GOLDCORP Inc

(NYSE: GG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.87 Up +0.16 +0.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.GG4DJC013000 NA NA NA NA 10.600 11.45 NA NA
14.000 126.2.GG4DJC014000 NA NA NA NA 9.650 10.1 NA NA
15.000 126.2.GG4DJC015000 12.43 +1.13 +10.00% 0.23 8.650 9.1 6 4
16.000 126.2.GG4DJC016000 9.55 +2.30 +31.72% 0.23 7.650 8.1 10 3
17.000 126.2.GG4DJC017000 4.60 +4.60 NA 0.23 6.650 7.1 18 18
18.000 126.2.GG4DJC018000 7.21 -0.19 -2.57% 0.53 5.650 6.4 100 5
18.500 126.2.GG4DJC018500 NA NA NA NA 5.150 5.9 NA NA
19.000 126.2.GG4DJC019000 5.45 -1.90 -25.85% 0.53 4.650 5.4 3 5
19.500 126.2.GG4DJC019500 NA NA NA NA 4.150 4.6 NA NA
20.000 126.2.GG4DJC020000 4.45 -3.40 -43.31% 0.08 3.650 3.95 1 148
20.500 126.2.GG4DJC020500 NA NA NA NA 3.150 3.45 NA NA
21.000 126.2.GG4DJC021000 2.84 +0.33 +13.15% 0.05 2.680 2.92 1,600 1,613
21.500 126.2.GG4DJC021500 NA NA NA NA 2.170 2.42 NA NA
22.000 126.2.GG4DJC022000 2.05 +0.65 +46.43% 0.01 1.700 1.88 22 383
22.500 126.2.GG4DJC022500 2.21 +2.21 NA 0.01 1.180 1.38 10 10
23.000 126.2.GG4DJC023000 1.01 +0.36 +55.38% 0.06 0.830 0.93 22 1,798
23.500 126.2.GG4DJC023500 0.52 +0.22 +73.33% 0.06 0.390 0.43 34 152
24.000 126.2.GG4DJC024000 0.09 -0.05 -35.71% 0.13 0.120 0.13 337 1,724
24.500 126.2.GG4DJC024500 0.02 -0.04 -66.67% 0.02 0.010 0.02 170 441
25.000 126.2.GG4DJC025000 0.02 -0.02 -50.00% 0.03 0.010 0.03 95 3,960
25.500 126.2.GG4DJC025500 0.07 -0.01 -12.50% 0.03 0.010 0.03 83 208
26.000 126.2.GG4DJC026000 0.01 -0.03 -75.00% 0.02 0.010 0.02 26 5,625
26.500 126.2.GG4DJC026500 NA NA NA NA NA 0.02 NA NA
27.000 126.2.GG4DJC027000 0.01 unch unch 0.02 NA 0.02 55 5,054
27.500 126.2.GG4DJC027500 NA NA NA NA NA 0.01 NA NA
28.000 126.2.GG4DJC028000 0.02 +0.01 +100.00% 0.01 NA 0.01 8 6,751
28.500 126.2.GG4DJC028500 NA NA NA NA NA 0.01 NA NA
29.000 126.2.GG4DJC029000 0.02 unch unch 0.01 NA 0.01 4 2,166
29.500 126.2.GG4DJC029500 NA NA NA NA NA 0.01 NA NA
30.000 126.2.GG4DJC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 7,176
30.500 126.2.GG4DJC030500 NA NA NA NA NA 0.01 NA NA
31.000 126.2.GG4DJC031000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 1,043
31.500 126.2.GG4DJC031500 NA NA NA NA NA 0.01 NA NA
32.000 126.2.GG4DJC032000 0.01 -0.01 -50.00% 0.01 NA 0.01 28 1,178
32.500 126.2.GG4DJC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.GG4DJC033000 0.01 unch unch 0.01 NA 0.01 3 1,133
34.000 126.2.GG4DJC034000 0.01 -0.05 -83.33% 0.01 NA 0.01 3 275
35.000 126.2.GG4DJC035000 0.02 +0.01 +100.00% 0.01 NA 0.01 4 243
36.000 126.2.GG4DJC036000 0.01 -0.06 -85.71% 0.01 NA 0.01 1 595
37.000 126.2.GG4DJC037000 0.05 +0.03 +150.00% 0.01 NA 0.01 17 108
38.000 126.2.GG4DJC038000 0.03 -0.01 -25.00% 0.01 NA 0.01 10 32
39.000 126.2.GG4DJC039000 0.01 -0.01 -50.00% 0.01 NA 0.01 24 116
40.000 126.2.GG4DJC040000 0.02 -0.01 -33.33% 0.01 NA 0.01 4 144
41.000 126.2.GG4DJC041000 0.03 -0.59 -95.16% 0.01 NA 0.01 17 60
42.000 126.2.GG4DJC042000 0.01 -0.48 -97.96% 0.01 NA 0.01 15 24
43.000 126.2.GG4DJC043000 0.65 -0.05 -7.14% 0.01 NA 0.01 3 30
44.000 126.2.GG4DJC044000 0.01 -0.10 -90.91% 0.01 NA 0.01 37 117
45.000 126.2.GG4DJC045000 0.02 -0.01 -33.33% 0.01 NA 0.01 15 25
46.000 126.2.GG4DJC046000 NA NA NA NA NA 0.01 NA NA
47.000 126.2.GG4DJC047000 0.06 -0.53 -89.83% 0.01 NA 0.01 46 75
