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: November 20, 2014 at 3:21 p.m.   (Data 15 minutes delayed)
  Last price: 23.340 Net change: 0.610 Bid price: 23.330 Ask price: 23.340 30-day historical volatility: 65.99%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,440 Volume: 612
14 NOV 17.000 6.300 6.400 5.850 -- 0 0
14 NOV 18.000 5.300 5.400 4.850 -- 0 0
14 NOV 19.000 4.300 4.400 4.000 -- 15 10
14 NOV 20.000 3.300 3.400 2.840 -- 7 0
14 NOV 21.000 2.310 2.360 1.840 24.3% 46 0
14 NOV 22.000 1.320 1.370 1.350 59.1% 1,212 30
14 NOV 23.000 0.460 0.500 0.330 57.4% 146 10
14 NOV 24.000 0.040 0.070 0.130 53.4% 243 0
14 NOV 25.000 0 0.070 0.080 -- 127 0
14 NOV 25.500 0 0.070 0.080 -- 0 0
14 NOV 26.000 0 0.070 0.080 -- 157 0
14 NOV 27.000 0.010 0.060 0.070 -- 1,486 0
14 NOV 28.000 0 0.070 0.080 -- 4,881 0
14 NOV 29.000 0 0.070 0.080 -- 447 0
14 NOV 30.000 0 0.070 0.080 -- 5,277 0
14 NOV 32.000 0 0.150 0.080 -- 182 0
14 NOV 34.000 0 0.150 0.080 -- 1 0
14 DEC 17.000 6.300 6.400 5.900 68.8% 0 0
14 DEC 18.000 5.350 5.450 4.950 65.0% 0 0
14 DEC 19.000 4.400 4.500 4.000 54.2% 30 10
14 DEC 20.000 3.500 3.550 3.200 51.5% 30 0
14 DEC 21.000 2.660 2.710 2.360 49.2% 71 0
14 DEC 22.000 1.930 1.970 1.700 47.1% 1,272 0
14 DEC 23.000 1.320 1.360 1.170 45.9% 113 3
14 DEC 24.000 0.880 0.910 0.830 45.8% 140 7
14 DEC 25.000 0.550 0.590 0.500 45.7% 260 0
14 DEC 26.000 0.350 0.380 0.340 46.9% 85 0
14 DEC 27.000 0.230 0.250 0.240 48.3% 285 420
14 DEC 28.000 0.150 0.170 0.170 50.1% 62 0
14 DEC 29.000 0.100 0.120 0.110 51.5% 27 0
14 DEC 30.000 0.070 0.090 0.120 51.5% 12 0
14 DEC 32.000 0.030 0.080 0.110 53.9% 125 0
14 DEC 34.000 0.010 0.080 0.100 84.1% 0 0
15 JAN 17.000 6.350 6.500 6.000 56.8% 0 10
15 JAN 18.000 5.450 5.550 5.050 52.1% 10 0
15 JAN 19.000 4.550 4.650 4.150 49.2% 40 0
15 JAN 20.000 3.700 3.800 3.350 46.8% 215 0
15 JAN 21.000 2.940 2.990 2.640 45.3% 79 4
15 JAN 22.000 2.270 2.330 2.220 44.9% 174 20
15 JAN 23.000 1.720 1.760 1.500 44.0% 72 3
15 JAN 24.000 1.270 1.310 1.140 43.8% 180 0
15 JAN 25.000 0.920 0.960 0.840 43.8% 285 0
15 JAN 25.500 0.790 0.830 0.850 44.3% 89 15
15 JAN 26.000 0.680 0.700 0.730 44.7% 313 20
15 JAN 26.500 0.580 0.610 0.540 45.1% 58 0
15 JAN 27.000 0.490 0.530 0.460 45.3% 131 0
15 JAN 27.500 0.430 0.460 0.400 45.8% 62 0
15 JAN 28.000 0.370 0.390 0.350 46.1% 652 0
15 JAN 29.000 0.260 0.300 0.270 47.2% 117 0
15 JAN 30.000 0.210 0.230 0.220 48.8% 2,100 7
15 JAN 32.000 0.120 0.160 0.170 51.4% 629 0
15 JAN 34.000 0.070 0.090 0.120 47.9% 1,178 0
15 JAN 36.000 0.040 0.080 0.110 50.4% 421 0
15 JAN 38.000 0.020 0.080 0.100 75.4% 139 0
15 JAN 40.000 0.020 0.080 0.090 81.5% 440 0
