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: April 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 27.080 Net change: -0.200 Bid price: 27.010 Ask price: 27.080 30-day historical volatility: 29.56%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 26,029 Volume: 4,711
14 MAY 21.000 6.050 6.150 6.150 59.6% 0 0
14 MAY 22.000 5.050 5.150 5.150 50.4% 0 0
14 MAY 23.000 4.050 4.150 4.150 41.4% 0 0
14 MAY 24.000 3.100 3.200 3.200 37.7% 0 0
14 MAY 25.000 2.180 2.260 2.260 32.6% 135 0
14 MAY 26.000 1.420 1.480 1.480 31.9% 208 0
14 MAY 27.000 0.820 0.880 0.880 31.4% 4,451 4,010
14 MAY 28.000 0.450 0.480 0.480 32.0% 1,319 75
14 MAY 29.000 0.210 0.240 0.240 32.0% 2,157 0
14 MAY 30.000 0.080 0.120 0.120 32.3% 159 0
14 MAY 32.000 0.030 0.060 0.060 45.9% 115 0
14 MAY 34.000 0 0.040 0.040 57.8% 3 0
14 MAY 36.000 0 0.030 0.030 45.6% 7 0
14 JUN 22.000 5.100 5.200 5.200 37.9% 0 0
14 JUN 23.000 4.150 4.250 4.250 34.1% 3 0
14 JUN 24.000 3.300 3.400 3.400 33.4% 0 0
14 JUN 25.000 2.530 2.570 2.570 31.9% 60 0
14 JUN 26.000 1.860 1.900 1.900 31.4% 23 10
14 JUN 27.000 1.310 1.350 1.350 31.1% 78 228
14 JUN 28.000 0.910 0.930 0.930 31.3% 271 20
14 JUN 29.000 0.590 0.620 0.620 31.2% 43 13
14 JUN 30.000 0.360 0.410 0.410 31.2% 46 32
14 JUN 32.000 0.150 0.170 0.170 32.3% 9 0
14 JUL 18.000 9.050 9.150 9.150 52.9% 10 0
14 JUL 19.000 8.050 8.150 8.150 46.9% 5 0
14 JUL 20.000 7.050 7.150 7.150 41.0% 195 0
14 JUL 21.000 6.100 6.200 6.200 38.4% 40 0
14 JUL 22.000 5.150 5.250 5.250 35.0% 106 0
14 JUL 23.000 4.250 4.350 4.350 32.9% 108 0
14 JUL 24.000 3.450 3.550 3.550 32.4% 104 0
14 JUL 25.000 2.720 2.790 2.790 31.5% 388 0
14 JUL 26.000 2.130 2.180 2.180 31.8% 151 20
14 JUL 27.000 1.600 1.650 1.650 31.5% 122 151
14 JUL 28.000 1.140 1.190 1.190 30.7% 233 36
14 JUL 29.000 0.830 0.870 0.870 31.0% 213 0
14 JUL 30.000 0.590 0.620 0.620 31.2% 1,317 80
14 JUL 32.000 0.280 0.310 0.310 31.6% 846 16
14 JUL 34.000 0.140 0.160 0.160 32.6% 1,709 0
14 JUL 36.000 0.080 0.090 0.090 38.7% 5,152 0
14 JUL 38.000 0.020 0.080 0.080 44.7% 30 0
14 OCT 21.000 6.250 6.400 6.400 35.1% 0 0
14 OCT 22.000 5.400 5.550 5.550 33.7% 8 0
14 OCT 23.000 4.650 4.800 4.800 33.4% 40 0
14 OCT 24.000 3.900 4.050 4.050 32.2% 20 0
14 OCT 25.000 3.250 3.400 3.400 31.7% 45 0
14 OCT 26.000 2.740 2.820 2.820 31.8% 69 0
14 OCT 27.000 2.230 2.360 2.360 31.7% 28 0
14 OCT 28.000 1.820 1.880 1.880 31.3% 70 0
14 OCT 29.000 1.470 1.520 1.520 31.3% 87 0
14 OCT 30.000 1.170 1.220 1.220 31.2% 152 0
14 OCT 32.000 0.740 0.780 0.780 31.3% 153 0
14 OCT 34.000 0.450 0.510 0.510 31.6% 247 10
14 OCT 36.000 0.300 0.360 0.360 32.7% 129 0
14 OCT 38.000 0.170 0.230 0.230 32.7% 47 0
15 JAN 20.000 7.250 7.500 7.500 35.8% 252 0
15 JAN 21.000 6.450 6.700 6.700 35.1% 3 0
