GG Options | Goldcorp Inc. Common Stock Stock

BSE

0.15% NSE

0.28%

Goldcorp Inc. (GG)

-NYSE

26.83 0.40(1.47%) 25 May 1:31AM|After Hours : 26.80 0.03 (0.11%) 25 May 3:23AM

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Oct 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
16.00	GG140118C00016000	11.20	0.00	10.90	11.00	1	1
17.00	GG140118C00017000	10.32	0.00	9.95	10.05	5	5
18.00	GG140118C00018000	9.55	0.00	9.05	9.20	48	208
20.00	GG140118C00020000	7.85	0.00	7.40	7.50	1	232
22.00	GG140118C00022000	6.55	0.00	5.85	6.00	24	37
23.00	GG140118C00023000	5.27	0.20	5.20	5.30	4	209
24.00	GG140118C00024000	5.10	0.00	4.55	4.65	19	35
25.00	GG140118C00025000	4.40	0.00	4.00	4.10	2	924
26.00	GG140118C00026000	3.02	0.00	3.50	3.60	12	20
27.00	GG140118C00027000	3.25	0.05	3.00	3.10	9	547
28.00	GG140118C00028000	2.53	0.37	2.61	2.66	15	474
29.00	GG140118C00029000	2.48	0.00	2.24	2.29	2	435
30.00	GG140118C00030000	2.08	0.01	1.92	1.97	30	9,313
31.00	GG140118C00031000	1.70	0.09	1.64	1.69	1	549
32.00	GG140118C00032000	1.36	0.13	1.40	1.45	9	290
33.00	GG140118C00033000	1.15	0.20	1.19	1.23	7	3,018
34.00	GG140118C00034000	1.12	0.00	1.01	1.05	2	278
35.00	GG140118C00035000	0.93	0.00	0.86	0.90	2	13,944
36.00	GG140118C00036000	0.68	0.00	0.73	0.77	14	1,215
37.00	GG140118C00037000	0.68	0.00	0.63	0.66	2	91
38.00	GG140118C00038000	0.53	0.02	0.54	0.57	2	40
39.00	GG140118C00039000	0.48	0.00	0.46	0.49	1	260
40.00	GG140118C00040000	0.38	0.09	0.40	0.43	20	10,892
41.00	GG140118C00041000	0.30	0.00	0.34	0.37	20	40
42.00	GG140118C00042000	0.26	0.00	0.30	0.32	10	10
43.00	GG140118C00043000	0.48	0.00	0.26	0.28	1	1
45.00	GG140118C00045000	0.21	0.01	0.19	0.22	3	16,139
50.00	GG140118C00050000	0.10	0.00	0.10	0.13	1	16,184
52.50	GG140118C00052500	0.10	0.00	0.08	0.11	15	3,250
55.00	GG140118C00055000	0.08	0.00	0.07	0.10	1	2,512
60.00	GG140118C00060000	0.07	0.00	0.05	0.07	209	12,887
65.00	GG140118C00065000	0.05	0.00	0.02	0.05	5	4,994
70.00	GG140118C00070000	0.03	0.00	0.02	0.04	1	1,312
75.00	GG140118C00075000	0.02	0.00	0.02	0.03	16	5,408
80.00	GG140118C00080000	0.02	0.01	0.01	0.02	6	158,417

Put Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
14.00	GG140118P00014000	0.15	0.00	0.15	0.17	17	343
15.00	GG140118P00015000	0.21	0.00	0.21	0.24	18	58
16.00	GG140118P00016000	0.28	0.00	0.28	0.31	28	28
17.00	GG140118P00017000	0.35	0.00	0.38	0.41	3	118
18.00	GG140118P00018000	0.48	0.00	0.50	0.53	2	305
19.00	GG140118P00019000	0.61	0.00	0.66	0.68	7	28
20.00	GG140118P00020000	0.88	0.13	0.84	0.87	1	1,515
21.00	GG140118P00021000	1.15	0.00	1.07	1.10	10	34
22.00	GG140118P00022000	1.24	0.00	1.34	1.38	1	189
23.00	GG140118P00023000	1.54	0.00	1.67	1.70	1	2,216
24.00	GG140118P00024000	1.97	0.00	2.04	2.08	7	3,563
25.00	GG140118P00025000	2.58	0.28	2.47	2.51	2	18,937
26.00	GG140118P00026000	3.00	0.20	2.94	2.99	5	581
27.00	GG140118P00027000	3.50	0.26	3.45	3.55	10	1,765
28.00	GG140118P00028000	4.00	0.00	4.05	4.15	28	452
29.00	GG140118P00029000	4.35	0.00	4.65	4.75	2	296
30.00	GG140118P00030000	5.35	0.30	5.35	5.45	9	25,398
31.00	GG140118P00031000	6.15	0.00	6.05	6.15	2	25
32.00	GG140118P00032000	6.30	0.00	6.80	6.90	6	18
33.00	GG140118P00033000	7.97	0.00	7.60	7.70	4	19
35.00	GG140118P00035000	9.35	0.00	9.25	9.40	23	10,375
38.00	GG140118P00038000	9.80	0.00	11.90	12.05	1	1
40.00	GG140118P00040000	14.48	0.00	13.75	13.90	7	8,920
45.00	GG140118P00045000	19.30	0.00	18.55	18.75	2	11,381
50.00	GG140118P00050000	24.21	0.00	23.40	23.65	3	723
52.50	GG140118P00052500	19.55	0.00	25.85	26.10	0	64
55.00	GG140118P00055000	27.23	0.00	28.35	28.65	50	456
60.00	GG140118P00060000	32.10	0.00	33.25	33.75	5	104
65.00	GG140118P00065000	36.60	0.00	38.25	38.75	4	4
70.00	GG140118P00070000	28.55	0.00	43.20	43.75	0	18
75.00	GG140118P00075000	39.40	0.00	48.20	48.80	0	30
80.00	GG140118P00080000	44.20	0.00	53.20	53.70	0	450

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Goldcorp Inc. (GG)