Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

G – Goldcorp Inc.

 Last update: October 31, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 21.150 Net change: 0.310 Bid price: 21.110 Ask price: 21.210 30-day historical volatility: 54.92%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 24,601 Volume: 3,027
14 NOV 17.000 4.100 4.300 4.300 61.6% 0 0
14 NOV 18.000 3.150 3.350 3.350 54.7% 0 0
14 NOV 19.000 2.290 2.370 2.370 47.5% 21 21
14 NOV 20.000 1.500 1.640 1.640 46.2% 15 4
14 NOV 21.000 0.900 0.990 0.990 44.1% 70 185
14 NOV 22.000 0.480 0.530 0.530 42.6% 231 124
14 NOV 23.000 0.250 0.290 0.290 43.8% 207 113
14 NOV 24.000 0.120 0.160 0.160 45.0% 80 0
14 NOV 25.000 0.060 0.130 0.130 49.5% 126 0
14 NOV 25.500 0.040 0.110 0.110 51.0% 1,000 0
14 NOV 26.000 0.050 0.110 0.110 55.7% 160 29
14 NOV 27.000 0.030 0.050 0.050 49.6% 1,486 0
14 NOV 28.000 0.040 0.080 0.080 76.6% 4,891 5
14 NOV 29.000 0.030 0.080 0.080 85.5% 427 0
14 NOV 30.000 0 0.070 0.070 64.6% 5,297 3
14 NOV 32.000 0 0.070 0.070 -- 182 0
14 NOV 34.000 0 0.150 0.150 -- 1 0
14 DEC 17.000 4.150 4.350 4.350 47.5% 0 0
14 DEC 18.000 3.150 3.450 3.450 41.0% 0 0
14 DEC 19.000 2.510 2.590 2.590 42.5% 0 10
14 DEC 20.000 1.820 1.890 1.890 41.4% 25 45
14 DEC 21.000 1.270 1.320 1.320 40.8% 40 113
14 DEC 22.000 0.820 0.900 0.900 40.3% 143 1,328
14 DEC 23.000 0.560 0.600 0.600 41.2% 15 14
14 DEC 24.000 0.370 0.400 0.400 42.0% 0 20
14 DEC 25.000 0.230 0.270 0.270 42.6% 20 0
14 DEC 26.000 0.150 0.180 0.180 43.6% 18 4
14 DEC 27.000 0.100 0.170 0.170 46.7% 44 4
14 DEC 28.000 0.070 0.150 0.150 49.4% 47 10
14 DEC 29.000 0.040 0.120 0.120 47.2% 27 0
14 DEC 30.000 0.030 0.110 0.110 48.7% 12 0
14 DEC 32.000 0.010 0.080 0.080 50.8% 95 0
14 DEC 34.000 0 0.070 0.070 77.7% 0 0
15 JAN 17.000 4.300 4.450 4.450 46.5% 0 0
15 JAN 18.000 3.500 3.600 3.600 44.6% 0 0
15 JAN 19.000 2.710 2.800 2.800 41.6% 0 22
15 JAN 20.000 2.060 2.130 2.130 40.4% 210 42
15 JAN 21.000 1.510 1.570 1.570 39.5% 8 60
15 JAN 22.000 1.110 1.150 1.150 39.7% 168 67
15 JAN 23.000 0.790 0.850 0.850 40.1% 54 18
15 JAN 24.000 0.570 0.630 0.630 40.8% 61 220
15 JAN 25.000 0.450 0.460 0.460 42.2% 256 31
15 JAN 25.500 0.360 0.400 0.400 42.2% 23 0
15 JAN 26.000 0.300 0.350 0.350 42.6% 393 35
15 JAN 26.500 0.250 0.300 0.300 42.8% 33 0
15 JAN 27.000 0.210 0.250 0.250 42.9% 118 0
15 JAN 27.500 0.180 0.220 0.220 43.5% 64 2
15 JAN 28.000 0.150 0.190 0.190 43.8% 666 74
15 JAN 29.000 0.100 0.180 0.180 45.6% 154 5
