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 24, 2014 at 1:43 p.m.   (Data 15 minutes delayed)
  Last price: 25.330 Net change: 0.200 Bid price: 25.330 Ask price: 25.340 30-day historical volatility: 36.53%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 22,728 Volume: 206
14 NOV 20.000 5.300 5.400 5.300 51.5% 0 0
14 NOV 21.000 4.300 4.400 4.200 42.5% 0 0
14 NOV 22.000 3.350 3.450 3.300 40.5% 10 0
14 NOV 23.000 2.520 2.590 2.410 39.0% 115 0
14 NOV 24.000 1.750 1.820 1.670 37.1% 42 0
14 NOV 25.000 1.130 1.180 1.170 36.6% 66 44
14 NOV 26.000 0.690 0.730 0.660 36.6% 153 0
14 NOV 27.000 0.390 0.430 0.330 36.8% 1,514 10
14 NOV 28.000 0.210 0.250 0.200 37.5% 5,152 30
14 NOV 29.000 0.120 0.150 0.140 38.6% 827 0
14 NOV 30.000 0.060 0.100 0.100 40.7% 5,297 0
14 NOV 32.000 0.020 0.090 0.080 56.9% 182 0
14 NOV 34.000 0.010 0.080 0.070 49.8% 1 0
14 DEC 20.000 5.350 5.450 5.350 42.8% 0 0
14 DEC 21.000 4.400 4.500 4.300 38.6% 0 0
14 DEC 22.000 3.550 3.650 3.450 37.8% 0 0
14 DEC 23.000 2.760 2.830 2.670 36.7% 0 0
14 DEC 24.000 2.060 2.140 2.000 36.1% 0 0
14 DEC 25.000 1.510 1.550 1.460 35.4% 0 0
14 DEC 26.000 1.060 1.110 1.020 35.6% 20 0
14 DEC 27.000 0.720 0.760 0.700 35.6% 32 0
14 DEC 28.000 0.480 0.530 0.480 36.1% 32 0
14 DEC 29.000 0.320 0.360 0.330 36.9% 27 0
14 DEC 30.000 0.220 0.250 0.230 37.4% 12 0
14 DEC 32.000 0.100 0.140 0.130 39.6% 95 0
14 DEC 34.000 0.050 0.110 0.100 49.9% 0 0
15 JAN 20.000 5.400 5.500 5.300 39.5% 170 0
15 JAN 21.000 4.500 4.600 4.400 37.0% 17 0
15 JAN 22.000 3.700 3.750 3.600 36.5% 55 0
15 JAN 23.000 2.960 3.000 2.860 35.8% 26 0
15 JAN 24.000 2.310 2.370 2.230 35.3% 41 0
15 JAN 25.000 1.770 1.810 1.660 35.0% 156 20
15 JAN 25.500 1.530 1.580 1.490 34.9% 19 0
15 JAN 26.000 1.330 1.360 1.280 34.9% 242 0
15 JAN 26.500 1.130 1.170 1.090 34.7% 25 0
15 JAN 27.000 0.970 1.000 0.870 34.7% 175 5
15 JAN 27.500 0.830 0.860 0.800 34.8% 53 0
15 JAN 28.000 0.700 0.740 0.670 34.9% 571 40
15 JAN 29.000 0.500 0.530 0.450 35.1% 154 5
15 JAN 30.000 0.360 0.400 0.350 35.7% 2,062 6
15 JAN 32.000 0.190 0.220 0.230 36.8% 709 0
15 JAN 34.000 0.100 0.130 0.140 38.7% 1,204 0
15 JAN 36.000 0.070 0.110 0.100 48.0% 430 0
15 JAN 38.000 0.040 0.100 0.100 54.1% 149 10
15 JAN 40.000 0.020 0.090 0.100 59.2% 440 0
15 JAN 42.000 0.010 0.080 0.080 44.9% 60 0
15 JAN 44.000 0.010 0.080 0.080 48.3% 186 0
15 JAN 46.000 0.010 0.070 0.080 50.7% 93 0
15 JAN 48.000 0 0.070 0.070 52.8% 106 0
15 JAN 50.000 0 0.070 0.070 79.1% 285 0
15 APR 21.000 4.850 4.950 4.750 36.0% 63 0
15 APR 22.000 4.150 4.200 4.050 35.7% 20 0
15 APR 23.000 3.500 3.550 3.400 35.2% 40 0
15 APR 24.000 2.910 2.960 2.840 34.8% 40 0
15 APR 25.000 2.410 2.440 2.270 34.5% 10 3
15 APR 26.000 1.970 2.010 1.800 34.4% 20 5
