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: August 30, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 30.530 Net change: 0.410 Bid price: 30.520 Ask price: 30.550 30-day historical volatility: 22.22%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,979 Volume: 289
14 SEP 23.000 7.500 7.600 7.600 65.0% 0 0
14 SEP 24.000 6.500 6.600 6.600 56.6% 0 0
14 SEP 25.000 5.500 5.600 5.600 48.5% 0 0
14 SEP 26.000 4.500 4.600 4.600 40.5% 0 0
14 SEP 27.000 3.500 3.600 3.600 32.6% 0 0
14 SEP 28.000 2.570 2.630 2.630 29.0% 85 0
14 SEP 29.000 1.700 1.750 1.750 26.6% 66 0
14 SEP 30.000 0.990 1.040 1.040 25.7% 3,970 16
14 SEP 32.000 0.220 0.230 0.230 25.1% 1,461 177
14 SEP 33.000 0.080 0.140 0.140 27.0% 2,938 0
14 SEP 34.000 0.030 0.080 0.080 28.9% 498 0
14 SEP 35.000 0 0.050 0.050 38.1% 0 0
14 SEP 36.000 0 0.040 0.040 44.2% 30 0
14 SEP 38.000 0 0.040 0.040 56.5% 0 0
14 OCT 20.000 10.500 10.600 10.600 63.9% 0 0
14 OCT 21.000 9.500 9.600 9.600 57.4% 0 0
14 OCT 22.000 8.500 8.600 8.600 51.1% 4 0
14 OCT 23.000 7.500 7.600 7.600 45.1% 0 0
14 OCT 24.000 6.500 6.600 6.600 39.2% 0 0
14 OCT 25.000 5.500 5.600 5.600 33.6% 103 0
14 OCT 26.000 4.550 4.650 4.650 31.5% 150 0
14 OCT 27.000 3.650 3.750 3.750 30.4% 159 1
14 OCT 28.000 2.800 2.850 2.850 28.2% 200 0
14 OCT 29.000 2.030 2.090 2.090 27.1% 268 0
14 OCT 30.000 1.410 1.440 1.440 26.5% 1,024 20
14 OCT 32.000 0.560 0.600 0.600 26.1% 1,024 18
14 OCT 34.000 0.200 0.230 0.230 27.0% 1,044 0
14 OCT 36.000 0.060 0.100 0.100 28.5% 314 0
14 OCT 38.000 0.010 0.070 0.070 39.1% 86 0
15 JAN 20.000 10.500 10.600 10.600 44.9% 160 0
15 JAN 21.000 9.500 9.600 9.600 40.4% 3 0
15 JAN 22.000 8.500 8.600 8.600 36.1% 70 10
15 JAN 23.000 7.550 7.650 7.650 33.9% 8 0
15 JAN 24.000 6.650 6.750 6.750 32.9% 37 0
15 JAN 25.000 5.750 5.850 5.850 31.1% 76 0
15 JAN 25.500 5.350 5.450 5.450 31.2% 0 0
15 JAN 26.000 4.950 5.050 5.050 30.9% 198 0
15 JAN 26.500 4.550 4.650 4.650 30.4% 0 0
15 JAN 27.000 4.150 4.250 4.250 29.7% 115 0
15 JAN 27.500 3.800 3.900 3.900 29.6% 0 0
15 JAN 28.000 3.450 3.550 3.550 29.2% 171 10
15 JAN 29.000 2.840 2.900 2.900 28.8% 116 0
15 JAN 30.000 2.290 2.350 2.350 28.6% 1,939 18
15 JAN 32.000 1.410 1.470 1.470 28.0% 670 11
15 JAN 34.000 0.830 0.880 0.880 27.8% 1,326 0
15 JAN 36.000 0.490 0.530 0.530 28.3% 465 4
15 JAN 38.000 0.290 0.320 0.320 28.9% 149 0
15 JAN 40.000 0.170 0.200 0.200 29.5% 440 0
15 JAN 42.000 0.090 0.130 0.130 33.5% 60 0
15 JAN 44.000 0.050 0.090 0.090 37.8% 186 0
15 JAN 46.000 0.030 0.080 0.080 41.0% 93 0
15 JAN 48.000 0.020 0.080 0.080 44.3% 106 0
15 JAN 50.000 0.010 0.080 0.080 47.2% 285 0
15 APR 26.000 5.300 5.550 5.550 31.5% 0 0