15 JAN 22.000 5.700 5.950 5.950 34.6% 120 0
15 JAN 23.000 5.000 5.200 5.200 33.8% 30 0
15 JAN 24.000 4.350 4.550 4.550 33.3% 10 0
15 JAN 25.000 3.800 4.000 4.000 33.5% 116 10
15 JAN 26.000 3.250 3.450 3.450 33.0% 148 0
15 JAN 27.000 2.780 2.930 2.930 32.6% 65 0
15 JAN 28.000 2.380 2.510 2.510 32.5% 98 0
15 JAN 29.000 2.030 2.140 2.140 32.5% 50 0
15 JAN 30.000 1.710 1.820 1.820 32.4% 1,020 0
15 JAN 32.000 1.190 1.310 1.310 32.2% 293 0
15 JAN 34.000 0.830 0.950 0.950 32.4% 833 0
15 JAN 36.000 0.610 0.720 0.720 33.1% 210 0
15 JAN 38.000 0.440 0.530 0.530 33.5% 122 0
15 JAN 40.000 0.330 0.420 0.420 34.3% 425 0
15 JAN 42.000 0.240 0.320 0.320 34.8% 60 0
15 JAN 44.000 0.180 0.250 0.250 35.3% 146 0
15 JAN 46.000 0.140 0.200 0.200 38.3% 93 0
15 JAN 48.000 0.100 0.160 0.160 41.8% 106 0
15 JAN 50.000 0.080 0.150 0.150 44.3% 285 0
16 JAN 20.000 8.050 8.500 8.500 37.7% 15 0
16 JAN 21.000 7.400 7.800 7.800 37.0% 0 0
16 JAN 22.000 6.800 7.250 7.250 36.9% 106 0
16 JAN 23.000 6.200 6.650 6.650 36.2% 20 0
16 JAN 24.000 5.700 6.150 6.150 36.2% 10 0
16 JAN 25.000 5.200 5.600 5.600 35.7% 10 0
16 JAN 26.000 4.800 5.150 5.150 35.7% 63 0
16 JAN 27.000 4.350 4.700 4.700 35.3% 13 0
16 JAN 28.000 3.900 4.300 4.300 34.9% 39 0
16 JAN 29.000 3.600 3.900 3.900 34.8% 34 0
16 JAN 30.000 3.200 3.600 3.600 34.6% 94 0
16 JAN 32.000 2.640 3.000 3.000 34.4% 55 0
16 JAN 34.000 2.230 2.570 2.570 34.7% 164 0
16 JAN 36.000 1.900 2.080 2.080 34.5% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 9,131 Volume: 372
14 MAY 21.000 0 0.040 0.040 49.6% 0 0
14 MAY 22.000 0 0.050 0.050 43.1% 0 0
14 MAY 23.000 0.010 0.080 0.080 39.1% 1 0
14 MAY 24.000 0.070 0.080 0.080 34.2% 95 0
14 MAY 25.000 0.160 0.190 0.190 32.3% 627 0
14 MAY 26.000 0.390 0.420 0.420 31.7% 386 115
14 MAY 27.000 0.800 0.850 0.850 31.9% 324 19
14 MAY 28.000 1.380 1.440 1.440 31.4% 105 40
14 MAY 29.000 2.160 2.210 2.210 32.0% 43 0
14 MAY 30.000 3.000 3.100 3.100 31.4% 50 0
14 MAY 32.000 4.950 5.050 5.050 45.9% 18 0
14 MAY 34.000 6.900 7.000 7.000 -- 0 0
14 MAY 36.000 8.900 9.000 9.000 -- 0 0
14 JUN 22.000 0.060 0.090 0.090 32.7% 0 0
14 JUN 23.000 0.130 0.170 0.170 31.9% 0 0
14 JUN 24.000 0.280 0.310 0.310 31.7% 0 0
14 JUN 25.000 0.500 0.530 0.530 31.2% 44 0
14 JUN 26.000 0.840 0.900 0.900 31.5% 30 50
14 JUN 27.000 1.300 1.330 1.330 31.1% 60 20
14 JUN 28.000 1.860 1.910 1.910 30.9% 20 20
14 JUN 29.000 2.540 2.650 2.650 31.4% 0 0
14 JUN 30.000 3.350 3.400 3.400 31.5% 0 0
14 JUN 32.000 5.100 5.200 5.200 32.9% 5 0
14 JUL 18.000 0.010 0.090 0.090 44.0% 116 0
14 JUL 19.000 0.020 0.080 0.080 38.8% 10 0
14 JUL 20.000 0.030 0.070 0.070 33.9% 86 0
14 JUL 21.000 0.080 0.100 0.100 32.8% 53 0
14 JUL 22.000 0.140 0.180 0.180 31.9% 81 0
