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 2, 2014 at 12:13 p.m.   (Data 15 minutes delayed)
  Last price: 25.880 Net change: -0.030 Bid price: 25.870 Ask price: 25.880 30-day historical volatility: 24.79%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,041 Volume: 7,422
14 OCT 20.000 5.800 5.950 6.000 67.4% 0 0
14 OCT 21.000 4.800 4.950 5.000 56.4% 0 0
14 OCT 22.000 3.850 3.950 4.000 45.6% 4 0
14 OCT 23.000 2.870 2.940 2.990 37.6% 10 0
14 OCT 24.000 1.960 2.020 2.070 34.8% 2 0
14 OCT 25.000 1.170 1.230 1.280 33.5% 213 0
14 OCT 26.000 0.610 0.640 0.670 33.4% 173 4
14 OCT 27.000 0.300 0.310 0.350 34.8% 312 0
14 OCT 28.000 0.150 0.180 0.200 37.6% 2,772 5
14 OCT 29.000 0.060 0.100 0.120 41.2% 427 0
14 OCT 30.000 0.040 0.100 0.090 47.8% 1,130 0
14 OCT 32.000 0.010 0.090 0.090 53.2% 979 0
14 OCT 34.000 0.010 0.080 0.080 87.7% 909 0
14 OCT 36.000 0 0.080 0.080 -- 314 0
14 OCT 38.000 0 0.080 0.080 -- 86 0
14 NOV 21.000 4.850 4.950 5.000 35.3% 0 0
14 NOV 22.000 3.950 4.050 4.050 35.6% 0 0
14 NOV 23.000 3.050 3.150 3.200 33.8% 33 0
14 NOV 24.000 2.310 2.370 2.420 33.5% 15 0
14 NOV 25.000 1.670 1.720 1.760 33.2% 0 0
14 NOV 26.000 1.160 1.200 1.240 33.2% 35 0
14 NOV 27.000 0.780 0.800 0.840 33.3% 244 0
14 NOV 28.000 0.510 0.540 0 33.9% 55 3,500
14 NOV 29.000 0.340 0.360 0.380 34.8% 82 0
14 NOV 30.000 0.220 0.250 0 35.5% 18 3,850
14 NOV 32.000 0.090 0.140 0.150 38.1% 20 0
14 NOV 34.000 0.040 0.140 0.120 47.8% 0 0
15 JAN 20.000 5.900 6.000 6.050 36.0% 160 0
15 JAN 21.000 5.000 5.100 5.150 34.4% 11 0
15 JAN 22.000 4.150 4.250 4.300 33.1% 55 0
15 JAN 23.000 3.400 3.500 3.550 33.0% 31 0
15 JAN 24.000 2.740 2.780 2.830 33.0% 37 0
15 JAN 25.000 2.160 2.190 2.230 32.8% 86 0
15 JAN 25.500 1.900 1.940 1.970 32.5% 10 0
15 JAN 26.000 1.670 1.710 1.740 32.6% 242 0
15 JAN 26.500 1.450 1.490 1.520 32.6% 50 0
15 JAN 27.000 1.260 1.300 1.330 32.5% 131 5
15 JAN 27.500 1.100 1.140 1.160 32.6% 0 0
15 JAN 28.000 0.960 0.990 1.010 32.7% 262 1
15 JAN 29.000 0.710 0.750 0.760 33.0% 138 0
15 JAN 30.000 0.530 0.570 0.580 33.5% 2,130 0
15 JAN 32.000 0.290 0.320 0.320 34.1% 631 7
15 JAN 34.000 0.150 0.190 0.190 35.0% 1,220 0
15 JAN 36.000 0.100 0.140 0.150 38.3% 460 0
15 JAN 38.000 0.050 0.110 0.110 46.1% 149 0
15 JAN 40.000 0.030 0.080 0.080 50.4% 440 0
15 JAN 42.000 0.010 0.060 0.060 53.1% 60 0
15 JAN 44.000 0.010 0.050 0.050 56.5% 186 0
15 JAN 46.000 0.010 0.040 0.040 61.1% 93 0
15 JAN 48.000 0 0.080 0.080 46.2% 106 0
15 JAN 50.000 0 0.080 0.080 48.7% 285 0
15 APR 21.000 5.250 5.400 5.550 34.4% 0 0
15 APR 22.000 4.500 4.650 4.750 33.7% 20 10
15 APR 23.000 3.850 3.950 4.050 33.8% 40 10
15 APR 24.000 3.200 3.350 3.400 32.8% 0 20
15 APR 25.000 2.710 2.820 2.940 33.2% 0 0
15 APR 26.000 2.230 2.350 2.460 32.9% 5 0
