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: April 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 26.010 Net change: -0.210 Bid price: 25.980 Ask price: 26.030 30-day historical volatility: 30.82%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,474 Volume: 484
14 APR 18.000 7.950 8.050 8.050 -- 0 0
14 APR 19.000 6.950 7.050 7.050 -- 0 0
14 APR 20.000 5.950 6.050 6.050 -- 0 0
14 APR 21.000 4.950 5.050 5.050 -- 0 0
14 APR 22.000 3.950 4.050 4.050 -- 3 3
14 APR 23.000 2.950 3.050 3.050 -- 34 0
14 APR 24.000 1.960 2.020 2.020 -- 60 0
14 APR 25.000 0.960 1.020 1.020 -- 290 260
14 APR 26.000 0 0.070 0.070 5.7% 553 24
14 APR 27.000 0 0.060 0.060 53.0% 660 0
14 APR 28.000 0 0.030 0.030 68.7% 813 0
14 APR 29.000 0 0.020 0.020 -- 1,381 40
14 APR 30.000 0 0.010 0.010 -- 1,182 0
14 APR 31.000 0 0.030 0.030 -- 5,015 0
14 APR 32.000 0 0.030 0.030 -- 1,148 0
14 APR 34.000 0 0.030 0.030 -- 6,686 0
14 APR 36.000 0 0.030 0.030 -- 169 0
14 APR 38.000 0 0.030 0.030 -- 46 0
14 MAY 21.000 4.950 5.050 5.050 42.4% 0 0
14 MAY 22.000 4.000 4.100 4.100 40.8% 0 0
14 MAY 23.000 3.050 3.150 3.150 36.1% 0 0
14 MAY 24.000 2.200 2.260 2.260 33.7% 0 0
14 MAY 25.000 1.490 1.540 1.540 33.6% 143 0
14 MAY 26.000 0.920 0.960 0.960 32.9% 218 10
14 MAY 27.000 0.520 0.550 0.550 32.5% 4,268 19
14 MAY 28.000 0.260 0.310 0.310 32.6% 725 52
14 MAY 29.000 0.150 0.160 0.160 33.6% 2,157 0
14 MAY 30.000 0.050 0.090 0.090 33.3% 129 0
14 MAY 32.000 0.010 0.060 0.060 48.6% 115 0
14 MAY 34.000 0 0.040 0.040 58.2% 3 0
14 MAY 36.000 0 0.040 0.040 46.4% 7 0
14 JUN 22.000 4.100 4.350 4.350 38.0% 0 0
14 JUN 23.000 3.250 3.500 3.500 36.0% 0 0
14 JUN 24.000 2.520 2.690 2.690 34.5% 0 0
14 JUN 25.000 1.890 2.010 2.010 33.8% 0 0
14 JUN 26.000 1.360 1.500 1.500 33.8% 0 0
14 JUN 27.000 0.950 1.070 1.070 33.6% 0 0
14 JUN 28.000 0.600 0.740 0.740 32.9% 0 0
14 JUN 29.000 0.360 0.510 0.510 32.6% 0 0
14 JUN 30.000 0.180 0.330 0.330 31.7% 0 0
14 JUN 32.000 0.080 0.160 0.160 33.6% 0 0
14 JUL 18.000 7.950 8.100 8.100 47.4% 0 0
14 JUL 19.000 7.000 7.100 7.100 43.0% 5 0
14 JUL 20.000 6.000 6.150 6.150 38.6% 195 0
14 JUL 21.000 5.100 5.200 5.200 36.1% 40 0
14 JUL 22.000 4.200 4.300 4.300 33.6% 110 4
14 JUL 23.000 3.450 3.500 3.500 33.5% 88 0
14 JUL 24.000 2.720 2.790 2.790 32.8% 104 0
14 JUL 25.000 2.120 2.180 2.180 32.7% 388 20
14 JUL 26.000 1.610 1.650 1.650 32.4% 151 3
14 JUL 27.000 1.190 1.240 1.240 32.3% 115 0
