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: January 27, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 29.760 Net change: 0.040 Bid price: 29.690 Ask price: 29.770 30-day historical volatility: 61.05%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 25,952 Volume: 980
15 JAN 27.500-W 2.280 2.390 2.390 67.3% 0 0
15 JAN 28.000-W 1.840 1.920 1.920 63.8% 0 0
15 JAN 28.500-W 1.440 1.550 1.550 66.0% 0 0
15 JAN 29.000-W 1.080 1.190 1.190 65.3% 0 12
15 JAN 29.500-W 0.780 0.800 0.800 61.2% 90 129
15 JAN 30.000-W 0.530 0.600 0.600 63.0% 34 80
15 JAN 30.500-W 0.350 0.410 0.410 63.3% 30 20
15 JAN 31.000-W 0.230 0.290 0.290 65.3% 20 0
15 JAN 31.500-W 0.140 0.190 0.190 65.8% 66 25
15 JAN 32.000-W 0.090 0.100 0.100 65.0% 0 28
15 FEB 16.000 13.650 13.800 13.800 67.9% 0 0
15 FEB 17.000 12.650 12.800 12.800 67.7% 11 0
15 FEB 18.000 11.650 11.800 11.800 67.2% 10 0
15 FEB 19.000 10.650 10.800 10.800 65.6% 10 0
15 FEB 20.000 9.650 9.800 9.800 62.4% 53 0
15 FEB 21.000 8.700 8.850 8.850 74.1% 45 0
15 FEB 22.000 7.700 7.850 7.850 65.6% 57 0
15 FEB 23.000 6.700 6.850 6.850 57.4% 83 0
15 FEB 24.000 5.750 5.900 5.900 55.8% 172 0
15 FEB 25.000 4.850 4.950 4.950 53.7% 194 0
15 FEB 26.000 3.900 4.000 4.000 47.8% 1,461 0
15 FEB 27.000 3.100 3.200 3.200 48.2% 3,945 0
15 FEB 28.000 2.360 2.460 2.460 47.1% 770 0
15 FEB 29.000 1.740 1.830 1.830 46.7% 4,706 0
15 FEB 30.000 1.230 1.310 1.310 46.2% 878 69
15 FEB 32.000 0.570 0.630 0.630 46.6% 2,716 28
15 FEB 34.000 0.240 0.290 0.290 47.7% 561 0
15 FEB 36.000 0.120 0.170 0.170 51.9% 20 0
15 MAR 19.000 10.700 10.800 10.800 65.0% 0 0
15 MAR 20.000 9.700 9.850 9.850 61.6% 0 0
15 MAR 21.000 8.700 8.850 8.850 55.0% 0 0
15 MAR 22.000 7.750 7.900 7.900 53.1% 10 0
15 MAR 23.000 6.800 6.950 6.950 50.0% 0 0
15 MAR 24.000 5.900 6.050 6.050 48.7% 0 0
15 MAR 25.000 5.050 5.150 5.150 46.9% 0 0
15 MAR 26.000 4.200 4.350 4.350 45.4% 0 0
15 MAR 27.000 3.500 3.600 3.600 45.2% 10 0
15 MAR 28.000 2.820 2.910 2.910 44.1% 51 0
15 MAR 29.000 2.240 2.310 2.310 43.5% 85 0
15 MAR 30.000 1.750 1.820 1.820 43.3% 298 0
15 MAR 32.000 1.010 1.080 1.080 43.0% 932 6
15 MAR 34.000 0.580 0.630 0.630 43.8% 92 0
15 MAR 36.000 0.340 0.400 0.400 45.7% 20 20
15 APR 16.000 13.700 13.800 13.800 76.1% 0 0
15 APR 17.000 12.700 12.800 12.800 69.5% 55 0
15 APR 18.000 11.700 11.800 11.800 63.2% 132 0
15 APR 19.000 10.700 10.800 10.800 57.2% 20 0
15 APR 20.000 9.750 9.850 9.850 55.3% 197 50
15 APR 21.000 8.750 8.900 8.900 51.1% 62 0
15 APR 22.000 7.850 7.950 7.950 49.3% 73 3
15 APR 23.000 6.950 7.050 7.050 47.7% 70 12