15 APR 27.000 1.860 1.940 1.960 32.9% 23 10
15 APR 28.000 1.530 1.600 1.680 33.0% 10 0
15 APR 29.000 1.240 1.310 1.390 33.0% 40 0
15 APR 30.000 1.020 1.090 1.150 33.4% 73 0
15 APR 32.000 0.680 0.740 0.790 33.8% 37 0
15 APR 34.000 0.440 0.510 0.550 34.3% 2 0
15 APR 36.000 0.290 0.360 0.390 34.8% 5 0
15 APR 38.000 0.190 0.270 0.290 35.6% 0 0
16 JAN 20.000 6.700 7.150 7.250 37.4% 35 0
16 JAN 21.000 6.050 6.500 6.600 36.9% 5 0
16 JAN 22.000 5.450 5.900 6.000 36.6% 103 0
16 JAN 23.000 4.900 5.250 5.350 35.8% 20 0
16 JAN 24.000 4.400 4.750 4.850 35.7% 40 0
16 JAN 25.000 3.900 4.250 4.350 35.2% 2 0
16 JAN 26.000 3.500 3.850 3.950 35.3% 103 0
16 JAN 27.000 3.050 3.400 3.500 34.6% 6 0
16 JAN 28.000 2.730 3.050 3.150 34.6% 45 0
16 JAN 29.000 2.410 2.760 2.830 34.6% 31 0
16 JAN 30.000 2.100 2.460 2.520 34.3% 140 0
16 JAN 32.000 1.720 1.960 1.990 34.5% 45 0
16 JAN 34.000 1.400 1.620 1.660 35.1% 174 0
16 JAN 36.000 1.070 1.290 1.320 34.8% 96 0
17 JAN 23.000 5.950 6.850 6.950 38.9% 40 0
17 JAN 24.000 5.450 6.350 6.450 38.3% 0 0
17 JAN 25.000 5.100 5.800 5.900 37.8% 9 0
17 JAN 26.000 4.700 5.400 5.500 37.6% 5 0
17 JAN 27.000 4.300 5.000 5.150 37.2% 0 0
17 JAN 28.000 3.950 4.650 4.800 36.9% 3 0
17 JAN 29.000 3.650 4.350 4.450 36.9% 0 0
17 JAN 30.000 3.600 4.100 4.150 37.6% 16 0
17 JAN 32.000 2.790 3.500 3.600 36.3% 2 0
17 JAN 34.000 2.360 3.100 3.150 36.3% 15 0
17 JAN 36.000 2.150 2.610 2.820 36.4% 45 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 11,457 Volume: 926
14 OCT 20.000 0 0.030 0.040 58.1% 0 0
14 OCT 21.000 0 0.040 0.040 50.7% 51 0
14 OCT 22.000 0 0.040 0.050 40.8% 129 0
14 OCT 23.000 0.020 0.070 0.080 37.2% 50 0
14 OCT 24.000 0.110 0.150 0.150 34.6% 113 5
14 OCT 25.000 0.330 0.370 0.380 33.9% 528 0
14 OCT 26.000 0.750 0.800 0.720 33.3% 535 5
14 OCT 27.000 1.420 1.480 1.460 34.6% 479 0
14 OCT 28.000 2.280 2.350 2.310 37.8% 385 0
14 OCT 29.000 3.200 3.300 3.250 41.5% 223 0
14 OCT 30.000 4.150 4.250 4.100 46.8% 582 1
14 OCT 32.000 6.150 6.250 6.200 63.6% 165 0
14 OCT 34.000 8.100 8.200 8.200 52.3% 215 0
14 OCT 36.000 10.100 10.200 10.200 63.3% 55 0
14 OCT 38.000 12.100 12.200 12.200 -- 23 0
14 NOV 21.000 0.040 0.150 0.120 37.1% 0 0
14 NOV 22.000 0.120 0.170 0.160 34.1% 0 0
14 NOV 23.000 0.270 0.310 0 33.7% 20 875
14 NOV 24.000 0.500 0.540 0.540 33.4% 30 0
14 NOV 25.000 0.850 0.890 0.900 33.0% 0 0
14 NOV 26.000 1.340 1.380 1.380 33.2% 120 0
14 NOV 27.000 1.950 2.000 1.950 33.5% 80 10
14 NOV 28.000 2.690 2.740 2.710 34.1% 53 0
14 NOV 29.000 3.500 3.600 3.550 35.4% 0 0
14 NOV 30.000 4.350 4.450 4.450 36.0% 3 0
14 NOV 32.000 6.250 6.350 6.300 38.3% 0 0
14 NOV 34.000 8.150 8.300 8.250 48.8% 0 0
15 JAN 20.000 0.150 0.160 0.160 33.7% 172 0
15 JAN 21.000 0.230 0.270 0.260 32.6% 21 0
