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: December 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 21.300 Net change: -0.540 Bid price: 21.270 Ask price: 21.460 30-day historical volatility: 55.85%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,293 Volume: 447
15 JAN 16.000 5.400 5.550 5.550 83.8% 0 0
15 JAN 17.000 4.450 4.600 4.600 74.5% 30 0
15 JAN 18.000 3.500 3.650 3.650 64.2% 63 0
15 JAN 19.000 2.640 2.770 2.770 57.7% 43 0
15 JAN 20.000 1.870 1.980 1.980 52.7% 332 50
15 JAN 21.000 1.230 1.330 1.330 49.4% 148 92
15 JAN 22.000 0.760 0.860 0.860 48.1% 158 18
15 JAN 23.000 0.460 0.550 0.550 48.3% 849 220
15 JAN 24.000 0.270 0.360 0.360 49.4% 723 1
15 JAN 25.000 0.180 0.230 0.230 51.3% 408 0
15 JAN 25.500 0.140 0.220 0.220 53.4% 74 0
15 JAN 26.000 0.120 0.190 0.190 55.1% 347 0
15 JAN 26.500 0.090 0.170 0.170 56.3% 103 0
15 JAN 27.000 0.070 0.140 0.140 56.9% 309 0
15 JAN 27.500 0.050 0.130 0.130 58.1% 87 0
15 JAN 28.000 0.060 0.110 0.110 59.6% 618 0
15 JAN 29.000 0.030 0.110 0.110 72.5% 259 0
15 JAN 30.000 0.030 0.100 0.100 80.0% 2,087 0
15 JAN 32.000 0.020 0.090 0.090 -- 614 0
15 JAN 34.000 0.010 0.090 0.090 -- 1,146 0
15 JAN 36.000 0.010 0.080 0.080 -- 386 0
15 JAN 38.000 0 0.080 0.080 -- 139 0
15 JAN 40.000 0.010 0.080 0.080 -- 440 0
15 JAN 42.000 0 0.060 0.060 -- 60 0
15 JAN 44.000 0 0.060 0.060 -- 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 FEB 16.000 5.500 5.650 5.650 65.0% 0 0
15 FEB 17.000 4.600 4.750 4.750 59.8% 0 0
15 FEB 18.000 3.750 3.850 3.850 54.5% 0 0
15 FEB 19.000 2.990 3.100 3.100 52.2% 0 20
15 FEB 20.000 2.310 2.430 2.430 50.2% 30 0
15 FEB 21.000 1.740 1.850 1.850 48.7% 45 0
15 FEB 22.000 1.280 1.400 1.400 48.1% 31 0
15 FEB 23.000 0.950 1.040 1.040 48.1% 0 10
15 FEB 24.000 0.660 0.780 0.780 48.0% 3 13
15 FEB 25.000 0.470 0.580 0.580 48.3% 0 1
15 APR 16.000 5.600 5.900 5.900 56.7% 0 0
15 APR 17.000 4.850 5.050 5.050 54.4% 47 0
15 APR 18.000 4.000 4.250 4.250 50.4% 120 0
15 APR 19.000 3.400 3.600 3.600 50.4% 0 0
15 APR 20.000 2.790 2.960 2.960 48.8% 200 0
15 APR 21.000 2.260 2.410 2.410 47.7% 71 0
15 APR 22.000 1.810 1.960 1.960 47.1% 93 0
15 APR 23.000 1.430 1.600 1.600 46.8% 63 0
15 APR 24.000 1.140 1.300 1.300 46.8% 127 0
15 APR 25.000 0.890 1.060 1.060 46.8% 124 0
15 APR 26.000 0.720 0.880 0.880 47.5% 85 1
