Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Goldcorp Inc (GG)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140905C00020000 C 09/05/14 20.0 7.45 8.20
GG 140905C00020500 C 09/05/14 20.5 7.00 7.70
GG 140905C00021000 C 09/05/14 21.0 6.50 7.20
GG 140905C00021500 C 09/05/14 21.5 6.00 6.70
GG 140905C00022000 C 09/05/14 22.0 5.50 6.20
GG 140905C00022500 C 09/05/14 22.5 5.00 5.75
GG 140905C00023000 C 09/05/14 23.0 4.50 5.20
GG 140905C00023500 C 09/05/14 23.5 4.00 4.70
GG 140905C00024000 C 09/05/14 24.0 3.50 4.20
GG 140905C00024500 C 09/05/14 24.5 3.00 3.70
GG 140905C00025000 C 09/05/14 25.0 2.54 3.20
GG 140905C00025500 C 09/05/14 25.5 2.05 2.68
GG 140905C00026000 C 09/05/14 26.0 1.56 2.20
GG 140905C00026500 C 09/05/14 26.5 1.12 1.70
GG 140905C00027000 C 09/05/14 27.0 1.03 1.23
GG 140905C00027500 C 09/05/14 27.5 0.69 0.75
GG 140905C00028000 C 09/05/14 28.0 0.37 0.40
GG 140905C00028500 C 09/05/14 28.5 0.16 0.18
GG 140905C00029000 C 09/05/14 29.0 0.06 0.07
GG 140905C00029500 C 09/05/14 29.5 0.01 0.06
GG 140905C00030000 C 09/05/14 30.0 0.00 0.05
GG 140905C00030500 C 09/05/14 30.5 0.00 0.04
GG 140905C00031000 C 09/05/14 31.0 0.00 0.04
GG 140905C00031500 C 09/05/14 31.5 0.00 0.04
GG 140905C00032000 C 09/05/14 32.0 0.00 0.04
GG 140905C00032500 C 09/05/14 32.5 0.00 0.04
GG 140905C00033000 C 09/05/14 33.0 0.00 0.04
GG 140905C00033500 C 09/05/14 33.5 0.00 0.04
GG 140905C00034000 C 09/05/14 34.0 0.00 0.04
GG 140905C00034500 C 09/05/14 34.5 0.00 0.04
GG 140905C00035000 C 09/05/14 35.0 0.00 0.04
GG 140905P00020000 P 09/05/14 20.0 0.00 0.03
GG 140905P00020500 P 09/05/14 20.5 0.00 0.03
GG 140905P00021000 P 09/05/14 21.0 0.00 0.03
GG 140905P00021500 P 09/05/14 21.5 0.00 0.03
GG 140905P00022000 P 09/05/14 22.0 0.00 0.03
GG 140905P00022500 P 09/05/14 22.5 0.00 0.03
GG 140905P00023000 P 09/05/14 23.0 0.00 0.03
GG 140905P00023500 P 09/05/14 23.5 0.00 0.03
GG 140905P00024000 P 09/05/14 24.0 0.00 0.03
GG 140905P00024500 P 09/05/14 24.5 0.00 0.02
GG 140905P00025000 P 09/05/14 25.0 0.00 0.04
GG 140905P00025500 P 09/05/14 25.5 0.00 0.04
GG 140905P00026000 P 09/05/14 26.0 0.00 0.05
GG 140905P00026500 P 09/05/14 26.5 0.02 0.08
GG 140905P00027000 P 09/05/14 27.0 0.05 0.10
GG 140905P00027500 P 09/05/14 27.5 0.12 0.14
GG 140905P00028000 P 09/05/14 28.0 0.28 0.31
GG 140905P00028500 P 09/05/14 28.5 0.57 0.65
GG 140905P00029000 P 09/05/14 29.0 0.93 1.14
GG 140905P00029500 P 09/05/14 29.5 1.36 1.64
GG 140905P00030000 P 09/05/14 30.0 1.83 2.14
GG 140905P00030500 P 09/05/14 30.5 2.33 2.64
GG 140905P00031000 P 09/05/14 31.0 2.83 3.15
GG 140905P00031500 P 09/05/14 31.5 3.30 3.60
GG 140905P00032000 P 09/05/14 32.0 3.80 4.10
GG 140905P00032500 P 09/05/14 32.5 4.30 4.60
GG 140905P00033000 P 09/05/14 33.0 4.80 5.15
GG 140905P00033500 P 09/05/14 33.5 5.30 5.65
GG 140905P00034000 P 09/05/14 34.0 5.80 6.10
GG 140905P00034500 P 09/05/14 34.5 6.30 6.60
GG 140905P00035000 P 09/05/14 35.0 6.80 7.50