15 JAN 30.000 0.080 0.160 0.160 47.6% 2,093 8
15 JAN 32.000 0.030 0.120 0.120 57.7% 725 10
15 JAN 34.000 0.010 0.100 0.100 47.0% 1,184 0
15 JAN 36.000 0.010 0.090 0.090 50.7% 430 0
15 JAN 38.000 0 0.080 0.080 53.1% 139 0
15 JAN 40.000 0 0.080 0.080 80.2% 440 0
15 JAN 42.000 0 0.070 0.070 59.6% 60 0
15 JAN 44.000 0 0.060 0.060 87.6% 186 0
15 JAN 46.000 0 0.060 0.060 -- 93 0
15 JAN 48.000 0 0.060 0.060 -- 106 0
15 JAN 50.000 0 0.060 0.060 -- 285 0
15 APR 17.000 4.600 4.850 4.850 44.4% 0 0
15 APR 18.000 3.900 4.100 4.100 43.2% 0 0
15 APR 19.000 3.250 3.450 3.450 42.3% 0 4
15 APR 20.000 2.640 2.890 2.890 41.4% 0 1
15 APR 21.000 2.160 2.370 2.370 40.9% 93 26
15 APR 22.000 1.780 1.960 1.960 41.1% 35 20
15 APR 23.000 1.420 1.610 1.610 40.9% 55 99
15 APR 24.000 1.150 1.310 1.310 41.0% 40 120
15 APR 25.000 0.900 1.080 1.080 41.0% 83 0
15 APR 26.000 0.720 0.890 0.890 41.2% 27 30
15 APR 27.000 0.600 0.750 0.750 42.0% 47 0
15 APR 28.000 0.480 0.630 0.630 42.4% 49 0
15 APR 29.000 0.400 0.540 0.540 43.1% 125 6
15 APR 30.000 0.320 0.470 0.470 43.7% 157 0
15 APR 32.000 0.220 0.370 0.370 45.2% 41 0
15 APR 34.000 0.140 0.290 0.290 46.3% 14 0
15 APR 36.000 0.080 0.240 0.240 47.4% 30 20
15 APR 38.000 0.040 0.150 0.150 53.9% 18 0
16 JAN 19.000 4.300 4.650 4.650 42.8% 0 0
16 JAN 20.000 3.800 4.150 4.150 42.2% 65 45
16 JAN 21.000 3.350 3.700 3.700 41.7% 65 3
16 JAN 22.000 2.960 3.300 3.300 41.5% 113 1
16 JAN 23.000 2.570 2.970 2.970 41.1% 20 0
16 JAN 24.000 2.270 2.610 2.610 40.8% 40 10
16 JAN 25.000 2.050 2.290 2.290 40.8% 3 0
16 JAN 26.000 1.840 2.080 2.080 41.1% 103 0
16 JAN 27.000 1.590 1.840 1.840 40.7% 10 0
16 JAN 28.000 1.410 1.630 1.630 40.7% 45 0
16 JAN 29.000 1.250 1.470 1.470 40.8% 31 1
16 JAN 30.000 1.100 1.250 1.250 40.3% 133 5
16 JAN 32.000 0.880 1.090 1.090 41.2% 35 0
16 JAN 34.000 0.740 0.960 0.960 42.3% 204 0
16 JAN 36.000 0.550 0.770 0.770 41.9% 99 0
17 JAN 19.000 5.050 5.850 5.850 43.6% 0 0
17 JAN 20.000 4.650 5.400 5.400 43.2% 0 0
17 JAN 21.000 4.200 5.000 5.000 42.6% 0 0
17 JAN 22.000 3.900 4.650 4.650 42.7% 10 3
17 JAN 23.000 3.500 4.300 4.300 42.1% 61 2
17 JAN 24.000 3.250 3.950 3.950 41.9% 0 0
17 JAN 25.000 2.980 3.700 3.700 41.9% 9 5
17 JAN 26.000 2.720 3.450 3.450 41.8% 1 0
17 JAN 27.000 2.480 3.100 3.100 41.1% 0 0
17 JAN 28.000 2.260 2.960 2.960 41.3% 3 0
17 JAN 29.000 2.150 2.620 2.620 41.0% 0 0
17 JAN 30.000 2.040 2.460 2.460 41.3% 26 0
17 JAN 32.000 1.720 2.140 2.140 41.2% 2 0
