GOLDCORP Inc

(NYSE: GG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
28.26 Up +0.06 +0.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.GG4HGC019000 NA NA NA NA 9.000 9.35 NA NA
20.000 126.2.GG4HGC020000 7.40 +7.40 NA 0.09 7.950 8.35 1 1
21.000 126.2.GG4HGC021000 NA NA NA NA 7.000 7.35 NA NA
22.000 126.2.GG4HGC022000 6.15 +0.67 +12.23% 0.09 5.950 6.35 10 9
23.000 126.2.GG4HGC023000 4.40 +0.40 +10.00% 0.09 5.000 5.35 50 56
23.500 126.2.GG4HGC023500 NA NA NA NA 4.500 4.85 NA NA
24.000 126.2.GG4HGC024000 3.15 -0.25 -7.35% 0.09 4.000 4.35 5 122
24.500 126.2.GG4HGC024500 2.74 -0.41 -13.02% 0.09 3.500 3.85 56 59
25.000 126.2.GG4HGC025000 3.10 +0.80 +34.78% 0.14 3.250 3.4 5 203
25.500 126.2.GG4HGC025500 2.10 +2.10 NA 0.12 2.650 2.88 8 8
26.000 126.2.GG4HGC026000 2.15 -0.12 -5.29% 0.16 2.250 2.42 2 738
26.500 126.2.GG4HGC026500 1.30 +0.10 +8.33% 0.22 1.850 1.98 12 68
27.000 126.2.GG4HGC027000 1.45 +0.23 +18.85% 0.28 1.470 1.54 21 480
27.500 126.2.GG4HGC027500 1.07 +0.08 +8.08% 0.41 1.140 1.17 21 253
28.000 126.2.GG4HGC028000 0.85 -0.02 -2.30% 0.61 0.830 0.87 111 8,832
28.500 126.2.GG4HGC028500 0.60 +0.20 +50.00% 0.63 0.610 0.63 23 151
29.000 126.2.GG4HGC029000 0.36 unch unch 0.43 0.400 0.43 55 3,018
29.500 126.2.GG4HGC029500 0.30 +0.09 +42.86% 0.29 0.280 0.29 50 381
30.000 126.2.GG4HGC030000 0.19 -0.01 -5.00% 0.2 0.170 0.2 7 3,543
30.500 126.2.GG4HGC030500 0.11 +0.11 NA 0.13 0.110 0.13 20 20
31.000 126.2.GG4HGC031000 0.07 unch unch 0.08 0.070 0.08 20 1,317
31.500 126.2.GG4HGC031500 NA NA NA NA 0.040 0.07 5 5
32.000 126.2.GG4HGC032000 0.15 -0.05 -25.00% 0.06 0.020 0.06 11 73
32.500 126.2.GG4HGC032500 NA NA NA NA 0.010 0.04 NA NA
33.000 126.2.GG4HGC033000 0.09 -0.01 -10.00% 0.04 NA 0.04 5 5
34.000 126.2.GG4HGC034000 0.03 -0.03 -50.00% 0.02 NA 0.02 10 40
35.000 126.2.GG4HGC035000 NA NA NA NA NA 0.02 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.GG4TGC019000 NA NA NA NA NA 0.02 NA NA
20.000 126.2.GG4TGC020000 NA NA NA NA NA 0.02 NA NA
21.000 126.2.GG4TGC021000 NA NA NA NA NA 0.02 NA NA
22.000 126.2.GG4TGC022000 0.05 +0.05 NA 0.02 NA 0.02 20 20
23.000 126.2.GG4TGC023000 0.03 -0.03 -50.00% 0.02 NA 0.02 80 211
23.500 126.2.GG4TGC023500 NA NA NA NA NA 0.03 NA NA
24.000 126.2.GG4TGC024000 0.02 -0.02 -50.00% 0.03 0.010 0.03 46 1,530
24.500 126.2.GG4TGC024500 NA NA NA NA 0.020 0.04 NA NA
25.000 126.2.GG4TGC025000 0.04 -0.06 -60.00% 0.05 0.040 0.05 7 371
25.500 126.2.GG4TGC025500 0.16 -0.05 -23.81% 0.07 0.050 0.07 110 237
26.000 126.2.GG4TGC026000 0.12 -0.03 -20.00% 0.12 0.090 0.12 91 2,386
26.500 126.2.GG4TGC026500 0.48 +0.06 +14.29% 0.18 0.160 0.18 49 214
27.000 126.2.GG4TGC027000 0.29 -0.01 -3.33% 0.29 0.270 0.29 11 2,156
27.500 126.2.GG4TGC027500 0.49 -0.07 -12.50% 0.44 0.420 0.44 26 390
28.000 126.2.GG4TGC028000 0.65 -0.09 -12.16% 0.64 0.620 0.64 22 1,012
28.500 126.2.GG4TGC028500 1.51 -0.13 -7.93% 0.66 0.860 0.9 31 55
29.000 126.2.GG4TGC029000 1.33 -0.02 -1.48% 0.47 1.180 1.21 24 807
29.500 126.2.GG4TGC029500 1.61 -0.11 -6.40% 0.37 1.550 1.61 53 8
30.000 126.2.GG4TGC030000 2.01 -0.59 -22.69% 0.28 1.930 2.02 13 191
30.500 126.2.GG4TGC030500 NA NA NA NA 2.340 2.47 NA NA
31.000 126.2.GG4TGC031000 3.01 -0.78 -20.58% 0.23 2.790 2.97 2 43
31.500 126.2.GG4TGC031500 NA NA NA NA 3.250 3.5 NA NA
32.000 126.2.GG4TGC032000 4.70 +4.70 NA 0.36 3.700 4.1 10 10
32.500 126.2.GG4TGC032500 NA NA NA NA 4.200 4.45 NA NA
33.000 126.2.GG4TGC033000 5.63 +0.03 +0.54% 0.36 4.700 5.1 10 20
34.000 126.2.GG4TGC034000 6.12 +6.12 NA 0.31 5.700 6.05 1 1
35.000 126.2.GG4TGC035000 7.45 +0.80 +12.03% 0.31 6.700 7.05 10 20
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:30 PM ET