H22 6.15 0.60 5.35 885.0 5.75 972.0 10.0 9
22.50 GG1401H22.5 4.80 0.00 4.85 21.0 5.75 98.0 0.0 0
23.00 GG1401H23 4.50 0.00 4.35 21.0 5.25 83.0 0.0 0
23.00 GG1416H23 4.40 -0.05 4.40 90.0 4.75 950.0 50.0 56
23.50 GG1401H23.5 4.00 0.00 3.85 21.0 4.75 362.0 0.0 0
23.50 GG1416H23.5 4.05 0.00 3.90 646.0 4.25 896.0 0.0 0
24.00 GG1401H24 3.55 0.00 3.35 21.0 4.25 256.0 0.0 0
24.00 GG1416H24 3.15 -0.40 3.40 685.0 3.75 971.0 5.0 122
24.50 GG1401H24.5 3.05 0.00 2.85 78.0 3.75 339.0 0.0 0
24.50 GG1416H24.5 2.74 -0.36 2.91 778.0 3.25 739.0 56.0 59
25.00 GG1401H25 2.50 0.00 2.35 78.0 3.25 384.0 0.0 0
25.00 GG1416H25 2.58 -0.14 2.45 5.0 2.57 608.0 22.0 204
25.50 GG1401H25.5 1.93 0.00 1.86 125.0 2.74 283.0 0.0 0
25.50 GG1416H25.5 2.31 0.00 1.98 110.0 2.06 456.0 20.0 27
26.00 GG1401H26 1.52 0.00 1.38 51.0 1.84 467.0 0.0 0
26.00 GG1416H26 1.63 -0.24 1.53 1.0 1.66 1072.0 10.0 740
26.50 GG1401H26.5 0.89 -0.26 0.89 51.0 1.27 467.0 10.0 10
26.50 GG1416H26.5 1.30 -0.14 1.13 1.0 1.28 1109.0 4.0 79
27.00 GG1401H27 0.86 0.00 0.48 33.0 0.56 274.0 12.0 11
27.00 GG1416H27 0.87 -0.28 0.84 19.0 0.89 353.0 682.0 466
27.50 GG1401H27.5 0.21 -0.31 0.16 77.0 0.22 502.0 318.0 170
27.50 GG1416H27.5 0.60 -0.20 0.57 25.0 0.62 590.0 35.0 302
28.00 GG1401H28 0.08 -0.20 0.05 21.0 0.10 581.0 66.0 1,753
28.00 GG1416H28 0.40 -0.14 0.38 104.0 0.41 562.0 457.0 8,962
28.50 GG1401H28.5 0.06 -0.08 0.02 488.0 0.10 1357.0 39.0 383
28.50 GG1416H28.5 0.31 -0.04 0.24 310.0 0.28 507.0 85.0 228
29.00 GG1401H29 0.06 0.00 0.01 63.0 0.04 455.0 30.0 240
29.00 GG1416H29 0.17 -0.04 0.15 691.0 0.17 32.0 99.0 3,578
29.50 GG1401H29.5 0.07 0.00 0.01 50.0 0.04 419.0 139.0 200
29.50 GG1416H29.5 0.11 -0.02 0.05 1.0 0.14 1253.0 3.0 588
30.00 GG1401H30 0.05 0.00 0.03 57.0 0.04 349.0 0.0 0
30.00 GG1416H30 0.10 0.00 0.06 34.0 0.10 1022.0 30.0 4,394
30.50 GG1401H30.5 0.04 0.00 0.01 72.0 0.04 325.0 0.0 0
30.50 GG1416H30.5 0.11 0.07 0.02 426.0 0.09 1168.0 20.0 20
31.00 GG1401H31 0.03 0.00 0.00 0.0 0.04 357.0 0.0 0
31.00 GG1416H31 0.05 0.03 0.01 229.0 0.07 718.0 10.0 1,309
31.50 GG1401H31.5 0.03 0.00 0.00 0.0 0.04 361.0 0.0 0
31.50 GG1416H31.5 0.01 0.00 0.01 150.0 0.05 1081.0 5.0 5
32.00 GG1401H32 0.03 0.00 0.00 0.0 0.04 390.0 0.0 0
