Welcome, guest! Login Register
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: May 25, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 27.700 Net change: -0.360 Bid price: 27.690 Ask price: 27.740 30-day historical volatility: 45.40%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,020 Volume: 1,160
13 JUN 22.000 5.700 5.800 5.800 51.4% 10 100
13 JUN 23.000 4.700 4.800 4.800 51.4% 10 50
13 JUN 24.000 3.800 3.900 3.900 -- 12 81
13 JUN 25.000 2.930 3.000 3.000 56.4% 10 130
13 JUN 26.000 2.090 2.210 2.210 61.6% 135 65
13 JUN 27.000 1.460 1.550 1.550 71.6% 72 30
13 JUN 28.000 0.940 1.010 1.010 75.5% 111 101
13 JUN 29.000 0.560 0.600 0.600 65.7% 1,092 133
13 JUN 30.000 0.310 0.360 0.360 60.0% 842 40
13 JUN 31.000 0.160 0.210 0.210 56.4% 518 2
13 JUN 32.000 0.090 0.120 0.120 -- 605 0
13 JUN 34.000 0.020 0.070 0.070 56.2% 408 0
13 JUN 36.000 0 0.050 0.050 56.7% 0 0
13 JUN 38.000 0 0.040 0.040 68.5% 0 0
13 JUL 22.000 5.750 5.900 5.900 52.0% 0 60
13 JUL 23.000 4.850 4.950 4.950 13.3% 0 88
13 JUL 24.000 4.000 4.100 4.100 55.9% 160 10
13 JUL 25.000 3.200 3.300 3.300 59.6% 15 20
13 JUL 26.000 2.480 2.580 2.580 65.2% 10 15
13 JUL 27.000 1.870 1.960 1.960 129.9% 59 22
13 JUL 28.000 1.380 1.430 1.430 133.2% 81 0
13 JUL 29.000 0.970 1.030 1.030 105.5% 153 25
13 JUL 30.000 0.670 0.710 0.710 63.4% 1,827 47
13 JUL 32.000 0.290 0.330 0.330 57.1% 386 2
13 JUL 34.000 0.110 0.160 0.160 -- 4,662 0
13 JUL 36.000 0.050 0.090 0.090 55.4% 734 20
13 JUL 38.000 0.030 0.070 0.070 55.7% 638 0
13 JUL 40.000 0.020 0.090 0.090 59.6% 534 0
13 JUL 42.000 0.030 0.070 0.070 71.9% 450 0
13 JUL 44.000 0.010 0.070 0.070 79.3% 507 0
13 JUL 46.000 0.010 0.070 0.070 100.3% 298 0
13 JUL 48.000 0.010 0.070 0.070 138.8% 138 0
13 OCT 22.000 6.150 6.250 6.250 55.8% 25 0
13 OCT 23.000 5.300 5.450 5.450 57.7% 10 0
13 OCT 24.000 4.650 4.750 4.750 116.7% 20 10
13 OCT 25.000 3.950 4.050 4.050 117.5% 0 0
13 OCT 26.000 3.350 3.450 3.450 124.1% 24 0
13 OCT 27.000 2.800 2.880 2.880 119.3% 35 0
13 OCT 28.000 2.310 2.390 2.390 119.9% 61 15
13 OCT 29.000 1.910 1.970 1.970 118.4% 55 10
13 OCT 30.000 1.550 1.610 1.610 122.7% 447 45
13 OCT 32.000 0.990 1.040 1.040 108.3% 297 0
13 OCT 34.000 0.610 0.660 0.660 58.3% 352 4
13 OCT 36.000 0.370 0.420 0.420 -- 317 10
13 OCT 38.000 0.220 0.270 0.270 -- 91 5
13 OCT 40.000 0.120 0.170 0.170 55.3% 209 0
14 JAN 22.000 6.600 6.700 6.700 110.5% 225 0
14 JAN 23.000 5.750 6.000 6.000 110.3% 10 0
14 JAN 24.000 5.200 5.300 5.300 117.0% 0 0
14 JAN 25.000 4.500 4.700 4.700 114.4% 0 0
14 JAN 26.000 4.000 4.100 4.100 116.9% 72 15
14 JAN 27.000 3.500 3.600 3.600 113.0% 0 0
14 JAN 28.000 3.000 3.100 3.100 112.8% 47 0
14 JAN 29.000 2.600 2.730 2.730 113.0% 178 0
14 JAN 30.000 2.220 2.340 2.340 116.8% 168 0
14 JAN 32.000 1.620 1.690 1.690 112.6% 112 0
