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: July 28, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 30.730 Net change: 0.220 Bid price: 30.600 Ask price: 30.750 30-day historical volatility: 30.55%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,764 Volume: 719
14 AUG 22.000 8.650 8.750 8.750 50.9% 0 0
14 AUG 23.000 7.650 7.750 7.750 47.7% 0 0
14 AUG 24.000 6.650 6.750 6.750 42.7% 0 0
14 AUG 25.000 5.650 5.750 5.750 36.6% 0 0
14 AUG 26.000 4.700 4.800 4.800 44.2% 10 0
14 AUG 27.000 3.700 3.800 3.800 35.9% 47 2
14 AUG 28.000 2.770 2.820 2.820 32.1% 8,055 0
14 AUG 29.000 1.890 1.950 1.950 30.3% 870 52
14 AUG 30.000 1.160 1.200 1.200 29.1% 1,132 58
14 AUG 32.000 0.310 0.340 0.340 29.4% 7,161 70
14 AUG 33.000 0.140 0.160 0.160 30.0% 20 22
14 AUG 34.000 0.050 0.090 0.090 31.2% 5,955 0
14 AUG 36.000 0 0.060 0.060 47.4% 0 0
14 SEP 23.000 7.650 7.750 7.750 37.9% 0 0
14 SEP 24.000 6.700 6.800 6.800 38.9% 0 0
14 SEP 25.000 5.700 5.800 5.800 33.4% 0 0
14 SEP 26.000 4.750 4.850 4.850 31.4% 5 0
14 SEP 27.000 3.850 3.950 3.950 30.4% 10 0
14 SEP 28.000 3.000 3.100 3.100 29.2% 20 5
14 SEP 29.000 2.260 2.310 2.310 28.2% 10 0
14 SEP 30.000 1.610 1.710 1.710 28.1% 109 19
14 SEP 32.000 0.740 0.780 0.780 27.7% 191 52
14 SEP 33.000 0 1.090 1.090 29.2% 0 0
14 SEP 34.000 0.300 0.330 0.330 28.3% 14 0
14 SEP 36.000 0.110 0.140 0.140 29.2% 30 0
14 OCT 20.000 10.650 10.750 10.750 49.0% 0 0
14 OCT 21.000 9.650 9.750 9.750 43.9% 0 0
14 OCT 22.000 8.650 8.750 8.750 39.0% 4 0
14 OCT 23.000 7.700 7.800 7.800 38.4% 40 0
14 OCT 24.000 6.700 6.800 6.800 33.6% 20 0
14 OCT 25.000 5.750 5.850 5.850 31.6% 98 50
14 OCT 26.000 4.850 4.950 4.950 30.7% 155 5
14 OCT 27.000 4.000 4.100 4.100 29.9% 160 0
14 OCT 28.000 3.200 3.300 3.300 28.9% 209 1
14 OCT 29.000 2.510 2.570 2.570 28.3% 268 0
14 OCT 30.000 1.910 1.970 1.970 28.1% 853 37
14 OCT 32.000 1.010 1.080 1.080 27.8% 711 25
14 OCT 34.000 0.500 0.540 0.540 27.9% 634 61
14 OCT 36.000 0.230 0.270 0.270 28.5% 264 74
14 OCT 38.000 0.110 0.150 0.150 29.8% 86 0
15 JAN 20.000 10.650 10.800 10.800 41.5% 262 0
15 JAN 21.000 9.650 9.800 9.800 37.4% 15 0
15 JAN 22.000 8.700 8.850 8.850 35.3% 75 0
15 JAN 23.000 7.750 7.900 7.900 32.9% 6 0
15 JAN 24.000 6.900 7.000 7.000 32.3% 40 0
15 JAN 25.000 6.000 6.150 6.150 30.9% 87 0
15 JAN 25.500 5.600 5.750 5.750 30.8% 0 0
15 JAN 26.000 5.200 5.350 5.350 30.4% 248 0
15 JAN 26.500 4.850 4.950 4.950 30.2% 0 0
15 JAN 27.000 4.450 4.600 4.600 29.9% 115 0
15 JAN 27.500 4.150 4.250 4.250 30.0% 0 0
15 JAN 28.000 3.800 3.900 3.900 29.6% 188 0
15 JAN 29.000 3.200 3.300 3.300 29.5% 566 0
15 JAN 30.000 2.620 2.700 2.700 28.7% 1,151 0
15 JAN 32.000 1.740 1.810 1.810 28.5% 431 77