32.00 GG1416H32 0.15 0.12 0.01 333.0 0.04 674.0 11.0 73
32.50 GG1401H32.5 0.03 0.00 0.00 0.0 0.03 333.0 0.0 0
32.50 GG1416H32.5 0.03 0.00 0.01 56.0 0.04 827.0 0.0 0
33.00 GG1401H33 0.03 0.00 0.00 0.0 0.03 358.0 0.0 0
33.00 GG1416H33 0.09 0.07 0.01 20.0 0.04 416.0 5.0 5
33.50 GG1401H33.5 0.03 0.00 0.00 0.0 0.03 358.0 0.0 0
34.00 GG1401H34 0.03 0.00 0.00 0.0 0.03 360.0 0.0 0
34.00 GG1416H34 0.03 0.01 0.01 138.0 0.02 739.0 10.0 40
34.50 GG1401H34.5 0.03 0.00 0.00 0.0 0.03 363.0 0.0 0
35.00 GG1401H35 0.03 0.00 0.00 0.0 0.03 363.0 0.0 0
35.00 GG1416H35 0.02 0.00 0.01 112.0 0.02 727.0 0.0 0
35.50 GG1401H35.5 0.03 0.00 0.00 0.0 0.03 363.0 0.0 0
36.00 GG1401H36 0.03 0.00 0.00 0.0 0.03 369.0 0.0 0
36.50 GG1401H36.5 0.03 0.00 0.00 0.0 0.03 371.0 0.0 0
37.00 GG1401H37 0.03 0.00 0.00 0.0 0.03 839.0 0.0 0
37.50 GG1401H37.5 0.03 0.00 0.00 0.0 0.03 839.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GG1416T19 0.01 0.00 0.01 94.0 0.02 751.0 0.0 0
20.00 GG1401T20 0.03 0.00 0.00 0.0 0.03 396.0 0.0 0
20.00 GG1416T20 0.02 0.00 0.01 27.0 0.02 751.0 0.0 0
20.50 GG1401T20.5 0.03 0.00 0.00 0.0 0.03 363.0 0.0 0
21.00 GG1401T21 0.03 0.00 0.00 0.0 0.03 361.0 0.0 0
21.00 GG1416T21 0.02 0.00 0.01 105.0 0.02 751.0 0.0 0
21.50 GG1401T21.5 0.03 0.00 0.00 0.0 0.03 365.0 0.0 0
22.00 GG1401T22 0.03 0.00 0.00 0.0 0.03 361.0 0.0 0
22.00 GG1416T22 0.05 0.03 0.01 112.0 0.02 832.0 20.0 20
22.50 GG1401T22.5 0.03 0.00 0.00 0.0 0.03 361.0 0.0 0
23.00 GG1401T23 0.03 0.00 0.00 0.0 0.03 360.0 0.0 0
23.00 GG1416T23 0.03 0.01 0.01 25.0 0.03 833.0 80.0 211
23.50 GG1401T23.5 0.06 0.00 0.00 0.0 0.03 363.0 0.0 0
23.50 GG1416T23.5 0.02 0.00 0.01 21.0 0.03 835.0 0.0 0
24.00 GG1401T24 0.07 0.00 0.00 0.0 0.03 838.0 0.0 0
24.00 GG1416T24 0.02 -0.01 0.01 48.0 0.04 835.0 46.0 1,530
24.50 GG1401T24.5 0.03 0.00 0.01 116.0 0.03 368.0 0.0 0
24.50 GG1416T24.5 0.01 0.00 0.01 596.0 0.04 103.0 0.0 0
25.00 GG1401T25 0.03 -0.01 0.01 4.0 0.03 377.0 16.0 16
25.00 GG1416T25 0.05 0.00 0.04 441.0 0.07 834.0 3.0 414
25.50 GG1401T25.5 0.04 0.00 0.01 281.0 0.03 339.0 0.0 0
25.50 GG1416T25.5 0.16 0.09 0.04 1425.0 0.11 57.0 110.0 237
26.00 GG1401T26 0.01 -0.05 0.01 28.0 0.03 566.0 5.0 8
26.00 GG1416T26 0.13 0.00 0.16 490.0 0.19 835.0 45.0 2,352