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.GG4PJC013000 0.02 -0.11 -84.62% 0.01 NA 0.01 8 50
14.000 126.2.GG4PJC014000 0.01 -0.03 -75.00% 0.02 NA 0.02 5 58
15.000 126.2.GG4PJC015000 0.02 +0.01 +100.00% 0.02 NA 0.02 40 394
16.000 126.2.GG4PJC016000 0.01 unch unch 0.02 NA 0.02 1 1,643
17.000 126.2.GG4PJC017000 0.01 -0.04 -80.00% 0.01 NA 0.01 4 369
18.000 126.2.GG4PJC018000 0.01 -0.02 -66.67% 0.01 NA 0.01 7 628
18.500 126.2.GG4PJC018500 NA NA NA NA NA 0.01 NA NA
19.000 126.2.GG4PJC019000 0.02 unch unch 0.01 NA 0.01 45 614
19.500 126.2.GG4PJC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.GG4PJC020000 0.02 +0.01 +100.00% 0.01 NA 0.01 700 3,074
20.500 126.2.GG4PJC020500 NA NA NA NA NA 0.01 NA NA
21.000 126.2.GG4PJC021000 0.04 unch unch 0.01 NA 0.01 278 6,962
21.500 126.2.GG4PJC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.GG4PJC022000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 4,778
22.500 126.2.GG4PJC022500 0.03 -0.02 -40.00% 0.01 NA 0.01 51 75
23.000 126.2.GG4PJC023000 0.03 -0.15 -83.33% 0.02 0.010 0.02 62 2,986
23.500 126.2.GG4PJC023500 0.08 -0.15 -65.22% 0.08 0.060 0.08 344 346
24.000 126.2.GG4PJC024000 0.27 -0.17 -38.64% 0.13 0.250 0.26 951 5,572
24.500 126.2.GG4PJC024500 0.91 +0.48 +111.63% 0.10 0.610 0.73 80 120
25.000 126.2.GG4PJC025000 1.24 -0.14 -10.14% 0.16 1.140 1.29 199 5,359
25.500 126.2.GG4PJC025500 1.44 +0.76 +111.76% 0.21 1.520 1.84 10 16
26.000 126.2.GG4PJC026000 2.20 -0.12 -5.17% 0.08 2.100 2.21 83 3,083
26.500 126.2.GG4PJC026500 NA NA NA NA 2.110 2.84 NA NA
27.000 126.2.GG4PJC027000 3.00 -0.49 -14.04% 0.22 3.000 3.35 114 2,209
27.500 126.2.GG4PJC027500 NA NA NA NA 3.100 3.85 NA NA
28.000 126.2.GG4PJC028000 4.02 -0.66 -14.10% 0.22 4.000 4.35 9 2,592
28.500 126.2.GG4PJC028500 NA NA NA NA 4.100 4.85 NA NA
29.000 126.2.GG4PJC029000 5.30 +0.68 +14.72% 0.22 5.000 5.35 34 178
29.500 126.2.GG4PJC029500 NA NA NA NA 5.100 5.85 NA NA
30.000 126.2.GG4PJC030000 6.53 +2.03 +45.11% 0.22 6.000 6.35 2 393
30.500 126.2.GG4PJC030500 NA NA NA NA 6.100 6.85 NA NA
31.000 126.2.GG4PJC031000 5.38 -0.74 -12.09% 0.22 7.000 7.35 108 237
31.500 126.2.GG4PJC031500 NA NA NA NA 7.100 7.85 NA NA
32.000 126.2.GG4PJC032000 7.69 +0.92 +13.59% 0.22 8.000 8.35 150 148
32.500 126.2.GG4PJC032500 NA NA NA NA 8.100 8.85 NA NA
33.000 126.2.GG4PJC033000 9.01 +0.61 +7.26% 0.17 9.000 9.3 8 126
34.000 126.2.GG4PJC034000 10.51 +0.81 +8.35% 0.22 10.000 10.35 14 188
35.000 126.2.GG4PJC035000 11.17 +0.49 +4.59% 0.22 11.000 11.35 1 48
36.000 126.2.GG4PJC036000 10.97 -0.33 -2.92% 0.22 12.000 12.35 9 71
37.000 126.2.GG4PJC037000 12.48 +0.58 +4.87% 0.22 13.000 13.35 347 251
38.000 126.2.GG4PJC038000 12.25 +0.18 +1.49% 0.22 14.000 14.35 198 74
39.000 126.2.GG4PJC039000 15.37 +0.77 +5.27% 0.22 15.000 15.35 2 10
40.000 126.2.GG4PJC040000 17.66 +0.16 +0.91% 0.22 16.000 16.35 11 130
41.000 126.2.GG4PJC041000 16.65 +3.09 +22.79% 0.22 17.000 17.35 5 6
42.000 126.2.GG4PJC042000 18.35 +3.85 +26.55% 0.22 18.000 18.35 5 26
43.000 126.2.GG4PJC043000 19.42 -2.02 -9.42% 0.22 19.000 19.35 1 1
44.000 126.2.GG4PJC044000 20.39 +5.33 +35.39% 0.22 20.000 20.35 2 3
45.000 126.2.GG4PJC045000 20.89 +0.59 +2.91% 0.22 20.800 21.35 30 42
46.000 126.2.GG4PJC046000 21.63 -2.27 -9.50% 0.22 22.000 22.35 7 7
47.000 126.2.GG4PJC047000 21.84 +2.77 +14.53% 0.37 22.500 23.5 3 42
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 3:16 PM ET