15 JAN 42.000 0.010 0.060 0.070 59.7% 60 0
15 JAN 44.000 0.010 0.060 0.060 90.6% 186 0
15 JAN 46.000 0.010 0.060 0.060 -- 93 0
15 JAN 48.000 0 0.050 0.060 -- 106 0
15 JAN 50.000 0 0.050 0.060 -- 285 0
15 APR 17.000 6.600 6.800 6.350 50.0% 45 0
15 APR 18.000 5.750 5.900 5.600 48.3% 120 5
15 APR 19.000 4.950 5.150 4.750 46.3% 0 0
15 APR 20.000 4.150 4.450 4.050 45.1% 100 0
15 APR 21.000 3.600 3.750 3.400 44.4% 71 0
15 APR 22.000 3.050 3.200 3.050 43.9% 105 3
15 APR 23.000 2.520 2.650 2.360 43.5% 70 0
15 APR 24.000 2.110 2.200 1.940 43.3% 120 0
15 APR 25.000 1.740 1.840 1.620 43.2% 121 0
15 APR 26.000 1.430 1.520 1.340 43.3% 77 0
15 APR 27.000 1.180 1.270 1.120 43.5% 41 0
15 APR 28.000 0.900 1.060 0.930 43.0% 47 0
15 APR 29.000 0.750 0.900 0.800 43.3% 116 2
15 APR 30.000 0.610 0.760 0.690 43.6% 185 30
15 APR 32.000 0.400 0.560 0.530 44.5% 39 3
15 APR 34.000 0.290 0.440 0.370 46.2% 18 0
15 APR 36.000 0.170 0.250 0.250 44.7% 15 0
15 APR 38.000 0.110 0.270 0.250 47.6% 8 0
15 JUL 19.000 5.200 5.550 0 43.7% 0 0
15 JUL 20.000 4.600 4.850 0 43.5% 0 0
15 JUL 21.000 4.000 4.250 0 42.9% 0 0
15 JUL 22.000 3.500 3.700 0 42.7% 0 0
15 JUL 23.000 2.990 3.200 0 42.4% 0 0
15 JUL 24.000 2.600 2.790 0 41.9% 0 0
15 JUL 25.000 2.210 2.410 0 41.7% 0 0
15 JUL 26.000 1.920 2.090 0 41.8% 0 0
15 JUL 27.000 1.640 1.800 0 41.8% 0 0
15 JUL 28.000 1.400 1.560 0 41.9% 0 0
15 JUL 29.000 1.190 1.360 0 42.0% 0 0
16 JAN 19.000 5.800 6.250 5.850 44.0% 0 0
16 JAN 20.000 5.250 5.700 5.200 43.5% 55 0
16 JAN 21.000 4.700 5.100 4.700 43.2% 77 0
16 JAN 22.000 4.250 4.650 4.200 42.7% 123 0
16 JAN 23.000 3.750 4.150 3.750 42.1% 31 0
16 JAN 24.000 3.350 3.750 3.350 41.9% 51 0
16 JAN 25.000 3.000 3.350 3.000 41.4% 22 0
16 JAN 26.000 2.680 3.000 2.710 41.7% 103 0
16 JAN 27.000 2.360 2.730 2.420 41.2% 10 0
16 JAN 28.000 2.100 2.460 2.100 41.1% 45 0
16 JAN 29.000 1.940 2.170 1.890 41.3% 31 0
16 JAN 30.000 1.720 1.940 1.680 41.1% 147 0
16 JAN 32.000 1.380 1.610 1.380 41.3% 34 0
16 JAN 34.000 1.140 1.380 1.170 42.0% 204 0
16 JAN 36.000 0.880 1.100 0.940 41.7% 118 0
17 JAN 19.000 6.850 7.750 7.350 47.7% 0 0
17 JAN 20.000 6.300 7.200 6.850 46.7% 3 0
17 JAN 21.000 5.800 6.700 6.350 46.1% 0 0
17 JAN 22.000 5.350 6.250 5.800 45.3% 13 0
17 JAN 23.000 5.050 5.800 5.400 44.6% 84 0
17 JAN 24.000 4.650 5.450 5.050 44.5% 20 0
17 JAN 25.000 4.300 5.000 4.650 44.0% 9 0
17 JAN 26.000 3.950 4.700 4.350 43.4% 1 0
17 JAN 27.000 3.650 4.350 4.050 43.4% 0 0
17 JAN 28.000 3.350 4.100 3.750 42.8% 0 0
17 JAN 29.000 3.100 3.850 3.500 42.7% 0 0
17 JAN 30.000 2.870 3.600 3.300 42.7% 26 0
17 JAN 32.000 2.440 3.150 2.910 42.3% 2 0
17 JAN 34.000 2.140 2.810 2.420 42.4% 15 0