15 APR 27.000 0.580 0.720 0.720 47.9% 122 18
15 APR 28.000 0.450 0.600 0.600 48.2% 60 0
15 APR 29.000 0.370 0.520 0.520 49.3% 98 0
15 APR 30.000 0.300 0.440 0.440 49.9% 210 3
15 APR 32.000 0.210 0.370 0.370 52.6% 39 0
15 APR 34.000 0.150 0.300 0.300 54.6% 18 0
15 APR 36.000 0.090 0.210 0.210 54.1% 16 0
15 APR 38.000 0.050 0.180 0.180 51.7% 8 0
15 JUL 16.000 5.950 6.200 6.200 53.4% 0 0
15 JUL 17.000 5.150 5.350 5.350 49.8% 0 0
15 JUL 18.000 4.450 4.700 4.700 48.6% 20 0
15 JUL 19.000 3.750 4.000 4.000 46.2% 0 0
15 JUL 20.000 3.250 3.500 3.500 46.4% 2 0
15 JUL 21.000 2.750 2.970 2.970 45.4% 2 0
15 JUL 22.000 2.320 2.530 2.530 44.9% 1 0
15 JUL 23.000 1.950 2.160 2.160 44.7% 0 0
15 JUL 24.000 1.630 1.840 1.840 44.5% 17 0
15 JUL 25.000 1.360 1.570 1.570 44.4% 8 0
15 JUL 26.000 1.140 1.340 1.340 44.4% 6 0
15 JUL 27.000 0.950 1.150 1.150 44.5% 0 0
15 JUL 28.000 0.800 0.990 0.990 44.8% 4 0
15 JUL 29.000 0.680 0.860 0.860 45.1% 58 0
16 JAN 18.000 4.950 5.350 5.350 46.1% 0 0
16 JAN 19.000 4.350 4.750 4.750 44.8% 0 0
16 JAN 20.000 3.850 4.250 4.250 44.3% 73 0
16 JAN 21.000 3.400 3.800 3.800 43.9% 91 0
16 JAN 22.000 3.000 3.400 3.400 43.6% 173 0
16 JAN 23.000 2.590 2.990 2.990 42.8% 30 0
16 JAN 24.000 2.270 2.670 2.670 42.6% 51 0
16 JAN 25.000 2.050 2.300 2.300 42.3% 22 0
16 JAN 26.000 1.820 2.070 2.070 42.5% 103 0
16 JAN 27.000 1.580 1.830 1.830 42.2% 10 0
16 JAN 28.000 1.390 1.640 1.640 42.3% 45 0
16 JAN 29.000 1.220 1.470 1.470 42.3% 32 0
16 JAN 30.000 1.030 1.280 1.280 41.7% 229 0
16 JAN 32.000 0.820 1.070 1.070 42.4% 44 0
16 JAN 34.000 0.680 0.910 0.910 43.3% 204 0
16 JAN 36.000 0.490 0.730 0.730 42.9% 128 0
17 JAN 18.000 5.950 6.900 6.900 49.4% 0 0
17 JAN 19.000 5.400 6.300 6.300 47.8% 0 0
17 JAN 20.000 5.050 5.800 5.800 47.3% 3 0
17 JAN 21.000 4.600 5.400 5.400 46.7% 0 0
17 JAN 22.000 4.200 5.000 5.000 46.1% 3 0
17 JAN 23.000 3.900 4.700 4.700 46.1% 104 0
17 JAN 24.000 3.500 4.250 4.250 44.9% 0 0
17 JAN 25.000 3.200 3.950 3.950 44.6% 9 0
17 JAN 26.000 2.940 3.650 3.650 44.3% 5 0
17 JAN 27.000 2.690 3.400 3.400 44.0% 0 0
17 JAN 28.000 2.460 3.200 3.200 44.0% 5 0
17 JAN 29.000 2.240 2.960 2.960 43.7% 0 0
17 JAN 30.000 2.060 2.830 2.830 43.9% 26 0
17 JAN 32.000 1.830 2.330 2.330 43.4% 2 0
17 JAN 34.000 1.550 2.020 2.020 43.2% 15 0