15 JAN 22.000 0.400 0.430 0.390 32.5% 202 10
15 JAN 23.000 0.640 0.670 0.670 32.3% 53 0
15 JAN 24.000 0.950 0.990 0.980 32.0% 160 0
15 JAN 25.000 1.370 1.400 1.390 32.0% 386 0
15 JAN 25.500 1.610 1.640 1.630 31.9% 85 0
15 JAN 26.000 1.880 1.910 1.900 31.9% 209 0
15 JAN 26.500 2.170 2.210 2.190 32.2% 280 0
15 JAN 27.000 2.480 2.520 2.490 32.0% 216 0
15 JAN 27.500 2.810 2.850 2.830 32.2% 192 0
15 JAN 28.000 3.150 3.250 3.200 32.5% 1,131 0
15 JAN 29.000 3.900 4.000 3.950 32.6% 722 0
15 JAN 30.000 4.700 4.800 4.750 33.0% 432 0
15 JAN 32.000 6.450 6.550 6.500 33.5% 412 0
15 JAN 34.000 8.300 8.450 8.400 33.3% 220 0
15 JAN 36.000 10.250 10.350 10.300 40.0% 147 0
15 JAN 38.000 12.200 12.300 12.250 44.9% 23 0
15 JAN 40.000 14.200 14.300 14.250 25.4% 394 0
15 JAN 42.000 16.150 16.250 16.200 37.9% 127 0
15 JAN 44.000 18.150 18.250 18.200 -- 55 0
15 JAN 46.000 20.100 20.250 20.200 -- 40 0
15 JAN 48.000 22.100 22.250 22.200 -- 30 0
15 JAN 50.000 24.100 24.250 24.200 -- 162 0
15 APR 21.000 0.580 0.630 0.690 32.2% 5 0
15 APR 22.000 0.830 0.880 0.960 32.1% 1 0
15 APR 23.000 1.160 1.210 1.280 32.1% 0 0
15 APR 24.000 1.540 1.600 1.660 31.9% 1 0
15 APR 25.000 2.000 2.070 2.110 31.9% 0 0
15 APR 26.000 2.530 2.600 2.650 32.0% 36 0
15 APR 27.000 3.100 3.200 3.250 32.1% 8 0
15 APR 28.000 3.800 3.900 3.750 31.9% 20 20
15 APR 29.000 4.500 4.600 4.600 31.7% 40 0
15 APR 30.000 5.250 5.400 5.350 32.0% 160 0
15 APR 32.000 6.900 7.000 6.950 32.2% 75 0
15 APR 34.000 8.650 8.750 8.700 32.0% 20 0
15 APR 36.000 10.450 10.600 10.550 32.3% 0 0
15 APR 38.000 12.350 12.500 12.400 32.5% 2 0
16 JAN 20.000 1.020 1.190 1.190 30.2% 237 0
16 JAN 21.000 1.370 1.600 1.590 30.8% 42 0
16 JAN 22.000 1.750 1.970 1.940 30.8% 233 0
16 JAN 23.000 2.100 2.460 2.450 30.7% 102 0
16 JAN 24.000 2.550 2.920 2.890 30.4% 33 0
16 JAN 25.000 3.050 3.450 3.400 30.4% 39 0
16 JAN 26.000 3.600 4.000 3.950 30.2% 138 0
16 JAN 27.000 4.200 4.550 4.500 29.8% 74 0
16 JAN 28.000 4.750 5.150 5.150 29.4% 41 0
16 JAN 29.000 5.450 5.950 5.850 29.7% 30 0
16 JAN 30.000 6.150 6.600 6.550 29.2% 42 0
16 JAN 32.000 7.650 8.150 8.050 29.0% 37 0
16 JAN 34.000 9.250 9.750 9.650 28.4% 92 0
16 JAN 36.000 10.850 11.550 11.450 27.9% 21 0
17 JAN 23.000 2.970 3.700 3.700 29.8% 44 0
17 JAN 24.000 3.500 4.200 4.250 29.7% 1 0
17 JAN 25.000 4.000 4.700 4.700 29.3% 23 0
17 JAN 26.000 4.600 5.300 5.250 29.3% 100 0
17 JAN 27.000 5.100 6.000 5.850 29.1% 0 0
17 JAN 28.000 5.700 6.600 6.600 28.7% 0 0
17 JAN 29.000 6.350 7.250 7.200 28.4% 26 0
17 JAN 30.000 7.050 7.950 7.850 28.3% 24 0
17 JAN 32.000 8.450 9.350 9.400 27.6% 0 0
17 JAN 34.000 10.000 10.900 10.900 27.3% 0 0
17 JAN 36.000 11.300 12.800 12.750 26.8% 0 0

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