15 APR 24.000 6.050 6.150 6.150 45.2% 113 15
15 APR 25.000 5.250 5.350 5.350 44.8% 154 20
15 APR 26.000 4.450 4.550 4.550 43.1% 170 0
15 APR 27.000 3.750 3.850 3.850 42.5% 208 0
15 APR 28.000 3.100 3.200 3.200 41.7% 208 10
15 APR 29.000 2.560 2.640 2.640 41.5% 174 11
15 APR 30.000 2.080 2.150 2.150 41.3% 400 25
15 APR 32.000 1.330 1.400 1.400 41.1% 416 86
15 APR 34.000 0.830 0.890 0.890 41.3% 289 88
15 APR 36.000 0.530 0.600 0.600 42.6% 156 79
15 APR 38.000 0.350 0.420 0.420 44.1% 380 24
15 JUL 16.000 13.700 13.850 13.850 62.6% 30 0
15 JUL 17.000 12.700 12.850 12.850 57.3% 50 0
15 JUL 18.000 11.750 11.900 11.900 54.2% 30 0
15 JUL 19.000 10.800 10.950 10.950 51.1% 25 0
15 JUL 20.000 9.850 10.000 10.000 47.9% 10 0
15 JUL 21.000 8.950 9.100 9.100 45.9% 12 0
15 JUL 22.000 8.100 8.200 8.200 44.2% 30 0
15 JUL 23.000 7.300 7.400 7.400 43.6% 20 0
15 JUL 24.000 6.500 6.600 6.600 42.3% 40 0
15 JUL 25.000 5.750 5.850 5.850 41.3% 39 10
15 JUL 26.000 5.050 5.150 5.150 40.5% 32 3
15 JUL 27.000 4.450 4.550 4.550 40.4% 25 0
15 JUL 28.000 3.850 3.950 3.950 39.7% 36 0
15 JUL 29.000 3.350 3.450 3.450 39.6% 524 0
15 JUL 30.000 2.870 2.970 2.970 39.2% 647 0
15 JUL 32.000 2.120 2.200 2.200 39.0% 173 20
15 JUL 34.000 1.550 1.620 1.620 39.1% 251 30
15 JUL 36.000 1.140 1.230 1.230 39.7% 90 10
16 JAN 18.000 11.550 12.200 12.200 45.6% 0 0
16 JAN 19.000 10.550 11.300 11.300 42.6% 0 0
16 JAN 20.000 9.800 10.250 10.250 40.4% 55 0
16 JAN 21.000 8.900 9.400 9.400 38.5% 87 0
16 JAN 22.000 8.100 8.550 8.550 37.2% 144 0
16 JAN 23.000 7.300 7.750 7.750 35.9% 33 0
16 JAN 24.000 6.550 7.000 7.000 35.0% 51 1
16 JAN 25.000 5.900 6.350 6.350 34.7% 132 0
16 JAN 26.000 5.250 5.700 5.700 34.1% 107 2
16 JAN 27.000 4.650 5.000 5.000 33.1% 25 0
16 JAN 28.000 4.050 4.450 4.450 32.5% 47 0
16 JAN 29.000 3.500 3.850 3.850 31.5% 82 0
16 JAN 30.000 3.050 3.250 3.250 30.6% 912 48
16 JAN 32.000 2.300 2.530 2.530 30.5% 689 1
16 JAN 34.000 1.740 1.970 1.970 30.7% 218 15
16 JAN 36.000 1.190 1.400 1.400 29.6% 347 0
17 JAN 18.000 11.350 12.850 12.850 41.6% 0 0
17 JAN 19.000 10.550 12.150 12.150 40.8% 0 0
17 JAN 20.000 10.050 10.950 10.950 38.8% 1 0
17 JAN 21.000 9.300 10.200 10.200 37.7% 0 0
17 JAN 22.000 8.600 9.500 9.500 36.8% 3 0
17 JAN 23.000 7.950 8.900 8.900 36.4% 107 0
17 JAN 24.000 7.250 8.200 8.200 35.3% 0 0
17 JAN 25.000 6.650 7.600 7.600 34.7% 13 0
17 JAN 26.000 6.100 7.100 7.100 34.5% 5 0
17 JAN 27.000 5.550 6.500 6.500 33.7% 2 0
17 JAN 28.000 5.100 5.900 5.900 33.1% 5 0
17 JAN 29.000 4.700 5.400 5.400 32.9% 0 0
17 JAN 30.000 4.250 4.950 4.950 32.4% 34 0