17 JAN 36.000 1.940 2.390 2.160 42.4% 65 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,309 Volume: 573
14 NOV 17.000 0 0.150 0.160 364.1% 0 0
14 NOV 18.000 0 0.150 0.160 309.4% 0 0
14 NOV 19.000 0 0.060 0.160 212.0% 145 0
14 NOV 20.000 0 0.150 0.160 204.3% 65 0
14 NOV 21.000 0 0.150 0.160 152.9% 105 0
14 NOV 22.000 0 0.080 0.030 84.6% 50 10
14 NOV 23.000 0.130 0.160 0.180 57.0% 135 20
14 NOV 24.000 0.700 0.750 1.310 57.4% 255 0
14 NOV 25.000 1.640 1.700 2.290 86.0% 221 0
14 NOV 25.500 2.140 2.190 2.780 -- 10 0
14 NOV 26.000 2.640 2.690 2.700 -- 183 11
14 NOV 27.000 3.600 3.700 3.900 -- 103 3
14 NOV 28.000 4.600 4.700 5.100 -- 171 100
14 NOV 29.000 5.600 5.700 6.300 -- 10 0
14 NOV 30.000 6.600 6.700 6.700 -- 50 30
14 NOV 32.000 8.600 8.700 9.300 -- 0 0
14 NOV 34.000 10.600 10.700 11.300 -- 0 0
14 DEC 17.000 0.020 0.150 0.210 69.0% 0 0
14 DEC 18.000 0.050 0.160 0.190 61.4% 30 0
14 DEC 19.000 0.100 0.160 0.200 53.8% 30 0
14 DEC 20.000 0.190 0.220 0.330 49.0% 155 0
14 DEC 21.000 0.350 0.380 0.370 46.8% 88 20
14 DEC 22.000 0.620 0.650 0.910 45.8% 570 0
14 DEC 23.000 1.010 1.050 1.390 45.0% 102 0
14 DEC 24.000 1.560 1.600 2.020 44.6% 30 0
14 DEC 25.000 2.240 2.290 2.270 45.1% 87 31
14 DEC 26.000 3.000 3.100 0 46.5% 10 5
14 DEC 27.000 3.900 4.000 4.500 46.5% 30 0
14 DEC 28.000 4.800 4.900 5.300 48.1% 20 30
14 DEC 29.000 5.750 5.850 6.400 49.5% 0 0
14 DEC 30.000 6.750 6.800 7.350 47.6% 35 0
14 DEC 32.000 8.700 8.800 9.350 66.0% 0 0
14 DEC 34.000 10.650 10.750 11.300 51.9% 0 0
15 JAN 17.000 0.100 0.120 0.190 51.9% 10 0
15 JAN 18.000 0.160 0.180 0.260 48.8% 63 0
15 JAN 19.000 0.260 0.300 0.350 47.4% 70 50
15 JAN 20.000 0.430 0.460 0.590 45.9% 126 0
15 JAN 21.000 0.660 0.700 0.880 44.7% 674 0
15 JAN 22.000 0.990 1.030 1.270 43.9% 261 0
15 JAN 23.000 1.420 1.470 1.440 43.2% 175 60
15 JAN 24.000 1.990 2.020 2.400 43.2% 151 0
15 JAN 25.000 2.640 2.690 3.100 43.5% 444 0
15 JAN 25.500 3.000 3.050 3.500 44.2% 105 0
15 JAN 26.000 3.350 3.450 3.450 43.8% 300 20
15 JAN 26.500 3.750 3.850 3.850 44.1% 290 20
15 JAN 27.000 4.150 4.250 4.350 44.8% 237 13
15 JAN 27.500 4.600 4.700 5.200 45.2% 205 0
15 JAN 28.000 5.050 5.150 5.450 45.0% 1,086 20
15 JAN 29.000 5.950 6.050 6.550 45.7% 685 0
15 JAN 30.000 6.850 7.000 7.500 47.7% 434 0
15 JAN 32.000 8.800 8.900 9.400 49.0% 367 0
15 JAN 34.000 10.750 10.850 11.350 45.3% 235 0
15 JAN 36.000 12.700 12.800 13.350 47.1% 147 0
15 JAN 38.000 14.650 14.800 15.350 46.3% 26 0
15 JAN 40.000 16.650 16.750 17.150 52.6% 383 5
15 JAN 42.000 18.650 18.750 19.300 -- 115 0
15 JAN 44.000 20.650 20.750 21.300 44.6% 55 0
15 JAN 46.000 22.650 22.750 23.300 -- 40 0
15 JAN 48.000 24.650 24.750 25.300 -- 26 0