17 JAN 36.000 1.600 1.810 1.810 44.7% 65 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,788 Volume: 177
15 JAN 16.000 0.030 0.100 0.100 62.0% 0 0
15 JAN 17.000 0.060 0.140 0.140 56.1% 20 0
15 JAN 18.000 0.120 0.170 0.170 49.3% 38 0
15 JAN 19.000 0.250 0.300 0.300 46.5% 75 25
15 JAN 20.000 0.460 0.540 0.540 44.0% 108 15
15 JAN 21.000 0.820 0.900 0.900 41.9% 743 12
15 JAN 22.000 1.350 1.450 1.450 40.9% 322 14
15 JAN 23.000 2.030 2.150 2.150 39.8% 131 0
15 JAN 24.000 2.830 2.960 2.960 37.7% 137 2
15 JAN 25.000 3.750 3.850 3.850 38.3% 394 20
15 JAN 25.500 4.200 4.350 4.350 43.0% 105 0
15 JAN 26.000 4.650 4.800 4.800 -- 315 1
15 JAN 26.500 5.150 5.300 5.300 -- 290 0
15 JAN 27.000 5.600 5.750 5.750 -- 227 0
15 JAN 27.500 6.100 6.250 6.250 -- 200 0
15 JAN 28.000 6.600 6.750 6.750 -- 1,084 10
15 JAN 29.000 7.550 7.700 7.700 -- 735 10
15 JAN 30.000 8.550 8.700 8.700 -- 409 10
15 JAN 32.000 10.550 10.700 10.700 -- 296 0
15 JAN 34.000 12.500 12.700 12.700 -- 150 0
15 JAN 36.000 14.500 14.700 14.700 -- 130 0
15 JAN 38.000 16.500 16.650 16.650 -- 26 0
15 JAN 40.000 18.500 18.650 18.650 -- 305 0
15 JAN 42.000 20.500 20.650 20.650 -- 115 0
15 JAN 44.000 22.500 22.650 22.650 -- 55 0
15 JAN 46.000 24.500 24.650 24.650 -- 40 0
15 JAN 48.000 26.500 26.650 26.650 -- 26 0
15 JAN 50.000 28.500 28.650 28.650 -- 147 0
15 FEB 16.000 0.140 0.180 0.180 51.0% 0 0
15 FEB 17.000 0.240 0.290 0.290 49.1% 0 0
15 FEB 18.000 0.390 0.430 0.430 46.7% 0 0
15 FEB 19.000 0.610 0.720 0.720 46.2% 0 0
15 FEB 20.000 0.930 1.040 1.040 44.8% 0 0
15 FEB 21.000 1.350 1.450 1.450 43.5% 0 19
15 FEB 22.000 1.910 2.010 2.010 43.4% 0 0
15 FEB 23.000 2.550 2.670 2.670 43.0% 0 0
15 FEB 24.000 3.300 3.400 3.400 42.8% 0 10
15 FEB 25.000 4.100 4.250 4.250 43.2% 0 0
15 APR 16.000 0.330 0.470 0.470 48.1% 0 0
15 APR 17.000 0.500 0.640 0.640 46.4% 10 0
15 APR 18.000 0.720 0.850 0.850 44.6% 15 0
15 APR 19.000 1.020 1.170 1.170 43.8% 20 0
15 APR 20.000 1.430 1.580 1.580 43.6% 31 20
15 APR 21.000 1.880 2.070 2.070 43.0% 85 0
15 APR 22.000 2.460 2.630 2.630 42.9% 362 0
15 APR 23.000 3.050 3.250 3.250 42.0% 67 0
15 APR 24.000 3.750 3.950 3.950 41.8% 73 0
15 APR 25.000 4.550 4.700 4.700 41.9% 185 4
15 APR 26.000 5.300 5.500 5.500 40.8% 252 0
15 APR 27.000 6.150 6.350 6.350 40.5% 95 0
15 APR 28.000 7.050 7.250 7.250 40.8% 170 0