15 APR 27.000 1.620 1.680 1.500 34.3% 41 20
15 APR 28.000 1.310 1.370 1.280 34.5% 31 0
15 APR 29.000 1.060 1.120 1.050 34.5% 123 0
15 APR 30.000 0.860 0.890 0.860 35.1% 177 0
15 APR 32.000 0.560 0.600 0.580 35.3% 51 0
15 APR 34.000 0.380 0.410 0.390 36.0% 24 0
15 APR 36.000 0.260 0.290 0.290 37.1% 40 0
15 APR 38.000 0.180 0.210 0.220 38.3% 18 0
16 JAN 20.000 6.400 6.800 6.550 38.7% 35 0
16 JAN 21.000 5.750 6.150 5.900 37.9% 35 0
16 JAN 22.000 5.150 5.550 5.300 37.3% 103 0
16 JAN 23.000 4.600 5.000 4.750 37.3% 20 0
16 JAN 24.000 4.100 4.450 4.250 36.9% 40 0
16 JAN 25.000 3.650 4.000 3.800 36.7% 2 0
16 JAN 26.000 3.250 3.600 3.200 35.8% 103 5
16 JAN 27.000 2.850 3.200 3.100 36.1% 6 0
16 JAN 28.000 2.520 2.860 2.760 35.8% 45 0
16 JAN 29.000 2.220 2.560 2.460 35.9% 31 0
16 JAN 30.000 1.980 2.210 1.960 35.3% 130 3
16 JAN 32.000 1.570 1.800 1.710 35.7% 46 0
16 JAN 34.000 1.270 1.490 1.430 36.3% 174 0
16 JAN 36.000 0.950 1.170 1.130 35.9% 98 0
17 JAN 23.000 5.500 6.450 6.300 39.2% 60 0
17 JAN 24.000 5.100 5.900 5.750 38.6% 0 0
17 JAN 25.000 4.700 5.450 5.350 38.2% 9 0
17 JAN 26.000 4.350 5.100 4.950 38.0% 1 0
17 JAN 27.000 3.950 4.750 4.600 37.7% 1 0
17 JAN 28.000 3.650 4.400 4.250 37.7% 3 0
17 JAN 29.000 3.350 4.100 3.950 37.5% 0 0
17 JAN 30.000 3.300 3.750 3.700 37.8% 21 0
17 JAN 32.000 2.560 3.250 3.200 36.8% 2 0
17 JAN 34.000 2.150 2.890 2.810 36.9% 15 0
17 JAN 36.000 1.950 2.410 2.330 36.9% 45 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,562 Volume: 198
14 NOV 20.000 0 0.150 0.250 52.0% 0 0
14 NOV 21.000 0.020 0.110 0.120 42.2% 0 0
14 NOV 22.000 0.090 0.160 0.170 38.7% 25 0
14 NOV 23.000 0.210 0.250 0.300 36.4% 920 0
14 NOV 24.000 0.440 0.480 0.510 35.6% 93 20
14 NOV 25.000 0.820 0.860 1.000 35.2% 236 0
14 NOV 26.000 1.380 1.430 1.600 35.4% 186 0
14 NOV 27.000 2.080 2.130 2.440 35.4% 113 10
14 NOV 28.000 2.890 2.960 3.200 35.9% 189 0
14 NOV 29.000 3.750 3.900 4.100 34.4% 10 0
14 NOV 30.000 4.700 4.850 5.100 41.8% 78 0
14 NOV 32.000 6.650 6.800 7.050 52.0% 0 0
14 NOV 34.000 8.650 8.750 9.050 -- 0 0
14 DEC 20.000 0.060 0.160 0.250 39.9% 0 0
14 DEC 21.000 0.130 0.190 0.210 36.5% 0 0
14 DEC 22.000 0.270 0.310 0.350 35.7% 0 0
14 DEC 23.000 0.470 0.520 0.590 35.1% 22 0
14 DEC 24.000 0.780 0.820 0.930 34.7% 0 0
14 DEC 25.000 1.210 1.250 1.390 34.7% 15 0
14 DEC 26.000 1.760 1.820 1.970 34.7% 10 0
14 DEC 27.000 2.420 2.480 2.660 34.8% 10 0
14 DEC 28.000 3.150 3.250 3.450 35.4% 10 0
14 DEC 29.000 4.000 4.100 4.300 35.1% 0 0
14 DEC 30.000 4.900 5.000 5.200 35.7% 0 0
14 DEC 32.000 6.750 6.900 7.100 38.1% 0 0
14 DEC 34.000 8.700 8.850 9.050 49.3% 0 0
15 JAN 20.000 0.140 0.180 0.220 35.9% 132 0
15 JAN 21.000 0.250 0.300 0.350 35.2% 69 0
