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: September 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 25.910 Net change: -0.720 Bid price: 25.910 Ask price: 25.970 30-day historical volatility: 25.48%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,947 Volume: 769
14 OCT 20.000 5.900 6.000 6.000 58.8% 0 0
14 OCT 21.000 4.900 5.000 5.000 49.6% 0 0
14 OCT 22.000 3.900 4.000 4.000 40.6% 4 0
14 OCT 23.000 3.000 3.050 3.050 37.6% 0 0
14 OCT 24.000 2.100 2.170 2.170 33.5% 0 0
14 OCT 25.000 1.340 1.400 1.400 31.1% 161 28
14 OCT 26.000 0.770 0.830 0.830 30.3% 160 3
14 OCT 27.000 0.420 0.460 0.460 30.7% 167 86
14 OCT 28.000 0.220 0.250 0.250 31.7% 694 286
14 OCT 29.000 0.120 0.150 0.150 33.7% 389 45
14 OCT 30.000 0.070 0.110 0.110 36.6% 1,133 0
14 OCT 32.000 0.030 0.080 0.080 50.9% 979 0
14 OCT 34.000 0.010 0.070 0.070 45.0% 909 0
14 OCT 36.000 0 0.070 0.070 51.5% 314 0
14 OCT 38.000 0 0.070 0.070 84.2% 86 0
14 NOV 22.000 4.000 4.100 4.100 34.2% 0 0
14 NOV 23.000 3.150 3.250 3.250 33.0% 0 10
14 NOV 24.000 2.410 2.490 2.490 32.5% 0 0
14 NOV 25.000 1.760 1.830 1.830 31.8% 0 0
14 NOV 26.000 1.230 1.290 1.290 31.3% 0 0
14 NOV 27.000 0.840 0.890 0.890 31.3% 0 73
14 NOV 28.000 0.560 0.600 0.600 31.5% 6 2
14 NOV 29.000 0.370 0.380 0.380 31.6% 0 15
14 NOV 30.000 0.240 0.270 0.270 32.5% 0 0
14 NOV 32.000 0.100 0.150 0.150 34.7% 0 0
14 NOV 34.000 0.040 0.090 0.090 43.1% 0 0
15 JAN 20.000 6.000 6.100 6.100 38.1% 160 10
15 JAN 21.000 5.050 5.150 5.150 34.1% 3 0
15 JAN 22.000 4.200 4.300 4.300 32.7% 75 0
15 JAN 23.000 3.450 3.550 3.550 32.4% 21 0
15 JAN 24.000 2.780 2.850 2.850 31.8% 37 0
15 JAN 25.000 2.170 2.240 2.240 31.1% 96 0
15 JAN 25.500 1.920 1.970 1.970 31.0% 10 0
15 JAN 26.000 1.680 1.760 1.760 31.2% 235 0
15 JAN 26.500 1.450 1.510 1.510 30.7% 1 0
15 JAN 27.000 1.280 1.320 1.320 30.9% 122 5
15 JAN 27.500 1.110 1.150 1.150 30.9% 0 0
15 JAN 28.000 0.960 1.010 1.010 31.0% 237 30
15 JAN 29.000 0.710 0.750 0.750 31.0% 131 0
15 JAN 30.000 0.520 0.570 0.570 31.3% 2,066 50
15 JAN 32.000 0.270 0.310 0.310 31.6% 634 22
15 JAN 34.000 0.140 0.190 0.190 32.6% 1,254 24
15 JAN 36.000 0.100 0.130 0.130 36.3% 465 0
15 JAN 38.000 0.040 0.080 0.080 42.8% 149 0
15 JAN 40.000 0.030 0.060 0.060 46.7% 440 0
15 JAN 42.000 0.010 0.050 0.050 49.3% 60 0
15 JAN 44.000 0.010 0.040 0.040 52.1% 186 0
15 JAN 46.000 0.010 0.030 0.030 50.1% 93 0
15 JAN 48.000 0 0.080 0.080 61.8% 106 0
15 JAN 50.000 0 0.070 0.070 45.1% 285 0
15 APR 22.000 4.600 4.800 4.800 34.4% 20 0
15 APR 23.000 3.950 4.100 4.100 33.9% 0 0
15 APR 24.000 3.300 3.550 3.550 33.7% 0 0
15 APR 25.000 2.790 3.000 3.000 33.6% 0 0
15 APR 26.000 2.320 2.520 2.520 33.3% 5 0