GG 140920C00020000 C 09/20/14 20.0 7.45 8.20
GG 140920C00021000 C 09/20/14 21.0 6.70 7.20
GG 140920C00021500 C 09/20/14 21.5 6.20 6.70
GG 140920C00022000 C 09/20/14 22.0 5.75 6.20
GG 140920C00022500 C 09/20/14 22.5 5.25 5.70
GG 140920C00023000 C 09/20/14 23.0 4.75 5.20
GG 140920C00023500 C 09/20/14 23.5 4.30 4.70
GG 140920C00024000 C 09/20/14 24.0 3.80 4.20
GG 140920C00024500 C 09/20/14 24.5 3.30 3.70
GG 140920C00025000 C 09/20/14 25.0 2.81 3.20
GG 140920C00025500 C 09/20/14 25.5 2.36 2.71
GG 140920C00026000 C 09/20/14 26.0 1.90 2.24
GG 140920C00026500 C 09/20/14 26.5 1.65 1.79
GG 140920C00027000 C 09/20/14 27.0 1.28 1.33
GG 140920C00027500 C 09/20/14 27.5 0.94 0.98
GG 140920C00028000 C 09/20/14 28.0 0.65 0.68
GG 140920C00028500 C 09/20/14 28.5 0.43 0.46
GG 140920C00029000 C 09/20/14 29.0 0.28 0.30
GG 140920C00029500 C 09/20/14 29.5 0.17 0.20
GG 140920C00030000 C 09/20/14 30.0 0.11 0.13
GG 140920C00030500 C 09/20/14 30.5 0.07 0.08
GG 140920C00031000 C 09/20/14 31.0 0.04 0.06
GG 140920C00031500 C 09/20/14 31.5 0.03 0.06
GG 140920C00032000 C 09/20/14 32.0 0.02 0.05
GG 140920C00032500 C 09/20/14 32.5 0.01 0.04
GG 140920C00033000 C 09/20/14 33.0 0.00 0.03
GG 140920C00033500 C 09/20/14 33.5 0.00 0.03
GG 140920C00034000 C 09/20/14 34.0 0.00 0.02
GG 140920C00034500 C 09/20/14 34.5 0.00 0.02
GG 140920C00035000 C 09/20/14 35.0 0.00 0.02
GG 140920C00035500 C 09/20/14 35.5 0.00 0.02
GG 140920C00036000 C 09/20/14 36.0 0.00 0.02
GG 140920P00020000 P 09/20/14 20.0 0.00 0.02
GG 140920P00021000 P 09/20/14 21.0 0.00 0.02
GG 140920P00021500 P 09/20/14 21.5 0.00 0.02
GG 140920P00022000 P 09/20/14 22.0 0.00 0.02
GG 140920P00022500 P 09/20/14 22.5 0.00 0.03
GG 140920P00023000 P 09/20/14 23.0 0.00 0.03
GG 140920P00023500 P 09/20/14 23.5 0.00 0.03
GG 140920P00024000 P 09/20/14 24.0 0.00 0.04
GG 140920P00024500 P 09/20/14 24.5 0.01 0.05
GG 140920P00025000 P 09/20/14 25.0 0.03 0.06
GG 140920P00025500 P 09/20/14 25.5 0.05 0.08
GG 140920P00026000 P 09/20/14 26.0 0.08 0.12
GG 140920P00026500 P 09/20/14 26.5 0.14 0.16
GG 140920P00027000 P 09/20/14 27.0 0.24 0.27
GG 140920P00027500 P 09/20/14 27.5 0.39 0.42
GG 140920P00028000 P 09/20/14 28.0 0.60 0.63
GG 140920P00028500 P 09/20/14 28.5 0.87 0.91
GG 140920P00029000 P 09/20/14 29.0 1.21 1.26
GG 140920P00029500 P 09/20/14 29.5 1.61 1.73
GG 140920P00030000 P 09/20/14 30.0 2.00 2.27
GG 140920P00030500 P 09/20/14 30.5 2.45 2.81
GG 140920P00031000 P 09/20/14 31.0 2.91 3.35
GG 140920P00031500 P 09/20/14 31.5 3.40 3.80
GG 140920P00032000 P 09/20/14 32.0 3.85 4.30
GG 140920P00032500 P 09/20/14 32.5 4.35 4.80
GG 140920P00033000 P 09/20/14 33.0 4.85 5.30
GG 140920P00033500 P 09/20/14 33.5 5.35 5.80
GG 140920P00034000 P 09/20/14 34.0 5.85 6.30
GG 140920P00034500 P 09/20/14 34.5 6.35 6.80
GG 140920P00035000 P 09/20/14 35.0 6.85 7.30
GG 140920P00035500 P 09/20/14 35.5 7.35 7.80
GG 140920P00036000 P 09/20/14 36.0 7.85 8.30