15 JAN 50.000 26.650 26.750 27.300 -- 162 0
15 APR 17.000 0.350 0.490 0.510 45.9% 6 0
15 APR 18.000 0.520 0.660 0.690 44.6% 15 0
15 APR 19.000 0.730 0.880 0.940 43.7% 5 0
15 APR 20.000 1.000 1.150 1.250 42.7% 25 0
15 APR 21.000 1.330 1.490 1.630 42.0% 85 0
15 APR 22.000 1.820 1.910 2.090 42.0% 367 0
15 APR 23.000 2.300 2.390 2.650 41.6% 67 0
15 APR 24.000 2.800 2.950 2.900 41.1% 73 15
15 APR 25.000 3.500 3.600 3.600 41.5% 175 30
15 APR 26.000 4.150 4.300 4.200 41.3% 252 20
15 APR 27.000 4.900 5.050 5.350 41.6% 95 0
15 APR 28.000 5.600 5.800 6.250 41.0% 170 0
15 APR 29.000 6.450 6.650 7.050 40.6% 40 0
15 APR 30.000 7.300 7.450 7.950 40.5% 173 0
15 APR 32.000 9.100 9.250 9.750 41.0% 110 0
15 APR 34.000 10.950 11.150 11.700 40.8% 120 0
15 APR 36.000 12.850 13.000 13.550 42.4% 12 0
15 APR 38.000 14.800 15.000 15.550 48.4% 2 0
15 JUL 19.000 1.100 1.240 0 40.6% 0 0
15 JUL 20.000 1.440 1.570 0 40.1% 0 0
15 JUL 21.000 1.810 1.970 0 39.7% 0 0
15 JUL 22.000 2.250 2.450 0 39.5% 0 0
15 JUL 23.000 2.820 3.050 0 39.8% 0 0
15 JUL 24.000 3.350 3.600 0 39.5% 0 0
15 JUL 25.000 4.000 4.150 4.100 39.1% 0 20
15 JUL 26.000 4.700 4.850 4.900 39.4% 0 40
15 JUL 27.000 5.400 5.550 0 39.1% 0 0
15 JUL 28.000 6.150 6.300 0 39.0% 0 0
15 JUL 29.000 6.950 7.100 0 39.1% 0 0
16 JAN 19.000 1.540 1.740 1.790 36.2% 150 0
16 JAN 20.000 1.880 2.070 2.140 35.3% 372 0
16 JAN 21.000 2.330 2.650 2.740 36.0% 74 0
16 JAN 22.000 2.810 3.150 3.200 35.8% 238 0
16 JAN 23.000 3.400 3.700 3.800 36.0% 102 0
16 JAN 24.000 4.000 4.300 4.400 35.8% 47 0
16 JAN 25.000 4.600 4.900 5.050 34.8% 78 0
16 JAN 26.000 5.200 5.600 5.750 35.1% 128 0
16 JAN 27.000 5.900 6.250 6.450 34.9% 74 0
16 JAN 28.000 6.650 7.000 7.200 34.4% 63 0
16 JAN 29.000 7.400 7.750 8.000 34.7% 60 0
16 JAN 30.000 8.150 8.550 8.800 34.1% 83 0
16 JAN 32.000 9.750 10.200 10.500 33.1% 37 0
16 JAN 34.000 11.300 11.950 12.400 31.4% 93 0
16 JAN 36.000 13.100 13.650 14.200 30.8% 23 0
17 JAN 19.000 2.300 2.980 3.000 34.7% 6 0
17 JAN 20.000 2.770 3.450 3.500 34.6% 10 0
17 JAN 21.000 3.150 3.950 4.000 33.7% 0 0
17 JAN 22.000 3.650 4.450 4.500 33.5% 37 0
17 JAN 23.000 4.250 5.000 5.050 33.2% 99 0
17 JAN 24.000 4.850 5.600 5.700 33.2% 1 0
17 JAN 25.000 5.350 6.300 6.450 32.8% 3 0
17 JAN 26.000 6.050 6.950 7.100 32.8% 100 0
17 JAN 27.000 6.750 7.650 7.800 32.5% 0 0
17 JAN 28.000 7.400 8.350 8.500 32.0% 0 0
17 JAN 29.000 8.100 9.050 9.250 31.6% 36 0
17 JAN 30.000 8.850 9.800 10.000 31.3% 34 0
17 JAN 32.000 10.350 11.650 11.900 32.0% 0 0
17 JAN 34.000 12.000 13.300 13.550 31.6% 1 0
17 JAN 36.000 13.700 14.950 15.250 31.2% 6 0

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