15 APR 27.000 1.910 2.090 2.090 33.1% 17 6
15 APR 28.000 1.540 1.750 1.750 32.9% 10 0
15 APR 29.000 1.250 1.440 1.440 32.8% 41 0
15 APR 30.000 1.060 1.200 1.200 33.2% 60 0
15 APR 32.000 0.640 0.800 0.800 32.7% 32 0
15 APR 34.000 0.390 0.560 0.560 33.0% 2 0
15 APR 36.000 0.260 0.400 0.400 33.7% 0 0
15 APR 38.000 0.130 0.290 0.290 33.6% 0 0
16 JAN 20.000 6.850 7.250 7.250 37.8% 25 10
16 JAN 21.000 6.100 6.550 6.550 36.4% 5 0
16 JAN 22.000 5.450 5.900 5.900 35.6% 103 0
16 JAN 23.000 4.900 5.300 5.300 35.1% 20 0
16 JAN 24.000 4.400 4.750 4.750 34.8% 10 0
16 JAN 25.000 3.900 4.250 4.250 34.3% 2 0
16 JAN 26.000 3.500 3.850 3.850 34.4% 103 0
16 JAN 27.000 3.050 3.450 3.450 34.0% 6 0
16 JAN 28.000 2.710 3.050 3.050 33.7% 45 0
16 JAN 29.000 2.390 2.760 2.760 33.8% 31 0
16 JAN 30.000 2.080 2.450 2.450 33.5% 134 0
16 JAN 32.000 1.690 1.920 1.920 33.6% 44 0
16 JAN 34.000 1.360 1.590 1.590 34.0% 174 60
16 JAN 36.000 1.040 1.260 1.260 33.8% 66 0
17 JAN 23.000 5.900 6.850 6.850 38.0% 40 0
17 JAN 24.000 5.400 6.350 6.350 37.4% 0 0
17 JAN 25.000 5.050 5.800 5.800 37.0% 9 0
17 JAN 26.000 4.750 5.400 5.400 37.1% 4 0
17 JAN 27.000 4.250 5.000 5.000 36.4% 0 0
17 JAN 28.000 3.900 4.650 4.650 36.2% 0 0
17 JAN 29.000 3.550 4.350 4.350 36.0% 0 0
17 JAN 30.000 3.550 3.950 3.950 36.5% 15 1
17 JAN 32.000 3.100 3.550 3.550 37.0% 6 3
17 JAN 34.000 2.330 3.100 3.100 35.7% 15 0
17 JAN 36.000 2.210 2.580 2.580 36.0% 35 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,877 Volume: 845
14 OCT 20.000 0 0.040 0.040 44.9% 0 0
14 OCT 21.000 0 0.050 0.050 38.8% 51 0
14 OCT 22.000 0.010 0.070 0.070 34.1% 129 0
14 OCT 23.000 0.060 0.130 0.130 32.1% 50 0
14 OCT 24.000 0.180 0.220 0.220 29.5% 93 20
14 OCT 25.000 0.420 0.470 0.470 28.6% 421 0
14 OCT 26.000 0.850 0.900 0.900 28.0% 486 256
14 OCT 27.000 1.470 1.540 1.540 27.8% 588 277
14 OCT 28.000 2.280 2.350 2.350 28.5% 406 6
14 OCT 29.000 3.150 3.250 3.250 27.4% 229 0
14 OCT 30.000 4.100 4.200 4.200 21.7% 582 30
14 OCT 32.000 6.050 6.150 6.150 -- 169 0
14 OCT 34.000 8.050 8.150 8.150 -- 215 0
14 OCT 36.000 10.000 10.150 10.150 -- 58 0
14 OCT 38.000 12.000 12.150 12.150 -- 23 0
14 NOV 22.000 0.140 0.170 0.170 31.0% 0 0
14 NOV 23.000 0.270 0.320 0.320 30.3% 0 0
14 NOV 24.000 0.500 0.550 0.550 29.9% 0 0
14 NOV 25.000 0.850 0.910 0.910 29.8% 0 0
14 NOV 26.000 1.310 1.380 1.380 29.5% 0 0
14 NOV 27.000 1.920 1.990 1.990 29.6% 0 0
14 NOV 28.000 2.630 2.700 2.700 29.5% 0 0
14 NOV 29.000 3.450 3.550 3.550 30.6% 0 0
14 NOV 30.000 4.300 4.400 4.400 30.0% 0 0
14 NOV 32.000 6.150 6.250 6.250 34.1% 0 0
14 NOV 34.000 8.100 8.200 8.200 41.3% 0 0
15 JAN 20.000 0.120 0.150 0.150 30.9% 172 0
15 JAN 21.000 0.200 0.240 0.240 29.8% 10 1