14 JUL 23.000 0.260 0.300 0.300 31.3% 62 0
14 JUL 24.000 0.460 0.490 0.490 31.2% 695 38
14 JUL 25.000 0.740 0.760 0.760 30.9% 331 40
14 JUL 26.000 1.080 1.130 1.130 30.4% 279 0
14 JUL 27.000 1.580 1.620 1.620 30.7% 280 10
14 JUL 28.000 2.120 2.230 2.230 30.7% 164 0
14 JUL 29.000 2.790 2.900 2.900 30.7% 344 0
14 JUL 30.000 3.550 3.650 3.650 30.9% 70 0
14 JUL 32.000 5.250 5.350 5.350 31.6% 44 0
14 JUL 34.000 7.100 7.200 7.200 32.7% 26 0
14 JUL 36.000 9.000 9.100 9.100 38.6% 27 0
14 JUL 38.000 10.950 11.100 11.100 43.5% 3 0
14 OCT 21.000 0.340 0.370 0.370 32.1% 11 0
14 OCT 22.000 0.510 0.550 0.550 31.9% 30 0
14 OCT 23.000 0.720 0.760 0.760 31.2% 25 0
14 OCT 24.000 1.010 1.050 1.050 31.0% 60 0
14 OCT 25.000 1.370 1.410 1.410 30.9% 171 0
14 OCT 26.000 1.800 1.840 1.840 30.7% 95 0
14 OCT 27.000 2.300 2.340 2.340 30.5% 282 0
14 OCT 28.000 2.800 2.990 2.990 30.4% 68 0
14 OCT 29.000 3.450 3.550 3.550 29.9% 25 0
14 OCT 30.000 4.200 4.300 4.300 30.5% 84 0
14 OCT 32.000 5.700 5.850 5.850 30.0% 65 0
14 OCT 34.000 7.450 7.550 7.550 30.2% 147 0
14 OCT 36.000 9.250 9.400 9.400 30.5% 45 0
14 OCT 38.000 11.150 11.250 11.250 30.2% 10 0
15 JAN 20.000 0.440 0.520 0.520 32.5% 126 0
15 JAN 21.000 0.630 0.710 0.710 32.3% 12 0
15 JAN 22.000 0.880 0.950 0.950 32.1% 223 0
15 JAN 23.000 1.160 1.250 1.250 31.9% 32 0
15 JAN 24.000 1.510 1.590 1.590 31.6% 41 0
15 JAN 25.000 1.920 2.000 2.000 31.5% 54 0
15 JAN 26.000 2.320 2.460 2.460 31.0% 173 0
15 JAN 27.000 2.850 3.000 3.000 31.0% 16 0
15 JAN 28.000 3.400 3.600 3.600 30.9% 50 0
15 JAN 29.000 4.000 4.200 4.200 30.4% 563 0
15 JAN 30.000 4.700 4.900 4.900 30.6% 58 0
15 JAN 32.000 6.150 6.350 6.350 30.0% 250 0
15 JAN 34.000 7.800 8.000 8.000 30.1% 143 0
15 JAN 36.000 9.550 9.800 9.800 30.7% 142 0
15 JAN 38.000 11.350 11.600 11.600 30.4% 25 0
15 JAN 40.000 13.250 13.500 13.500 31.3% 317 0
15 JAN 42.000 15.100 15.350 15.350 26.8% 127 0
15 JAN 44.000 17.100 17.300 17.300 36.1% 58 0
15 JAN 46.000 18.950 19.250 19.250 24.1% 53 0
15 JAN 48.000 20.900 21.200 21.200 -- 30 0
15 JAN 50.000 22.900 23.150 23.150 -- 162 0
16 JAN 20.000 1.390 1.600 1.600 32.6% 66 20
16 JAN 21.000 1.750 1.960 1.960 32.8% 21 0
16 JAN 22.000 2.070 2.300 2.300 32.2% 192 0
16 JAN 23.000 2.480 2.810 2.810 32.5% 77 0
16 JAN 24.000 2.920 3.250 3.250 32.3% 23 0
16 JAN 25.000 3.350 3.750 3.750 31.9% 29 0
16 JAN 26.000 3.850 4.200 4.200 31.4% 138 0
16 JAN 27.000 4.450 4.800 4.800 31.6% 70 0
16 JAN 28.000 5.050 5.400 5.400 31.5% 37 0
16 JAN 29.000 5.600 6.050 6.050 31.2% 30 0
16 JAN 30.000 6.200 6.650 6.650 30.7% 62 0
16 JAN 32.000 7.650 8.050 8.050 30.7% 37 0
16 JAN 34.000 9.100 9.550 9.550 30.3% 96 0
16 JAN 36.000 10.550 11.250 11.250 30.0% 1 0

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