15 APR 27.000 4.600 4.850 4.850 30.9% 0 0
15 APR 28.000 3.950 4.200 4.200 30.4% 5 0
15 APR 29.000 3.400 3.650 3.650 30.4% 0 0
15 APR 30.000 2.890 3.150 3.150 30.3% 40 0
15 APR 32.000 2.070 2.240 2.240 29.9% 22 0
15 APR 34.000 1.430 1.600 1.600 29.7% 0 0
15 APR 36.000 0.970 1.050 1.050 29.2% 0 0
15 APR 38.000 0.650 0.830 0.830 30.1% 0 0
16 JAN 20.000 10.500 11.250 11.250 36.9% 25 0
16 JAN 21.000 9.850 10.300 10.300 36.1% 5 0
16 JAN 22.000 9.050 9.500 9.500 35.1% 103 0
16 JAN 23.000 8.300 8.800 8.800 34.6% 20 0
16 JAN 24.000 7.600 8.050 8.050 33.9% 10 0
16 JAN 25.000 6.950 7.400 7.400 33.6% 2 0
16 JAN 26.000 6.350 6.800 6.800 33.4% 100 0
16 JAN 27.000 5.700 6.200 6.200 32.7% 6 0
16 JAN 28.000 5.150 5.550 5.550 32.0% 49 4
16 JAN 29.000 4.700 5.100 5.100 32.2% 31 0
16 JAN 30.000 4.200 4.600 4.600 31.7% 124 0
16 JAN 32.000 3.400 3.750 3.750 31.4% 38 0
16 JAN 34.000 2.720 3.050 3.050 31.1% 174 0
16 JAN 36.000 2.140 2.510 2.510 31.0% 66 0
17 JAN 23.000 9.150 10.100 10.100 37.1% 20 0
17 JAN 24.000 8.550 9.500 9.500 36.6% 0 0
17 JAN 25.000 7.950 8.950 8.950 36.2% 4 0
17 JAN 26.000 7.400 8.400 8.400 35.8% 2 0
17 JAN 27.000 6.900 7.850 7.850 35.4% 0 0
17 JAN 28.000 6.400 7.300 7.300 34.8% 0 0
17 JAN 29.000 5.950 6.850 6.850 34.6% 0 0
17 JAN 30.000 5.500 6.450 6.450 34.4% 0 0
17 JAN 32.000 4.800 5.600 5.600 34.1% 6 0
17 JAN 34.000 4.100 4.900 4.900 33.7% 15 0
17 JAN 36.000 3.550 4.300 4.300 33.5% 15 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,425 Volume: 180
14 SEP 23.000 0 0.040 0.040 54.7% 0 0
14 SEP 24.000 0 0.040 0.040 47.6% 0 0
14 SEP 25.000 0 0.040 0.040 40.5% 50 0
14 SEP 26.000 0.010 0.050 0.050 35.8% 32 0
14 SEP 27.000 0.020 0.070 0.070 30.9% 10 0
14 SEP 28.000 0.070 0.110 0.110 27.6% 80 0
14 SEP 29.000 0.190 0.220 0.220 25.2% 110 0
14 SEP 30.000 0.480 0.500 0.500 24.5% 386 20
14 SEP 32.000 1.700 1.750 1.750 24.7% 93 0
14 SEP 33.000 2.570 2.630 2.630 25.7% 10 0
14 SEP 34.000 3.500 3.600 3.600 30.4% 30 0
14 SEP 35.000 4.450 4.550 4.550 -- 0 0
14 SEP 36.000 5.450 5.550 5.550 -- 0 0
14 SEP 38.000 7.450 7.550 7.550 -- 0 0
14 OCT 20.000 0 0.050 0.050 52.7% 0 0
14 OCT 21.000 0 0.060 0.060 48.7% 51 0
14 OCT 22.000 0 0.060 0.060 43.4% 129 0
14 OCT 23.000 0 0.070 0.070 39.1% 50 0
14 OCT 24.000 0.010 0.080 0.080 35.4% 88 0
14 OCT 25.000 0.030 0.080 0.080 31.4% 345 0
14 OCT 26.000 0.070 0.150 0.150 30.5% 252 0
14 OCT 27.000 0.150 0.180 0.180 27.7% 544 0
14 OCT 28.000 0.290 0.320 0.320 26.7% 282 30
14 OCT 29.000 0.540 0.570 0.570 26.4% 156 0
14 OCT 30.000 0.910 0.940 0.940 26.0% 579 0
14 OCT 32.000 2.060 2.110 2.110 25.7% 173 0
14 OCT 34.000 3.650 3.750 3.750 25.7% 215 0