14 JAN 34.000 1.160 1.230 1.230 111.1% 421 0
14 JAN 36.000 0.820 0.880 0.880 58.6% 256 5
14 JAN 38.000 0.590 0.640 0.640 -- 226 0
14 JAN 40.000 0.410 0.480 0.480 -- 347 0
14 JAN 42.000 0.300 0.360 0.360 -- 73 0
14 JAN 44.000 0.220 0.280 0.280 -- 297 0
14 JAN 46.000 0.160 0.210 0.210 55.7% 158 0
14 JAN 48.000 0.110 0.170 0.170 54.9% 240 0
14 JAN 50.000 0.090 0.150 0.150 54.7% 272 0
14 JAN 52.000 0.070 0.150 0.150 54.9% 26 0
14 JAN 54.000 0.050 0.150 0.150 55.1% 240 0
14 JAN 56.000 0.040 0.150 0.150 55.6% 222 0
14 JAN 58.000 0.020 0.150 0.150 11.5% 26 0
14 JAN 60.000 0.030 0.140 0.140 12.4% 240 0
15 JAN 26.000 5.650 6.150 6.150 98.6% 77 0
15 JAN 27.000 5.150 5.650 5.650 98.4% 2 0
15 JAN 28.000 4.800 5.150 5.150 98.5% 6 0
15 JAN 29.000 4.350 4.750 4.750 98.2% 46 0
15 JAN 30.000 4.000 4.400 4.400 98.2% 53 0
15 JAN 32.000 3.300 3.700 3.700 97.3% 26 0
15 JAN 34.000 2.890 3.150 3.150 97.3% 51 0
15 JAN 36.000 2.320 2.670 2.670 98.7% 57 0
15 JAN 38.000 1.990 2.220 2.220 97.6% 56 0
15 JAN 40.000 1.740 1.970 1.970 96.9% 145 0
15 JAN 42.000 1.390 1.630 1.630 96.3% 43 0
15 JAN 44.000 1.130 1.360 1.360 95.7% 66 0
15 JAN 46.000 0.970 1.200 1.200 68.6% 17 0
15 JAN 48.000 0.810 1.050 1.050 193.8% 8 0
15 JAN 50.000 0.660 0.910 0.910 297.6% 33 0
16 JAN 27.000 6.550 7.050 7.050 92.2% 0 0
16 JAN 28.000 6.150 6.650 6.650 92.2% 0 0
16 JAN 29.000 5.800 6.300 6.300 92.3% 30 0
16 JAN 30.000 5.450 5.950 5.950 92.2% 0 0
16 JAN 32.000 4.850 5.200 5.200 91.8% 28 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,726 Volume: 974
13 JUN 22.000 0.030 0.090 0.090 50.8% 0 0
13 JUN 23.000 0.060 0.130 0.130 51.4% 0 0
13 JUN 24.000 0.140 0.170 0.170 -- 10 0
13 JUN 25.000 0.260 0.300 0.300 55.7% 22 0
13 JUN 26.000 0.460 0.500 0.500 61.2% 110 48
13 JUN 27.000 0.760 0.850 0.850 70.4% 347 50
13 JUN 28.000 1.250 1.340 1.340 74.7% 137 112
13 JUN 29.000 1.860 1.970 1.970 65.4% 35 20
13 JUN 30.000 2.610 2.690 2.690 59.0% 100 90
13 JUN 31.000 3.500 3.550 3.550 56.2% 0 60
13 JUN 32.000 4.400 4.500 4.500 -- 31 35
13 JUN 34.000 6.300 6.500 6.500 57.2% 20 80
13 JUN 36.000 8.300 8.400 8.400 50.7% 2 20
13 JUN 38.000 10.300 10.400 10.400 52.3% 0 20
13 JUL 22.000 0.130 0.170 0.170 51.6% 0 0
13 JUL 23.000 0.220 0.260 0.260 12.9% 10 0
13 JUL 24.000 0.360 0.400 0.400 55.5% 53 0
13 JUL 25.000 0.560 0.610 0.610 59.2% 44 0
13 JUL 26.000 0.850 0.890 0.890 64.9% 39 10
13 JUL 27.000 1.210 1.280 1.280 128.5% 85 0
13 JUL 28.000 1.710 1.770 1.770 132.1% 171 0
13 JUL 29.000 2.270 2.360 2.360 68.0% 80 54
13 JUL 30.000 2.980 3.100 3.100 63.4% 494 0
13 JUL 32.000 4.600 4.700 4.700 56.9% 608 0
13 JUL 34.000 6.450 6.550 6.550 -- 585 40
13 JUL 36.000 8.350 8.450 8.450 54.4% 530 30
13 JUL 38.000 10.300 10.450 10.450 54.0% 128 30
13 JUL 40.000 12.300 12.400 12.400 52.3% 228 25
13 JUL 42.000 14.300 14.400 14.400 57.1% 107 15