15 APR 29.000 7.950 8.150 8.150 40.0% 50 0
15 APR 30.000 8.850 9.050 9.050 37.6% 158 0
15 APR 32.000 10.600 11.000 11.000 -- 64 0
15 APR 34.000 12.550 12.900 12.900 -- 130 0
15 APR 36.000 14.500 14.850 14.850 -- 12 0
15 APR 38.000 16.450 16.800 16.800 -- 2 0
15 JUL 16.000 0.560 0.690 0.690 42.0% 0 0
15 JUL 17.000 0.800 0.960 0.960 41.6% 0 0
15 JUL 18.000 1.090 1.270 1.270 41.0% 38 0
15 JUL 19.000 1.440 1.620 1.620 40.1% 8 0
15 JUL 20.000 1.860 2.050 2.050 39.6% 0 0
15 JUL 21.000 2.340 2.550 2.550 39.0% 0 0
15 JUL 22.000 2.890 3.100 3.100 38.5% 21 0
15 JUL 23.000 3.550 3.750 3.750 38.6% 20 0
15 JUL 24.000 4.200 4.450 4.450 38.3% 5 0
15 JUL 25.000 4.900 5.150 5.150 37.4% 60 0
15 JUL 26.000 5.700 5.950 5.950 37.6% 40 0
15 JUL 27.000 6.500 6.750 6.750 37.1% 20 0
15 JUL 28.000 7.350 7.600 7.600 36.9% 80 0
15 JUL 29.000 8.200 8.450 8.450 35.9% 52 0
16 JAN 18.000 1.560 1.790 1.790 36.1% 50 0
16 JAN 19.000 1.920 2.150 2.150 35.0% 151 5
16 JAN 20.000 2.290 2.660 2.660 34.3% 372 0
16 JAN 21.000 2.880 3.250 3.250 34.7% 74 0
16 JAN 22.000 3.400 3.800 3.800 33.9% 238 0
16 JAN 23.000 4.100 4.450 4.450 34.2% 152 0
16 JAN 24.000 4.750 5.150 5.150 34.0% 47 0
16 JAN 25.000 5.400 5.850 5.850 33.3% 78 0
16 JAN 26.000 6.150 6.600 6.600 33.0% 108 0
16 JAN 27.000 6.900 7.350 7.350 32.3% 73 0
16 JAN 28.000 7.700 8.150 8.150 31.7% 35 0
16 JAN 29.000 8.550 8.950 8.950 31.1% 51 0
16 JAN 30.000 9.350 9.800 9.800 29.9% 73 0
16 JAN 32.000 11.100 11.550 11.550 27.6% 74 0
16 JAN 34.000 12.850 13.300 13.300 -- 108 0
16 JAN 36.000 14.700 15.150 15.150 -- 23 0
17 JAN 18.000 2.290 3.000 3.000 34.2% 0 0
17 JAN 19.000 2.760 3.450 3.450 33.7% 16 0
17 JAN 20.000 3.250 4.000 4.000 33.4% 10 0
17 JAN 21.000 3.800 4.550 4.550 33.0% 0 0
17 JAN 22.000 4.350 5.100 5.100 32.3% 37 0
17 JAN 23.000 4.950 5.700 5.700 31.7% 79 0
17 JAN 24.000 5.600 6.500 6.500 32.0% 1 0
17 JAN 25.000 6.250 7.150 7.150 31.3% 3 0
17 JAN 26.000 7.000 7.850 7.850 31.1% 100 0
17 JAN 27.000 7.700 8.600 8.600 30.6% 0 0
17 JAN 28.000 8.450 9.350 9.350 30.0% 0 0
17 JAN 29.000 9.250 10.100 10.100 29.5% 36 0
17 JAN 30.000 9.950 10.900 10.900 28.4% 34 0
17 JAN 32.000 11.450 12.850 12.850 28.1% 0 0
17 JAN 34.000 13.150 14.600 14.600 26.8% 1 0
17 JAN 36.000 14.900 16.300 16.300 23.9% 16 0

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