14 OCT 36.000 5.500 5.650 5.650 30.0% 68 0
14 OCT 38.000 7.450 7.600 7.600 23.9% 25 0
15 JAN 20.000 0.020 0.070 0.070 34.0% 172 0
15 JAN 21.000 0.040 0.110 0.110 33.3% 10 0
15 JAN 22.000 0.070 0.150 0.150 32.0% 223 0
15 JAN 23.000 0.130 0.170 0.170 30.3% 46 0
15 JAN 24.000 0.210 0.260 0.260 29.8% 87 0
15 JAN 25.000 0.330 0.370 0.370 29.1% 339 0
15 JAN 25.500 0.410 0.450 0.450 28.9% 45 0
15 JAN 26.000 0.490 0.550 0.550 28.7% 201 0
15 JAN 26.500 0.600 0.650 0.650 28.5% 210 20
15 JAN 27.000 0.720 0.780 0.780 28.4% 211 0
15 JAN 27.500 0.860 0.910 0.910 28.2% 147 30
15 JAN 28.000 1.010 1.070 1.070 28.0% 923 40
15 JAN 29.000 1.380 1.440 1.440 27.8% 752 0
15 JAN 30.000 1.820 1.880 1.880 27.5% 426 0
15 JAN 32.000 2.950 3.000 3.000 27.1% 377 0
15 JAN 34.000 4.350 4.450 4.450 27.0% 154 0
15 JAN 36.000 6.000 6.100 6.100 27.3% 147 0
15 JAN 38.000 7.800 7.900 7.900 27.9% 25 0
15 JAN 40.000 9.650 9.750 9.750 27.1% 431 40
15 JAN 42.000 11.600 11.700 11.700 33.7% 127 0
15 JAN 44.000 13.500 13.650 13.650 22.9% 55 0
15 JAN 46.000 15.500 15.600 15.600 -- 50 0
15 JAN 48.000 17.450 17.550 17.550 -- 30 0
15 JAN 50.000 19.450 19.550 19.550 -- 162 0
15 APR 26.000 0.910 1.110 1.110 29.6% 5 0
15 APR 27.000 1.210 1.410 1.410 29.3% 0 0
15 APR 28.000 1.570 1.760 1.760 29.0% 0 0
15 APR 29.000 1.980 2.170 2.170 28.7% 20 0
15 APR 30.000 2.460 2.720 2.720 28.9% 104 0
15 APR 32.000 3.600 3.850 3.850 28.7% 20 0
15 APR 34.000 4.950 5.200 5.200 28.5% 20 0
15 APR 36.000 6.450 6.750 6.750 28.3% 0 0
15 APR 38.000 8.100 8.400 8.400 28.0% 0 0
16 JAN 20.000 0.440 0.660 0.660 30.6% 95 0
16 JAN 21.000 0.590 0.840 0.840 30.3% 21 0
16 JAN 22.000 0.800 1.040 1.040 30.1% 232 0
16 JAN 23.000 1.070 1.280 1.280 30.1% 87 0
16 JAN 24.000 1.320 1.560 1.560 29.7% 23 0
16 JAN 25.000 1.630 1.870 1.870 29.5% 39 0
16 JAN 26.000 1.990 2.220 2.220 29.3% 138 0
16 JAN 27.000 2.310 2.690 2.690 29.1% 74 0
16 JAN 28.000 2.730 3.100 3.100 28.8% 41 0
16 JAN 29.000 3.200 3.600 3.600 28.7% 30 0
16 JAN 30.000 3.700 4.100 4.100 28.4% 66 0
16 JAN 32.000 4.850 5.250 5.250 28.1% 37 0
16 JAN 34.000 6.150 6.550 6.550 27.9% 90 0
16 JAN 36.000 7.500 8.000 8.000 27.5% 11 0
17 JAN 23.000 1.940 2.370 2.370 30.1% 14 0
17 JAN 24.000 2.080 2.870 2.870 29.7% 1 0
17 JAN 25.000 2.480 3.250 3.250 29.5% 23 0
17 JAN 26.000 2.890 3.650 3.650 29.2% 100 0
17 JAN 27.000 3.350 4.150 4.150 29.2% 0 0
17 JAN 28.000 3.800 4.600 4.600 28.9% 0 0
17 JAN 29.000 4.300 5.100 5.100 28.6% 26 0
17 JAN 30.000 4.850 5.650 5.650 28.5% 0 0
17 JAN 32.000 5.900 6.900 6.900 28.1% 0 0
17 JAN 34.000 7.200 8.150 8.150 27.9% 0 0
17 JAN 36.000 8.500 9.500 9.500 27.3% 0 0

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