17 JAN 32.000 3.450 4.250 4.250 32.0% 2 0
17 JAN 34.000 2.790 3.550 3.550 31.4% 15 0
17 JAN 36.000 2.250 3.000 3.000 31.1% 65 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,569 Volume: 337
15 JAN 27.500-W 0.070 0.130 0.130 71.3% 0 0
15 JAN 28.000-W 0.130 0.170 0.170 67.6% 20 1
15 JAN 28.500-W 0.220 0.270 0.270 66.5% 0 25
15 JAN 29.000-W 0.360 0.420 0.420 66.2% 4 8
15 JAN 29.500-W 0.550 0.620 0.620 65.8% 20 0
15 JAN 30.000-W 0.790 0.890 0.890 65.7% 0 0
15 JAN 30.500-W 1.100 1.200 1.200 65.7% 35 0
15 JAN 31.000-W 1.470 1.580 1.580 67.5% 0 0
15 JAN 31.500-W 1.890 1.980 1.980 69.1% 0 0
15 JAN 32.000-W 2.330 2.460 2.460 74.4% 0 0
15 FEB 16.000 0 0.090 0.090 103.5% 0 0
15 FEB 17.000 0 0.090 0.090 99.0% 0 0
15 FEB 18.000 0 0.090 0.090 92.9% 0 0
15 FEB 19.000 0 0.090 0.090 85.6% 20 0
15 FEB 20.000 0 0.100 0.100 79.3% 1,204 0
15 FEB 21.000 0.010 0.100 0.100 72.2% 292 0
15 FEB 22.000 0.020 0.100 0.100 64.9% 47 0
15 FEB 23.000 0.040 0.100 0.100 58.4% 119 0
15 FEB 24.000 0.080 0.110 0.110 53.6% 63 0
15 FEB 25.000 0.150 0.180 0.180 51.8% 105 0
15 FEB 26.000 0.240 0.290 0.290 49.4% 633 20
15 FEB 27.000 0.420 0.460 0.460 48.2% 118 19
15 FEB 28.000 0.680 0.720 0.720 47.2% 171 6
15 FEB 29.000 1.050 1.110 1.110 46.9% 212 61
15 FEB 30.000 1.540 1.610 1.610 46.7% 99 36
15 FEB 32.000 2.860 2.960 2.960 47.4% 16 0
15 FEB 34.000 4.500 4.650 4.650 48.9% 15 0
15 FEB 36.000 6.400 6.550 6.550 55.2% 0 0
15 MAR 19.000 0.020 0.140 0.140 65.1% 0 0
15 MAR 20.000 0.050 0.150 0.150 61.2% 0 0
15 MAR 21.000 0.070 0.120 0.120 54.2% 0 0
15 MAR 22.000 0.120 0.160 0.160 52.2% 20 0
15 MAR 23.000 0.180 0.210 0.210 49.7% 0 0
15 MAR 24.000 0.280 0.310 0.310 48.5% 1 0
15 MAR 25.000 0.410 0.450 0.450 47.1% 26 10
15 MAR 26.000 0.600 0.640 0.640 46.1% 31 0
15 MAR 27.000 0.850 0.900 0.900 45.2% 15 0
15 MAR 28.000 1.180 1.240 1.240 44.7% 27 0
15 MAR 29.000 1.590 1.660 1.660 44.1% 40 20
15 MAR 30.000 2.100 2.180 2.180 44.1% 552 2
15 MAR 32.000 3.350 3.450 3.450 43.9% 18 0
15 MAR 34.000 4.900 5.050 5.050 45.3% 0 0
15 MAR 36.000 6.650 6.800 6.800 47.2% 0 0
15 APR 16.000 0.020 0.130 0.130 68.7% 0 0
15 APR 17.000 0.020 0.140 0.140 63.5% 13 0
15 APR 18.000 0.040 0.150 0.150 59.7% 50 0
15 APR 19.000 0.080 0.170 0.170 57.0% 35 0
15 APR 20.000 0.150 0.170 0.170 54.2% 181 0
15 APR 21.000 0.160 0.210 0.210 50.2% 110 0
15 APR 22.000 0.240 0.270 0.270 48.5% 392 5
15 APR 23.000 0.330 0.370 0.370 46.9% 82 0
15 APR 24.000 0.460 0.510 0.510 45.7% 232 0
15 APR 25.000 0.640 0.690 0.690 44.7% 242 10
15 APR 26.000 0.870 0.920 0.920 43.7% 367 2