14 JUL 28.000 0.870 0.910 0.910 32.3% 218 0
14 JUL 29.000 0.620 0.660 0.660 32.4% 155 10
14 JUL 30.000 0.440 0.480 0.480 32.6% 1,409 0
14 JUL 32.000 0.210 0.250 0.250 33.1% 829 0
14 JUL 34.000 0.100 0.140 0.140 34.1% 1,693 0
14 JUL 36.000 0.050 0.080 0.080 42.2% 5,155 3
14 JUL 38.000 0.010 0.070 0.070 46.8% 30 0
14 OCT 21.000 5.400 5.500 5.500 35.4% 0 0
14 OCT 22.000 4.600 4.700 4.700 34.0% 8 0
14 OCT 23.000 3.900 4.000 4.000 33.5% 40 0
14 OCT 24.000 3.300 3.350 3.350 33.2% 20 0
14 OCT 25.000 2.720 2.810 2.810 32.9% 15 15
14 OCT 26.000 2.250 2.320 2.320 32.8% 29 0
14 OCT 27.000 1.820 1.900 1.900 32.5% 27 2
14 OCT 28.000 1.470 1.530 1.530 32.3% 63 0
14 OCT 29.000 1.180 1.240 1.240 32.4% 80 0
14 OCT 30.000 0.940 1.000 1.000 32.4% 118 6
14 OCT 32.000 0.580 0.640 0.640 32.4% 96 2
14 OCT 34.000 0.360 0.410 0.410 32.6% 247 0
14 OCT 36.000 0.230 0.290 0.290 33.5% 114 0
14 OCT 38.000 0.140 0.190 0.190 33.8% 47 0
15 JAN 20.000 6.400 6.650 6.650 36.6% 252 0
15 JAN 21.000 5.650 5.900 5.900 35.9% 3 0
15 JAN 22.000 4.950 5.200 5.200 35.3% 120 0
15 JAN 23.000 4.400 4.550 4.550 35.4% 26 4
15 JAN 24.000 3.750 3.950 3.950 34.5% 10 0
15 JAN 25.000 3.250 3.400 3.400 34.2% 116 0
15 JAN 26.000 2.800 2.920 2.920 34.0% 148 0
15 JAN 27.000 2.350 2.480 2.480 33.5% 65 0
15 JAN 28.000 2.020 2.120 2.120 33.5% 98 0
15 JAN 29.000 1.710 1.810 1.810 33.5% 50 0
15 JAN 30.000 1.430 1.540 1.540 33.4% 1,017 3
15 JAN 32.000 1.010 1.120 1.120 33.5% 261 0
15 JAN 34.000 0.690 0.810 0.810 33.4% 833 0
15 JAN 36.000 0.510 0.610 0.610 34.1% 213 3
15 JAN 38.000 0.380 0.460 0.460 34.7% 122 0
15 JAN 40.000 0.280 0.370 0.370 35.4% 425 0
15 JAN 42.000 0.190 0.270 0.270 35.4% 60 0
15 JAN 44.000 0.150 0.220 0.220 36.6% 146 0
15 JAN 46.000 0.120 0.190 0.190 40.9% 93 0
15 JAN 48.000 0.090 0.150 0.150 43.8% 106 0
15 JAN 50.000 0.060 0.130 0.130 45.8% 285 0
16 JAN 20.000 7.300 7.750 7.750 38.4% 15 0
16 JAN 21.000 6.700 7.150 7.150 38.0% 0 0
16 JAN 22.000 6.150 6.600 6.600 37.7% 106 0
16 JAN 23.000 5.600 6.050 6.050 37.2% 20 0
16 JAN 24.000 5.150 5.550 5.550 37.0% 10 0
16 JAN 25.000 4.650 5.050 5.050 36.4% 10 0
16 JAN 26.000 4.250 4.650 4.650 36.3% 63 0
16 JAN 27.000 3.850 4.250 4.250 36.1% 13 0
16 JAN 28.000 3.550 3.850 3.850 35.9% 39 0
16 JAN 29.000 3.200 3.550 3.550 35.8% 34 0
16 JAN 30.000 2.860 3.200 3.200 35.3% 93 0
16 JAN 32.000 2.330 2.700 2.700 35.2% 55 0
16 JAN 34.000 2.020 2.240 2.240 35.4% 163 1