17 JAN 34.000 1.450 1.890 1.890 41.2% 15 0
17 JAN 36.000 1.500 1.660 1.660 42.6% 65 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 11,443 Volume: 746
14 NOV 17.000 0.010 0.190 0.190 63.4% 0 0
14 NOV 18.000 0.030 0.230 0.230 53.7% 0 0
14 NOV 19.000 0.140 0.180 0.180 42.6% 0 155
14 NOV 20.000 0.350 0.400 0.400 41.3% 5 74
14 NOV 21.000 0.740 0.800 0.800 40.9% 135 20
14 NOV 22.000 1.320 1.390 1.390 40.6% 61 0
14 NOV 23.000 2.070 2.150 2.150 40.5% 87 15
14 NOV 24.000 2.930 3.050 3.050 41.2% 155 0
14 NOV 25.000 3.850 4.000 4.000 47.1% 236 5
14 NOV 25.500 4.350 4.500 4.500 52.4% 0 0
14 NOV 26.000 4.800 5.000 5.000 52.9% 201 4
14 NOV 27.000 5.800 5.950 5.950 -- 103 0
14 NOV 28.000 6.800 6.950 6.950 -- 169 0
14 NOV 29.000 7.800 7.950 7.950 -- 10 0
14 NOV 30.000 8.800 8.950 8.950 -- 78 0
14 NOV 32.000 10.800 10.950 10.950 -- 0 0
14 NOV 34.000 12.750 12.950 12.950 -- 0 0
14 DEC 17.000 0.080 0.210 0.210 45.4% 0 0
14 DEC 18.000 0.160 0.310 0.310 41.9% 0 0
14 DEC 19.000 0.390 0.440 0.440 40.2% 0 52
14 DEC 20.000 0.700 0.740 0.740 39.5% 90 50
14 DEC 21.000 1.130 1.180 1.180 39.0% 20 30
14 DEC 22.000 1.710 1.760 1.760 38.9% 570 0
14 DEC 23.000 2.400 2.470 2.470 39.0% 62 0
14 DEC 24.000 3.200 3.300 3.300 39.9% 40 10
14 DEC 25.000 4.050 4.200 4.200 40.6% 15 0
14 DEC 26.000 4.950 5.100 5.100 39.8% 10 0
14 DEC 27.000 5.900 6.050 6.050 43.4% 30 0
14 DEC 28.000 6.900 7.000 7.000 50.1% 30 0
14 DEC 29.000 7.850 8.000 8.000 52.3% 0 0
14 DEC 30.000 8.850 9.000 9.000 57.3% 0 0
14 DEC 32.000 10.800 10.950 10.950 -- 0 0
14 DEC 34.000 12.800 12.950 12.950 -- 0 0
15 JAN 17.000 0.220 0.270 0.270 42.0% 0 0
15 JAN 18.000 0.350 0.450 0.450 40.4% 0 0
15 JAN 19.000 0.610 0.650 0.650 39.0% 0 20
15 JAN 20.000 0.960 1.000 1.000 38.5% 132 50
15 JAN 21.000 1.420 1.470 1.470 38.2% 71 80
15 JAN 22.000 1.990 2.050 2.050 38.1% 208 31
15 JAN 23.000 2.670 2.740 2.740 38.3% 108 0
15 JAN 24.000 3.450 3.550 3.550 39.4% 166 0
15 JAN 25.000 4.300 4.400 4.400 40.4% 461 0
15 JAN 25.500 4.700 4.800 4.800 39.2% 100 0
15 JAN 26.000 5.150 5.250 5.250 39.6% 281 0
15 JAN 26.500 5.600 5.750 5.750 40.8% 290 0
15 JAN 27.000 6.050 6.200 6.200 40.4% 235 0
15 JAN 27.500 6.500 6.650 6.650 39.5% 195 0
15 JAN 28.000 7.000 7.100 7.100 39.6% 1,124 0
15 JAN 29.000 7.950 8.050 8.050 45.1% 715 0
15 JAN 30.000 8.900 9.050 9.050 48.4% 449 0
15 JAN 32.000 10.850 11.000 11.000 -- 420 10
15 JAN 34.000 12.850 13.000 13.000 -- 235 0
15 JAN 36.000 14.800 14.950 14.950 -- 147 0