15 JAN 22.000 0.350 0.410 0.410 29.7% 202 0
15 JAN 23.000 0.570 0.620 0.620 29.2% 48 0
15 JAN 24.000 0.880 0.930 0.930 29.1% 120 0
15 JAN 25.000 1.280 1.330 1.330 28.9% 366 0
15 JAN 25.500 1.520 1.570 1.570 28.9% 85 0
15 JAN 26.000 1.780 1.830 1.830 28.8% 204 80
15 JAN 26.500 2.070 2.110 2.110 28.7% 290 0
15 JAN 27.000 2.380 2.440 2.440 28.9% 224 13
15 JAN 27.500 2.710 2.760 2.760 28.8% 192 0
15 JAN 28.000 3.050 3.150 3.150 29.1% 1,128 6
15 JAN 29.000 3.800 3.900 3.900 29.1% 732 0
15 JAN 30.000 4.600 4.700 4.700 28.8% 426 0
15 JAN 32.000 6.350 6.450 6.450 28.3% 442 10
15 JAN 34.000 8.200 8.350 8.350 25.1% 190 2
15 JAN 36.000 10.100 10.250 10.250 -- 147 0
15 JAN 38.000 12.100 12.200 12.200 -- 25 0
15 JAN 40.000 14.050 14.150 14.150 -- 394 0
15 JAN 42.000 16.050 16.200 16.200 -- 127 0
15 JAN 44.000 18.050 18.150 18.150 -- 55 0
15 JAN 46.000 20.050 20.150 20.150 -- 40 0
15 JAN 48.000 22.050 22.150 22.150 -- 30 0
15 JAN 50.000 24.000 24.150 24.150 -- 162 0
15 APR 22.000 0.710 0.820 0.820 29.6% 0 1
15 APR 23.000 1.010 1.190 1.190 29.9% 0 0
15 APR 24.000 1.360 1.590 1.590 29.7% 1 0
15 APR 25.000 1.840 2.030 2.030 29.7% 0 0
15 APR 26.000 2.410 2.610 2.610 30.3% 36 0
15 APR 27.000 2.990 3.200 3.200 30.1% 5 3
15 APR 28.000 3.600 3.850 3.850 29.8% 20 0
15 APR 29.000 4.300 4.550 4.550 29.6% 40 0
15 APR 30.000 5.050 5.300 5.300 29.4% 160 3
15 APR 32.000 6.700 6.950 6.950 29.3% 75 0
15 APR 34.000 8.400 8.650 8.650 27.3% 20 0
15 APR 36.000 10.200 10.500 10.500 22.4% 0 0
15 APR 38.000 12.100 12.350 12.350 -- 0 0
16 JAN 20.000 0.870 1.090 1.090 28.4% 136 100
16 JAN 21.000 1.220 1.450 1.450 28.9% 41 1
16 JAN 22.000 1.590 1.810 1.810 28.9% 232 1
16 JAN 23.000 1.980 2.200 2.200 28.7% 87 5
16 JAN 24.000 2.360 2.730 2.730 28.5% 23 0
16 JAN 25.000 2.850 3.250 3.250 28.4% 39 0
16 JAN 26.000 3.400 3.800 3.800 28.3% 138 0
16 JAN 27.000 3.950 4.350 4.350 27.8% 74 0
16 JAN 28.000 4.600 5.000 5.000 27.8% 41 0
16 JAN 29.000 5.200 5.700 5.700 27.4% 30 0
16 JAN 30.000 5.900 6.400 6.400 27.2% 66 0
16 JAN 32.000 7.400 7.900 7.900 26.6% 37 0
16 JAN 34.000 9.050 9.500 9.500 26.1% 90 0
16 JAN 36.000 10.650 11.350 11.350 25.6% 11 0
17 JAN 23.000 2.850 3.200 3.200 27.5% 14 30
17 JAN 24.000 3.300 4.050 4.050 28.5% 1 0
17 JAN 25.000 3.850 4.600 4.600 28.4% 23 0
17 JAN 26.000 4.400 5.150 5.150 28.2% 100 0
17 JAN 27.000 5.000 5.750 5.750 28.0% 0 0
17 JAN 28.000 5.550 6.450 6.450 27.8% 0 0
17 JAN 29.000 6.200 7.100 7.100 27.5% 26 0
17 JAN 30.000 6.900 7.800 7.800 27.5% 0 0
17 JAN 32.000 8.350 9.250 9.250 27.1% 0 0
17 JAN 34.000 9.850 10.750 10.750 26.4% 0 0
17 JAN 36.000 11.200 12.650 12.650 26.1% 0 0

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