16 JAN 36.000 1.640 1.870 1.870 35.2% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 14,217 Volume: 1,628
14 APR 18.000 0 0.030 0.030 160.2% 7 0
14 APR 19.000 0 0.030 0.030 160.2% 65 0
14 APR 20.000 0 0.030 0.030 159.9% 45 0
14 APR 21.000 0 0.030 0.030 157.5% 190 0
14 APR 22.000 0 0.030 0.030 145.8% 342 0
14 APR 23.000 0 0.030 0.030 119.1% 293 0
14 APR 24.000 0 0.030 0.030 84.3% 1,050 0
14 APR 25.000 0 0.030 0.030 47.5% 301 0
14 APR 26.000 0.020 0.050 0.050 7.2% 831 510
14 APR 27.000 0.980 1.040 1.040 46.9% 1,109 45
14 APR 28.000 1.980 2.040 2.040 -- 459 103
14 APR 29.000 2.980 3.050 3.050 -- 326 2
14 APR 30.000 3.950 4.050 4.050 -- 323 41
14 APR 31.000 4.950 5.050 5.050 -- 120 12
14 APR 32.000 5.950 6.050 6.050 -- 186 10
14 APR 34.000 7.950 8.050 8.050 -- 100 10
14 APR 36.000 9.950 10.050 10.050 -- 199 5
14 APR 38.000 11.950 12.050 12.050 -- 150 0
14 MAY 21.000 0 0.070 0.070 41.0% 0 0
14 MAY 22.000 0.020 0.080 0.080 35.7% 0 0
14 MAY 23.000 0.090 0.130 0.130 33.6% 0 0
14 MAY 24.000 0.230 0.250 0.250 32.1% 45 0
14 MAY 25.000 0.500 0.540 0.540 32.2% 106 503
14 MAY 26.000 0.930 0.970 0.970 31.8% 375 61
14 MAY 27.000 1.530 1.590 1.590 31.9% 294 0
14 MAY 28.000 2.280 2.330 2.330 31.6% 105 2
14 MAY 29.000 3.100 3.200 3.200 30.4% 43 0
14 MAY 30.000 4.050 4.150 4.150 32.5% 10 40
14 MAY 32.000 6.000 6.100 6.100 39.0% 18 0
14 MAY 34.000 8.000 8.100 8.100 46.6% 0 0
14 MAY 36.000 10.000 10.100 10.100 67.4% 0 0
14 JUN 22.000 0.120 0.260 0.260 33.1% 0 0
14 JUN 23.000 0.250 0.400 0.400 31.8% 0 0
14 JUN 24.000 0.490 0.630 0.630 31.4% 0 0
14 JUN 25.000 0.840 1.020 1.020 31.7% 0 20
14 JUN 26.000 1.270 1.480 1.480 31.0% 0 0
14 JUN 27.000 1.860 2.100 2.100 31.4% 0 0
14 JUN 28.000 2.480 2.770 2.770 30.1% 0 0
14 JUN 29.000 3.250 3.550 3.550 29.6% 0 0
14 JUN 30.000 4.100 4.400 4.400 29.1% 0 0
14 JUN 32.000 6.000 6.200 6.200 33.2% 0 5
14 JUL 18.000 0.020 0.080 0.080 38.8% 116 0
14 JUL 19.000 0.050 0.080 0.080 35.5% 10 0
14 JUL 20.000 0.090 0.110 0.110 33.3% 91 0
14 JUL 21.000 0.170 0.190 0.190 32.6% 53 0
14 JUL 22.000 0.290 0.330 0.330 32.1% 81 0
14 JUL 23.000 0.490 0.530 0.530 31.7% 84 40
14 JUL 24.000 0.780 0.820 0.820 31.5% 689 0
14 JUL 25.000 1.170 1.200 1.200 31.4% 290 10
14 JUL 26.000 1.660 1.700 1.700 31.5% 259 10
14 JUL 27.000 2.250 2.300 2.300 31.7% 220 60
14 JUL 28.000 2.910 2.960 2.960 31.4% 166 20
14 JUL 29.000 3.650 3.750 3.750 31.7% 344 0