15 JAN 38.000 16.800 16.950 16.950 -- 26 0
15 JAN 40.000 18.800 18.950 18.950 -- 394 0
15 JAN 42.000 20.800 20.950 20.950 -- 115 0
15 JAN 44.000 22.750 22.950 22.950 -- 55 0
15 JAN 46.000 24.750 24.950 24.950 -- 40 0
15 JAN 48.000 26.750 26.950 26.950 -- 30 0
15 JAN 50.000 28.750 28.950 28.950 -- 162 0
15 APR 17.000 0.560 0.690 0.690 39.5% 0 0
15 APR 18.000 0.830 0.970 0.970 39.1% 0 0
15 APR 19.000 1.180 1.330 1.330 38.8% 0 2
15 APR 20.000 1.560 1.690 1.690 37.5% 12 0
15 APR 21.000 2.090 2.260 2.260 38.1% 31 4
15 APR 22.000 2.690 2.860 2.860 38.3% 310 32
15 APR 23.000 3.300 3.500 3.500 37.7% 57 0
15 APR 24.000 4.000 4.250 4.250 37.9% 53 5
15 APR 25.000 4.800 5.000 5.000 38.0% 178 0
15 APR 26.000 5.600 5.750 5.750 37.2% 242 0
15 APR 27.000 6.450 6.600 6.600 37.1% 95 0
15 APR 28.000 7.350 7.600 7.600 39.1% 165 0
15 APR 29.000 8.250 8.500 8.500 39.1% 60 20
15 APR 30.000 9.200 9.300 9.300 37.3% 163 0
15 APR 32.000 11.050 11.150 11.150 39.7% 110 20
15 APR 34.000 13.000 13.250 13.250 44.5% 20 0
15 APR 36.000 14.950 15.050 15.050 -- 12 0
15 APR 38.000 16.850 17.050 17.050 -- 2 0
16 JAN 19.000 2.070 2.290 2.290 34.0% 0 0
16 JAN 20.000 2.400 2.600 2.600 31.8% 358 14
16 JAN 21.000 3.000 3.400 3.400 33.4% 52 0
16 JAN 22.000 3.550 3.900 3.900 32.4% 253 14
16 JAN 23.000 4.250 4.600 4.600 32.9% 102 0
16 JAN 24.000 4.900 5.300 5.300 32.6% 33 0
16 JAN 25.000 5.550 6.000 6.000 31.8% 78 0
16 JAN 26.000 6.300 6.750 6.750 31.5% 138 0
16 JAN 27.000 7.050 7.550 7.550 31.1% 74 0
16 JAN 28.000 7.900 8.350 8.350 30.9% 63 0
16 JAN 29.000 8.750 9.000 9.000 29.1% 30 0
16 JAN 30.000 9.550 10.050 10.050 29.7% 86 0
16 JAN 32.000 11.200 11.850 11.850 27.3% 37 0
16 JAN 34.000 13.000 13.650 13.650 20.6% 93 0
16 JAN 36.000 14.900 15.550 15.550 -- 21 0
17 JAN 19.000 2.890 3.500 3.500 33.0% 0 1
17 JAN 20.000 3.350 4.050 4.050 32.5% 0 0
17 JAN 21.000 3.900 4.650 4.650 32.3% 0 0
17 JAN 22.000 4.500 4.950 4.950 30.7% 4 13
17 JAN 23.000 5.100 5.850 5.850 31.4% 69 10
17 JAN 24.000 5.700 6.600 6.600 31.2% 1 0
17 JAN 25.000 6.400 7.300 7.300 30.9% 3 0
17 JAN 26.000 7.150 8.000 8.000 30.6% 100 0
17 JAN 27.000 7.850 8.750 8.750 30.1% 0 0
17 JAN 28.000 8.600 9.500 9.500 29.6% 0 0
17 JAN 29.000 9.400 10.300 10.300 29.3% 36 0
17 JAN 30.000 10.150 11.050 11.050 28.3% 34 0
17 JAN 32.000 11.600 13.050 13.050 28.0% 0 0
17 JAN 34.000 13.400 14.750 14.750 27.2% 1 0
17 JAN 36.000 15.100 16.550 16.550 25.4% 1 5

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.