15 JAN 22.000 0.430 0.480 0.530 34.5% 209 0
15 JAN 23.000 0.690 0.730 0.810 34.2% 103 0
15 JAN 24.000 1.050 1.060 1.060 34.1% 138 20
15 JAN 25.000 1.500 1.540 1.680 34.0% 334 20
15 JAN 25.500 1.770 1.810 1.970 34.0% 80 10
15 JAN 26.000 2.060 2.100 2.250 34.0% 281 0
15 JAN 26.500 2.370 2.420 2.570 33.9% 290 0
15 JAN 27.000 2.700 2.740 2.920 33.8% 235 0
15 JAN 27.500 3.050 3.100 3.300 33.5% 195 0
15 JAN 28.000 3.400 3.500 3.650 33.4% 1,137 0
15 JAN 29.000 4.200 4.300 4.500 33.3% 717 0
15 JAN 30.000 5.050 5.150 5.250 33.9% 450 1
15 JAN 32.000 6.850 6.950 7.200 34.0% 432 0
15 JAN 34.000 8.750 8.850 9.100 40.2% 245 0
15 JAN 36.000 10.750 10.850 11.050 47.0% 147 0
15 JAN 38.000 12.700 12.800 13.050 29.4% 26 0
15 JAN 40.000 14.650 14.750 15.050 55.3% 394 0
15 JAN 42.000 16.650 16.750 0 -- 117 1
15 JAN 44.000 18.650 18.750 19.000 -- 55 0
15 JAN 46.000 20.650 20.750 21.000 -- 40 0
15 JAN 48.000 22.650 22.750 23.000 -- 30 0
15 JAN 50.000 24.650 24.750 25.000 -- 162 0
15 APR 21.000 0.680 0.720 0.770 34.2% 31 0
15 APR 22.000 0.960 1.010 1.070 33.9% 216 0
15 APR 23.000 1.300 1.350 1.430 33.6% 37 0
15 APR 24.000 1.720 1.770 1.730 33.4% 13 10
15 APR 25.000 2.200 2.250 2.230 33.1% 108 50
15 APR 26.000 2.770 2.810 2.760 33.0% 193 40
15 APR 27.000 3.400 3.450 3.400 32.8% 55 15
15 APR 28.000 4.100 4.150 4.300 32.8% 165 0
15 APR 29.000 4.850 4.900 5.050 32.8% 60 0
15 APR 30.000 5.600 5.700 5.850 32.8% 163 0
15 APR 32.000 7.300 7.400 7.600 32.8% 110 0
15 APR 34.000 9.100 9.200 9.400 32.5% 20 0
15 APR 36.000 10.950 11.050 11.300 33.2% 12 0
15 APR 38.000 12.850 12.950 13.200 38.1% 2 0
16 JAN 20.000 1.180 1.430 1.460 32.0% 238 0
16 JAN 21.000 1.570 1.800 1.840 32.2% 42 0
16 JAN 22.000 1.970 2.170 2.240 32.1% 233 0
16 JAN 23.000 2.320 2.670 2.790 32.0% 102 0
16 JAN 24.000 2.790 3.150 3.250 31.4% 33 0
16 JAN 25.000 3.300 3.700 3.800 31.0% 45 0
16 JAN 26.000 3.900 4.250 4.350 30.8% 138 0
16 JAN 27.000 4.450 4.850 5.000 30.6% 74 0
16 JAN 28.000 5.150 5.550 5.750 30.8% 41 0
16 JAN 29.000 5.850 6.250 6.400 30.7% 30 0
16 JAN 30.000 6.550 6.950 7.100 30.2% 86 0
16 JAN 32.000 8.100 8.500 8.700 29.6% 37 0
16 JAN 34.000 9.650 10.100 10.300 28.7% 93 0
16 JAN 36.000 11.250 11.800 12.050 26.8% 21 0
17 JAN 23.000 3.350 3.650 3.850 29.8% 65 0
17 JAN 24.000 3.900 4.550 4.550 31.1% 1 0
17 JAN 25.000 4.500 5.100 5.150 31.0% 3 0
17 JAN 26.000 5.050 5.700 5.750 30.7% 100 0
17 JAN 27.000 5.600 6.400 6.400 30.5% 0 0
17 JAN 28.000 6.250 7.000 7.050 30.1% 0 0
17 JAN 29.000 6.950 7.650 7.750 29.9% 36 0
17 JAN 30.000 7.650 8.350 8.450 29.7% 24 0
17 JAN 32.000 9.150 9.850 9.950 29.4% 0 0
17 JAN 34.000 10.400 11.650 0 28.8% 0 1
17 JAN 36.000 12.050 13.300 13.350 28.5% 0 0

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