26.50 GG1401T26.5 0.24 0.19 0.05 119.0 0.06 726.0 51.0 51
26.50 GG1416T26.5 0.27 0.05 0.29 53.0 0.31 965.0 6.0 257
27.00 GG1401T27 0.06 -0.08 0.05 1091.0 0.12 667.0 12.0 144
27.00 GG1416T27 0.48 0.11 0.47 16.0 0.48 57.0 28.0 2,356
27.50 GG1401T27.5 0.28 -0.01 0.20 1334.0 0.29 91.0 54.0 284
27.50 GG1416T27.5 0.70 0.14 0.68 20.0 0.72 51.0 313.0 427
28.00 GG1401T28 0.68 0.15 0.59 622.0 0.69 20.0 314.0 347
28.00 GG1416T28 0.94 0.10 1.01 17.0 1.02 27.0 290.0 1,066
28.50 GG1401T28.5 0.66 -0.13 0.86 446.0 1.16 44.0 24.0 38
28.50 GG1416T28.5 1.34 0.15 1.35 329.0 1.40 85.0 66.0 77
29.00 GG1401T29 1.12 -0.07 0.82 551.0 1.64 85.0 10.0 10
29.00 GG1416T29 1.73 0.26 1.70 323.0 1.81 266.0 20.0 827
29.50 GG1401T29.5 1.13 -0.51 1.30 434.0 2.13 110.0 10.0 11
29.50 GG1416T29.5 1.47 -0.38 2.01 790.0 2.25 182.0 41.0 102
30.00 GG1401T30 2.04 0.00 1.78 403.0 2.65 89.0 0.0 0
30.00 GG1416T30 1.70 -0.62 2.42 1004.0 2.72 57.0 1.0 190
30.50 GG1401T30.5 2.44 0.00 2.27 400.0 3.15 88.0 0.0 0
30.50 GG1416T30.5 2.72 0.00 2.88 973.0 3.20 141.0 0.0 0
31.00 GG1401T31 2.95 0.00 2.72 686.0 3.65 88.0 0.0 0
31.00 GG1416T31 3.01 -0.14 3.35 756.0 3.70 210.0 2.0 43
31.50 GG1401T31.5 3.45 0.00 3.25 100.0 4.15 10.0 0.0 0
31.50 GG1416T31.5 3.60 0.00 3.80 954.0 4.20 252.0 0.0 0
32.00 GG1401T32 3.90 0.00 3.75 100.0 4.65 10.0 0.0 0
32.00 GG1416T32 4.70 0.60 4.30 726.0 4.70 244.0 10.0 10
32.50 GG1401T32.5 4.35 0.00 4.25 73.0 5.15 21.0 0.0 0
32.50 GG1416T32.5 4.55 0.00 4.80 961.0 5.20 120.0 0.0 0
33.00 GG1401T33 4.90 0.00 4.75 100.0 5.65 10.0 0.0 0
33.00 GG1416T33 5.63 0.58 5.30 960.0 5.70 535.0 10.0 20
33.50 GG1401T33.5 5.30 0.00 5.25 73.0 6.15 10.0 0.0 0
34.00 GG1401T34 5.85 0.00 5.75 37.0 6.70 32.0 0.0 0
34.00 GG1416T34 6.12 0.12 6.30 950.0 6.70 348.0 1.0 1
34.50 GG1401T34.5 6.35 0.00 6.25 37.0 7.20 32.0 0.0 0
35.00 GG1401T35 6.85 0.00 6.75 37.0 7.70 32.0 0.0 0
35.00 GG1416T35 7.45 0.30 7.30 354.0 7.70 81.0 10.0 20
35.50 GG1401T35.5 7.35 0.00 7.25 37.0 8.20 32.0 0.0 0
36.00 GG1401T36 7.85 0.00 7.75 33.0 8.70 30.0 0.0 0
36.50 GG1401T36.5 8.35 0.00 8.25 33.0 9.20 30.0 0.0 0
37.00 GG1401T37 8.85 0.00 8.75 33.0 9.70 30.0 0.0 0
37.50 GG1401T37.5 9.40 0.00 7.90 20.0 11.55 20.0 0.0 0
Trading Center