15 APR 27.000 1.150 1.210 1.210 42.8% 280 2
15 APR 28.000 1.510 1.580 1.580 42.3% 204 14
15 APR 29.000 1.950 2.020 2.020 41.9% 55 0
15 APR 30.000 2.450 2.540 2.540 41.6% 153 10
15 APR 32.000 3.700 3.800 3.800 41.6% 119 0
15 APR 34.000 5.200 5.300 5.300 42.1% 190 0
15 APR 36.000 6.900 7.000 7.000 43.4% 96 0
15 APR 38.000 8.700 8.850 8.850 45.4% 92 0
15 JUL 16.000 0.080 0.170 0.170 51.4% 0 0
15 JUL 17.000 0.110 0.190 0.190 48.7% 20 0
15 JUL 18.000 0.170 0.210 0.210 46.6% 48 0
15 JUL 19.000 0.240 0.280 0.280 45.5% 38 0
15 JUL 20.000 0.320 0.370 0.370 44.3% 0 0
15 JUL 21.000 0.420 0.480 0.480 43.1% 20 0
15 JUL 22.000 0.580 0.630 0.630 42.6% 30 0
15 JUL 23.000 0.750 0.810 0.810 41.7% 50 0
15 JUL 24.000 0.970 1.040 1.040 41.2% 72 0
15 JUL 25.000 1.250 1.330 1.330 40.9% 123 0
15 JUL 26.000 1.560 1.630 1.630 40.2% 123 3
15 JUL 27.000 1.920 2.000 2.000 39.7% 50 0
15 JUL 28.000 2.350 2.440 2.440 39.5% 170 0
15 JUL 29.000 2.820 2.920 2.920 39.2% 200 4
15 JUL 30.000 3.350 3.500 3.500 39.2% 65 0
15 JUL 32.000 4.600 4.700 4.700 39.0% 25 0
15 JUL 34.000 6.000 6.150 6.150 39.1% 70 0
15 JUL 36.000 7.600 7.700 7.700 39.4% 70 0
16 JAN 18.000 0.240 0.430 0.430 36.6% 30 0
16 JAN 19.000 0.330 0.500 0.500 35.3% 156 0
16 JAN 20.000 0.490 0.560 0.560 34.3% 374 0
16 JAN 21.000 0.610 0.800 0.800 34.2% 64 0
16 JAN 22.000 0.740 0.970 0.970 33.0% 238 0
16 JAN 23.000 1.000 1.230 1.230 33.0% 152 0
16 JAN 24.000 1.250 1.460 1.460 32.3% 50 0
16 JAN 25.000 1.540 1.760 1.760 31.7% 98 0
16 JAN 26.000 1.890 2.090 2.090 31.3% 108 0
16 JAN 27.000 2.210 2.560 2.560 30.9% 81 50
16 JAN 28.000 2.640 2.980 2.980 30.4% 49 0
16 JAN 29.000 3.100 3.450 3.450 29.9% 75 4
16 JAN 30.000 3.650 4.000 4.000 29.8% 89 0
16 JAN 32.000 4.800 5.150 5.150 28.7% 92 5
16 JAN 34.000 6.100 6.550 6.550 28.0% 147 0
16 JAN 36.000 7.450 7.950 7.950 26.0% 390 20
17 JAN 18.000 0.560 1.040 1.040 32.3% 10 0
17 JAN 19.000 0.750 1.220 1.220 31.8% 12 0
17 JAN 20.000 0.990 1.440 1.440 31.5% 10 0
17 JAN 21.000 1.210 1.680 1.680 30.9% 0 0
17 JAN 22.000 1.470 1.940 1.940 30.3% 77 0
17 JAN 23.000 1.780 2.210 2.210 29.7% 79 0
17 JAN 24.000 2.180 2.590 2.590 29.7% 1 0
17 JAN 25.000 2.370 3.150 3.150 29.3% 3 0
17 JAN 26.000 2.780 3.550 3.550 28.9% 100 0
17 JAN 27.000 3.200 3.950 3.950 28.3% 2 0
17 JAN 28.000 3.750 4.450 4.450 28.3% 0 0
17 JAN 29.000 4.200 4.900 4.900 27.5% 36 0
17 JAN 30.000 4.700 5.450 5.450 27.1% 34 0
17 JAN 32.000 5.750 6.750 6.750 26.3% 0 0
17 JAN 34.000 7.050 8.000 8.000 25.5% 1 0
17 JAN 36.000 8.450 9.400 9.400 24.6% 21 0

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