Goldcorp Inc $27.24

down -0.17


24/7/2014 04:05 PM  |  NYSE : GG  
Industries : Metals & Mining / Gold
Last Trade: 27.24
Trade Time: Jul 24 04:05 PM Eastern Daylight Time
Change: -0.17 (-0.62 %)
Prev Close: 27.41
Open: 27.29
Bid: 27.23
Ask: 27.25
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 22%
Options:

Call Options: GG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1425G20 7.25 0.00 7.00 694.0 7.45 721.0 0.0 0
20.50 GG1425G20.5 6.75 0.00 6.45 333.0 7.00 376.0 0.0 0
21.00 GG1425G21 6.20 0.00 5.95 328.0 6.50 376.0 0.0 0
21.50 GG1425G21.5 5.75 0.00 5.50 338.0 5.95 349.0 0.0 0
22.00 GG1425G22 5.30 0.00 4.95 346.0 5.40 340.0 0.0 0
22.50 GG1425G22.5 4.80 0.00 4.45 372.0 4.90 323.0 0.0 0
23.00 GG1425G23 4.30 0.00 3.95 693.0 4.40 592.0 0.0 0
23.50 GG1425G23.5 3.80 0.00 3.50 1455.0 3.90 1362.0 0.0 0
24.00 GG1425G24 3.30 0.00 3.00 1645.0 3.40 1458.0 0.0 0
24.50 GG1425G24.5 2.79 0.00 2.53 753.0 2.90 592.0 0.0 0
25.00 GG1425G25 2.89 0.57 2.04 831.0 2.34 687.0 30.0 30
25.50 GG1425G25.5 1.82 0.00 1.53 749.0 1.84 328.0 0.0 0
26.00 GG1425G26 1.33 0.00 1.05 689.0 1.35 397.0 0.0 0
26.50 GG1425G26.5 0.79 -0.08 0.63 748.0 0.83 268.0 4.0 0
27.00 GG1425G27 0.33 -0.14 0.31 105.0 0.35 139.0 10.0 142
27.50 GG1425G27.5 0.09 -0.31 0.07 10.0 0.09 36.0 96.0 275
28.00 GG1425G28 0.05 -0.07 0.02 3.0 0.05 731.0 10.0 579
28.50 GG1425G28.5 0.03 -0.02 0.03 45.0 0.05 1526.0 65.0 518
29.00 GG1425G29 0.06 0.01 0.01 480.0 0.05 1217.0 20.0 88
29.50 GG1425G29.5 0.10 0.02 0.01 45.0 0.04 825.0 50.0 50
30.00 GG1425G30 0.05 0.00 0.01 205.0 0.05 333.0 0.0 0
30.50 GG1425G30.5 0.07 0.00 0.01 16.0 0.09 307.0 0.0 0
31.00 GG1425G31 0.07 0.00 0.01 42.0 0.08 345.0 0.0 0
31.50 GG1425G31.5 0.07 0.00 0.00 0.0 0.08 482.0 0.0 0
32.00 GG1425G32 0.07 0.00 0.00 0.0 0.08 479.0 0.0 0
32.50 GG1425G32.5 0.07 0.00 0.00 0.0 0.08 469.0 0.0 0
33.00 GG1425G33 0.07 0.00 0.00 0.0 0.08 352.0 0.0 0
33.50 GG1425G33.5 0.07 0.00 0.00 0.0 0.08 342.0 0.0 0
34.00 GG1425G34 0.07 0.00 0.00 0.0 0.08 430.0 0.0 0
34.50 GG1425G34.5 0.07 0.00 0.00 0.0 0.08 447.0 0.0 0
35.00 GG1425G35 0.07 0.00 0.00 0.0 0.08 1341.0 0.0 0

Put Options: GG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GG1425S20 0.07 0.00 0.00 0.0 0.08 2431.0 0.0 0
20.50 GG1425S20.5 0.07 0.00 0.00 0.0 0.08 1849.0 0.0 0
21.00 GG1425S21 0.07 0.00 0.00 0.0 0.08 1535.0 0.0 0
21.50 GG1425S21.5 0.07 0.00 0.00 0.0 0.08 1501.0 0.0 0
22.00 GG1425S22 0.07 0.00 0.00 0.0 0.08 819.0 0.0 0
22.50 GG1425S22.5 0.07 0.00 0.00 0.0 0.08 817.0 0.0 0
23.00 GG1425S23 0.07 0.00 0.00 0.0 0.08 821.0 0.0 0
23.50 GG1425S23.5 0.07 0.00 0.00 0.0 0.08 1286.0 0.0 0
24.00 GG1425S24 0.07 0.00 0.00 0.0 0.08 802.0 0.0 0
24.50 GG1425S24.5 0.08 0.00 0.00 0.0 0.08 790.0 0.0 0
25.00 GG1425S25 0.08 0.00 0.00 0.0 0.09 670.0 0.0 0
25.50 GG1425S25.5 0.08 0.00 0.01 160.0 0.09 818.0 0.0 0
26.00 GG1425S26 0.02 -0.02 0.01 109.0 0.05 1051.0 10.0 15
26.50 GG1425S26.5 0.06 0.05 0.01 178.0 0.06 235.0 10.0 13
27.00 GG1425S27 0.13 0.04 0.08 45.0 0.10 30.0 135.0 184
27.50 GG1425S27.5 0.43 0.13 0.33 81.0 0.47 2089.0 13.0 210
28.00 GG1425S28 0.80 0.26 0.72 606.0 0.92 760.0 4.0 47
28.50 GG1425S28.5 0.88 0.08 1.18 868.0 1.40 801.0 10.0 10
29.00 GG1425S29 1.35 0.09 1.67 942.0 1.90 1080.0 10.0 10
29.50 GG1425S29.5 1.74 0.00 2.10 736.0 2.47 592.0 0.0 0
30.00 GG1425S30 2.19 -0.05 2.67 921.0 2.90 830.0 55.0 307
30.50 GG1425S30.5 2.68 -0.05 3.15 162.0 3.50 284.0 62.0 82
31.00 GG1425S31 3.20 0.00 3.55 292.0 4.05 196.0 0.0 0
31.50 GG1425S31.5 3.70 0.00 4.10 240.0 4.55 184.0 0.0 0
32.00 GG1425S32 4.20 0.00 4.60 233.0 5.05 373.0 0.0 0
32.50 GG1425S32.5 4.70 0.00 5.00 800.0 5.55 400.0 0.0 0
33.00 GG1425S33 5.20 0.00 5.50 442.0 6.00 282.0 0.0 0
33.50 GG1425S33.5 5.70 0.00 6.00 455.0 6.55 333.0 0.0 0
34.00 GG1425S34 6.20 0.00 6.50 370.0 7.00 375.0 0.0 0
34.50 GG1425S34.5 6.85 0.15 6.80 237.0 7.60 364.0 32.0 32
35.00 GG1425S35 7.20 0.00 7.55 459.0 8.00 697.0 0.0 0
Trading Center