13 JUL 44.000 16.300 16.400 16.400 63.9% 38 45
13 JUL 46.000 18.300 18.400 18.400 77.6% 37 15
13 JUL 48.000 20.300 20.400 20.400 105.2% 32 0
13 OCT 22.000 0.590 0.630 0.630 55.3% 20 0
13 OCT 23.000 0.800 0.840 0.840 57.6% 0 17
13 OCT 24.000 1.050 1.100 1.100 112.9% 135 30
13 OCT 25.000 1.350 1.420 1.420 115.1% 10 0
13 OCT 26.000 1.730 1.820 1.820 121.9% 784 10
13 OCT 27.000 2.190 2.250 2.250 117.6% 82 51
13 OCT 28.000 2.700 2.770 2.770 118.5% 81 18
13 OCT 29.000 3.300 3.350 3.350 117.0% 83 0
13 OCT 30.000 3.900 4.000 4.000 120.8% 125 0
13 OCT 32.000 5.350 5.450 5.450 61.8% 233 0
13 OCT 34.000 6.950 7.050 7.050 57.7% 306 0
13 OCT 36.000 8.700 8.800 8.800 -- 117 0
13 OCT 38.000 10.550 10.650 10.650 -- 78 5
13 OCT 40.000 12.450 12.550 12.550 54.1% 100 0
14 JAN 22.000 1.030 1.110 1.110 104.8% 0 0
14 JAN 23.000 1.280 1.380 1.380 107.2% 0 4
14 JAN 24.000 1.640 1.700 1.700 113.8% 10 0
14 JAN 25.000 1.990 2.070 2.070 112.0% 0 0
14 JAN 26.000 2.420 2.490 2.490 114.3% 141 0
14 JAN 27.000 2.860 3.000 3.000 110.2% 21 0
14 JAN 28.000 3.400 3.500 3.500 110.5% 41 10
14 JAN 29.000 4.000 4.100 4.100 110.5% 194 10
14 JAN 30.000 4.600 4.700 4.700 108.5% 724 10
14 JAN 32.000 5.950 6.100 6.100 109.4% 317 0
14 JAN 34.000 7.500 7.600 7.600 106.5% 250 10
14 JAN 36.000 9.150 9.250 9.250 57.5% 338 0
14 JAN 38.000 10.900 11.000 11.000 -- 83 0
14 JAN 40.000 12.700 12.850 12.850 -- 155 0
14 JAN 42.000 14.500 14.700 14.700 -- 102 0
14 JAN 44.000 16.500 16.600 16.600 -- 170 0
14 JAN 46.000 18.400 18.550 18.550 52.5% 112 0
14 JAN 48.000 20.300 20.500 20.500 50.7% 24 0
14 JAN 50.000 22.350 22.450 22.450 51.3% 165 0
14 JAN 52.000 24.300 24.450 24.450 51.0% 20 0
14 JAN 54.000 26.300 26.450 26.450 51.8% 30 0
14 JAN 56.000 28.300 28.400 28.400 51.4% 6 0
14 JAN 58.000 30.250 30.400 30.400 6.5% 425 0
14 JAN 60.000 32.250 32.400 32.400 7.7% 75 0
15 JAN 26.000 4.050 4.300 4.300 92.2% 102 0
15 JAN 27.000 4.600 4.850 4.850 92.8% 4 0
15 JAN 28.000 5.150 5.400 5.400 92.8% 8 0
15 JAN 29.000 5.700 6.000 6.000 92.7% 557 0
15 JAN 30.000 6.350 6.650 6.650 92.9% 36 0
15 JAN 32.000 7.600 7.900 7.900 91.6% 127 0
15 JAN 34.000 9.000 9.350 9.350 90.5% 22 0
15 JAN 36.000 10.550 10.900 10.900 92.7% 42 0
15 JAN 38.000 12.100 12.600 12.600 91.3% 8 0
15 JAN 40.000 13.750 14.100 14.100 90.5% 120 0
15 JAN 42.000 15.450 15.950 15.950 88.0% 15 0
15 JAN 44.000 17.150 17.550 17.550 52.9% 30 0
15 JAN 46.000 18.950 19.500 19.500 165.1% 5 0
15 JAN 48.000 20.750 21.400 21.400 261.6% 0 0
15 JAN 50.000 22.600 23.000 23.000 -- 10 0
16 JAN 27.000 5.750 6.250 6.250 84.6% 0 0
16 JAN 28.000 6.350 6.800 6.800 84.6% 0 0
16 JAN 29.000 6.900 7.400 7.400 84.4% 0 0
16 JAN 30.000 7.550 8.050 8.050 84.5% 0 0
16 JAN 32.000 8.800 9.300 9.300 83.9% 0 0
Top of page

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