15 JAN 34.000 1.130 1.140 1.140 28.2% 1,115 43
15 JAN 36.000 0.730 0.740 0.740 28.7% 349 40
15 JAN 38.000 0.450 0.500 0.500 29.2% 134 10
15 JAN 40.000 0.310 0.360 0.360 30.4% 435 0
15 JAN 42.000 0.180 0.240 0.240 30.5% 60 0
15 JAN 44.000 0.120 0.150 0.150 33.4% 146 0
15 JAN 46.000 0.090 0.130 0.130 37.8% 93 0
15 JAN 48.000 0.060 0.100 0.100 40.8% 106 0
15 JAN 50.000 0.040 0.090 0.090 43.3% 285 0
16 JAN 20.000 10.700 11.450 11.450 36.5% 45 0
16 JAN 21.000 10.050 10.500 10.500 35.7% 0 0
16 JAN 22.000 9.300 9.750 9.750 35.2% 103 0
16 JAN 23.000 8.500 9.000 9.000 34.2% 20 0
16 JAN 24.000 7.800 8.300 8.300 33.7% 10 0
16 JAN 25.000 7.150 7.650 7.650 33.4% 2 0
16 JAN 26.000 6.550 7.000 7.000 33.0% 50 0
16 JAN 27.000 5.950 6.400 6.400 32.6% 6 0
16 JAN 28.000 5.400 5.850 5.850 32.2% 59 0
16 JAN 29.000 4.900 5.300 5.300 31.9% 31 0
16 JAN 30.000 4.450 4.800 4.800 31.7% 105 0
16 JAN 32.000 3.600 4.000 4.000 31.4% 34 0
16 JAN 34.000 2.940 3.300 3.300 31.3% 164 16
16 JAN 36.000 2.350 2.600 2.600 30.6% 47 0
17 JAN 23.000 9.300 10.250 10.250 36.5% 13 0
17 JAN 24.000 8.700 9.600 9.600 35.9% 0 0
17 JAN 25.000 8.150 9.050 9.050 35.7% 4 0
17 JAN 26.000 7.600 8.500 8.500 35.3% 2 0
17 JAN 27.000 7.050 8.000 8.000 34.9% 0 0
17 JAN 28.000 6.550 7.500 7.500 34.6% 0 0
17 JAN 29.000 6.100 7.050 7.050 34.4% 0 0
17 JAN 30.000 5.650 6.600 6.600 34.0% 0 0
17 JAN 32.000 4.950 5.750 5.750 33.7% 6 0
17 JAN 34.000 4.300 5.050 5.050 33.5% 15 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 9,715 Volume: 290
14 AUG 22.000 0 0.030 0.030 63.5% 0 0
14 AUG 23.000 0 0.030 0.030 57.4% 0 0
14 AUG 24.000 0 0.040 0.040 52.5% 0 0
14 AUG 25.000 0 0.040 0.040 45.0% 0 0
14 AUG 26.000 0 0.050 0.050 38.8% 0 0
14 AUG 27.000 0.020 0.060 0.060 34.1% 538 0
14 AUG 28.000 0.070 0.120 0.120 31.9% 158 0
14 AUG 29.000 0.200 0.220 0.220 29.6% 139 30
14 AUG 30.000 0.480 0.520 0.520 29.8% 139 22
14 AUG 32.000 1.630 1.670 1.670 30.4% 85 0
14 AUG 33.000 2.430 2.500 2.500 30.8% 0 0
14 AUG 34.000 3.350 3.450 3.450 33.9% 1 0
14 AUG 36.000 5.300 5.400 5.400 48.1% 0 0
14 SEP 23.000 0.010 0.070 0.070 39.1% 0 0
14 SEP 24.000 0.020 0.090 0.090 36.1% 0 0
14 SEP 25.000 0.050 0.110 0.110 33.4% 25 0
14 SEP 26.000 0.100 0.130 0.130 30.6% 32 0
14 SEP 27.000 0.190 0.210 0.210 29.2% 10 0
14 SEP 28.000 0.340 0.370 0.370 28.5% 6 0
14 SEP 29.000 0.590 0.630 0.630 28.2% 39 0
14 SEP 30.000 0.940 1.000 1.000 27.8% 50 118
14 SEP 32.000 2.070 2.120 2.120 28.0% 0 0
14 SEP 33.000 2.200 3.500 3.500 28.9% 0 0
14 SEP 34.000 3.600 3.700 3.700 28.8% 30 0
14 SEP 36.000 5.450 5.500 5.500 31.0% 0 0
14 OCT 20.000 0 0.080 0.080 44.6% 0 0
14 OCT 21.000 0 0.090 0.090 40.9% 51 0
14 OCT 22.000 0.010 0.110 0.110 38.3% 129 0