14 JUL 30.000 4.450 4.500 4.500 30.7% 90 0
14 JUL 32.000 6.250 6.300 6.300 31.6% 45 0
14 JUL 34.000 8.100 8.200 8.200 35.3% 26 0
14 JUL 36.000 10.050 10.150 10.150 39.8% 22 5
14 JUL 38.000 12.000 12.100 12.100 -- 3 0
14 OCT 21.000 0.510 0.520 0.520 32.0% 0 0
14 OCT 22.000 0.740 0.830 0.830 32.5% 30 0
14 OCT 23.000 1.030 1.090 1.090 31.8% 25 0
14 OCT 24.000 1.390 1.450 1.450 31.5% 60 0
14 OCT 25.000 1.820 1.880 1.880 31.2% 171 0
14 OCT 26.000 2.330 2.390 2.390 31.1% 60 20
14 OCT 27.000 2.910 2.980 2.980 31.0% 249 5
14 OCT 28.000 3.550 3.650 3.650 31.1% 59 9
14 OCT 29.000 4.250 4.350 4.350 30.9% 25 0
14 OCT 30.000 5.000 5.100 5.100 30.8% 84 0
14 OCT 32.000 6.650 6.750 6.750 30.8% 65 10
14 OCT 34.000 8.400 8.500 8.500 30.1% 117 70
14 OCT 36.000 10.250 10.400 10.400 30.5% 45 0
14 OCT 38.000 12.150 12.300 12.300 34.8% 10 0
15 JAN 20.000 0.670 0.710 0.710 33.4% 128 0
15 JAN 21.000 0.890 0.940 0.940 32.8% 12 0
15 JAN 22.000 1.200 1.240 1.240 32.7% 223 0
15 JAN 23.000 1.550 1.600 1.600 32.5% 32 0
15 JAN 24.000 1.960 2.010 2.010 32.3% 41 0
15 JAN 25.000 2.330 2.470 2.470 31.5% 54 0
15 JAN 26.000 2.830 3.000 3.000 31.3% 173 0
15 JAN 27.000 3.400 3.600 3.600 31.2% 16 0
15 JAN 28.000 4.100 4.250 4.250 31.5% 50 0
15 JAN 29.000 4.700 4.900 4.900 30.7% 563 0
15 JAN 30.000 5.400 5.650 5.650 30.5% 58 0
15 JAN 32.000 7.000 7.200 7.200 30.4% 250 0
15 JAN 34.000 8.650 8.950 8.950 30.3% 143 0
15 JAN 36.000 10.500 10.700 10.700 30.3% 142 0
15 JAN 38.000 12.250 12.550 12.550 28.6% 25 0
15 JAN 40.000 14.250 14.450 14.450 30.2% 317 0
15 JAN 42.000 16.150 16.350 16.350 25.3% 127 0
15 JAN 44.000 18.150 18.300 18.300 26.5% 58 0
15 JAN 46.000 20.050 20.250 20.250 -- 53 0
15 JAN 48.000 21.950 22.200 22.200 -- 30 0
15 JAN 50.000 23.950 24.150 24.150 -- 162 0
16 JAN 20.000 1.650 1.890 1.890 33.0% 66 0
16 JAN 21.000 2.040 2.280 2.280 33.0% 21 0
16 JAN 22.000 2.350 2.740 2.740 32.6% 192 0
16 JAN 23.000 2.870 3.250 3.250 33.0% 77 0
16 JAN 24.000 3.300 3.700 3.700 32.4% 23 0
16 JAN 25.000 3.800 4.200 4.200 32.0% 29 0
16 JAN 26.000 4.350 4.700 4.700 31.6% 138 0
16 JAN 27.000 4.950 5.300 5.300 31.5% 70 0
16 JAN 28.000 5.550 6.050 6.050 31.7% 37 0
16 JAN 29.000 6.150 6.650 6.650 31.1% 30 0
16 JAN 30.000 6.850 7.300 7.300 30.8% 62 0
16 JAN 32.000 8.300 8.800 8.800 30.7% 37 0
16 JAN 34.000 9.800 10.300 10.300 30.0% 96 0
16 JAN 36.000 11.300 12.050 12.050 29.6% 1 0

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