14 OCT 23.000 0.040 0.130 0.130 36.2% 60 0
14 OCT 24.000 0.070 0.130 0.130 32.7% 103 0
14 OCT 25.000 0.120 0.160 0.160 30.5% 652 0
14 OCT 26.000 0.220 0.250 0.250 29.8% 256 0
14 OCT 27.000 0.360 0.390 0.390 29.1% 524 5
14 OCT 28.000 0.560 0.610 0.610 28.5% 280 0
14 OCT 29.000 0.850 0.910 0.910 28.1% 71 0
14 OCT 30.000 1.260 1.310 1.310 28.0% 204 40
14 OCT 32.000 2.360 2.430 2.430 27.8% 140 0
14 OCT 34.000 3.850 3.900 3.900 28.2% 215 0
14 OCT 36.000 5.550 5.650 5.650 28.9% 55 0
14 OCT 38.000 7.450 7.500 7.500 30.3% 15 0
15 JAN 20.000 0.040 0.130 0.130 34.5% 172 0
15 JAN 21.000 0.080 0.130 0.130 32.4% 10 0
15 JAN 22.000 0.120 0.150 0.150 30.5% 223 0
15 JAN 23.000 0.190 0.230 0.230 30.1% 45 0
15 JAN 24.000 0.280 0.330 0.330 29.4% 86 4
15 JAN 25.000 0.440 0.450 0.450 29.0% 269 46
15 JAN 25.500 0.520 0.570 0.570 29.0% 440 0
15 JAN 26.000 0.610 0.680 0.680 28.8% 211 0
15 JAN 26.500 0.740 0.790 0.790 28.7% 10 0
15 JAN 27.000 0.870 0.930 0.930 28.6% 151 0
15 JAN 27.500 1.010 1.080 1.080 28.5% 70 0
15 JAN 28.000 1.190 1.250 1.250 28.5% 429 15
15 JAN 29.000 1.560 1.630 1.630 28.2% 712 0
15 JAN 30.000 2.010 2.080 2.080 28.1% 326 0
15 JAN 32.000 3.150 3.200 3.200 28.1% 301 0
15 JAN 34.000 4.500 4.600 4.600 28.1% 153 0
15 JAN 36.000 6.100 6.200 6.200 28.7% 112 0
15 JAN 38.000 7.800 7.900 7.900 28.6% 25 0
15 JAN 40.000 9.650 9.750 9.750 29.6% 417 10
15 JAN 42.000 11.500 11.650 11.650 29.8% 127 0
15 JAN 44.000 13.400 13.550 13.550 34.0% 58 0
15 JAN 46.000 15.350 15.500 15.500 26.0% 50 0
15 JAN 48.000 17.350 17.450 17.450 38.7% 30 0
15 JAN 50.000 19.300 19.450 19.450 27.6% 162 0
16 JAN 20.000 0.410 0.660 0.660 29.7% 95 0
16 JAN 21.000 0.610 0.850 0.850 29.9% 21 0
16 JAN 22.000 0.790 1.030 1.030 29.4% 222 0
16 JAN 23.000 1.090 1.330 1.330 29.9% 87 0
16 JAN 24.000 1.360 1.600 1.600 29.6% 23 0
16 JAN 25.000 1.690 1.920 1.920 29.5% 29 0
16 JAN 26.000 2.030 2.240 2.240 29.1% 138 0
16 JAN 27.000 2.340 2.720 2.720 28.9% 74 0
16 JAN 28.000 2.790 3.150 3.150 28.8% 41 0
16 JAN 29.000 3.250 3.650 3.650 28.7% 30 0
16 JAN 30.000 3.750 4.150 4.150 28.5% 61 0
16 JAN 32.000 4.950 5.300 5.300 28.5% 37 0
16 JAN 34.000 6.150 6.600 6.600 28.0% 90 0
16 JAN 36.000 7.550 8.000 8.000 27.8% 7 0
17 JAN 23.000 1.890 2.380 2.380 29.8% 14 0
17 JAN 24.000 2.110 2.890 2.890 29.7% 1 0
17 JAN 25.000 2.630 2.990 2.990 29.0% 23 0
17 JAN 26.000 2.940 3.700 3.700 29.4% 100 0
17 JAN 27.000 3.400 4.150 4.150 29.3% 0 0
17 JAN 28.000 3.800 4.600 4.600 28.8% 0 0
17 JAN 29.000 4.300 5.100 5.100 28.6% 26 0
17 JAN 30.000 4.850 5.650 5.650 28.5% 0 0
17 JAN 32.000 6.000 6.950 6.950 28.6% 0 0
17 JAN 34.000 7.150 8.150 8.150 27.9% 0 0

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