GG 141018C00014000 C 10/18/14 14.0 13.35 14.20
GG 141018C00015000 C 10/18/14 15.0 12.35 13.20
GG 141018C00016000 C 10/18/14 16.0 10.05 12.35
GG 141018C00017000 C 10/18/14 17.0 10.35 11.50
GG 141018C00018000 C 10/18/14 18.0 9.45 10.20
GG 141018C00019000 C 10/18/14 19.0 8.45 9.20
GG 141018C00020000 C 10/18/14 20.0 7.45 8.20
GG 141018C00021000 C 10/18/14 21.0 6.50 7.20
GG 141018C00022000 C 10/18/14 22.0 6.00 6.20
GG 141018C00023000 C 10/18/14 23.0 4.75 5.20
GG 141018C00024000 C 10/18/14 24.0 3.75 4.25
GG 141018C00025000 C 10/18/14 25.0 3.10 3.30
GG 141018C00026000 C 10/18/14 26.0 2.36 2.41
GG 141018C00027000 C 10/18/14 27.0 1.64 1.68
GG 141018C00028000 C 10/18/14 28.0 1.06 1.10
GG 141018C00029000 C 10/18/14 29.0 0.64 0.67
GG 141018C00030000 C 10/18/14 30.0 0.38 0.40
GG 141018C00031000 C 10/18/14 31.0 0.21 0.23
GG 141018C00032000 C 10/18/14 32.0 0.12 0.14
GG 141018C00033000 C 10/18/14 33.0 0.07 0.09
GG 141018C00034000 C 10/18/14 34.0 0.05 0.08
GG 141018C00035000 C 10/18/14 35.0 0.03 0.06
GG 141018C00036000 C 10/18/14 36.0 0.02 0.05
GG 141018C00037000 C 10/18/14 37.0 0.00 0.04
GG 141018C00038000 C 10/18/14 38.0 0.00 0.03
GG 141018C00039000 C 10/18/14 39.0 0.00 0.03
GG 141018C00040000 C 10/18/14 40.0 0.00 0.02
GG 141018C00041000 C 10/18/14 41.0 0.00 0.02
GG 141018P00014000 P 10/18/14 14.0 0.00 0.01
GG 141018P00015000 P 10/18/14 15.0 0.00 0.01
GG 141018P00016000 P 10/18/14 16.0 0.00 0.02
GG 141018P00017000 P 10/18/14 17.0 0.00 0.02
GG 141018P00018000 P 10/18/14 18.0 0.00 0.02
GG 141018P00019000 P 10/18/14 19.0 0.00 0.02
GG 141018P00020000 P 10/18/14 20.0 0.00 0.03
GG 141018P00021000 P 10/18/14 21.0 0.00 0.03
GG 141018P00022000 P 10/18/14 22.0 0.01 0.04
GG 141018P00023000 P 10/18/14 23.0 0.03 0.06
GG 141018P00024000 P 10/18/14 24.0 0.08 0.10
GG 141018P00025000 P 10/18/14 25.0 0.16 0.18
GG 141018P00026000 P 10/18/14 26.0 0.32 0.34
GG 141018P00027000 P 10/18/14 27.0 0.60 0.64
GG 141018P00028000 P 10/18/14 28.0 1.03 1.08
GG 141018P00029000 P 10/18/14 29.0 1.60 1.65
GG 141018P00030000 P 10/18/14 30.0 2.33 2.49
GG 141018P00031000 P 10/18/14 31.0 3.10 3.55
GG 141018P00032000 P 10/18/14 32.0 4.00 4.50
GG 141018P00033000 P 10/18/14 33.0 4.95 5.40
GG 141018P00034000 P 10/18/14 34.0 5.90 6.40
GG 141018P00035000 P 10/18/14 35.0 6.90 7.40
GG 141018P00036000 P 10/18/14 36.0 7.90 8.40
GG 141018P00037000 P 10/18/14 37.0 8.90 9.35
GG 141018P00038000 P 10/18/14 38.0 9.90 10.35
GG 141018P00039000 P 10/18/14 39.0 10.85 11.35
GG 141018P00040000 P 10/18/14 40.0 10.80 13.20
GG 141018P00041000 P 10/18/14 41.0 12.85 13.75
GG 150117C00013000 C 01/17/15 13.0 13.90 15.40
GG 150117C00014000 C 01/17/15 14.0 12.05 14.50
GG 150117C00015000 C 01/17/15 15.0 12.05 13.25
GG 150117C00016000 C 01/17/15 16.0 11.15 12.30
GG 150117C00017000 C 01/17/15 17.0 9.05 12.35
GG 150117C00018000 C 01/17/15 18.0 9.50 10.40
GG 150117C00019000 C 01/17/15 19.0 8.45 9.20
GG 150117C00020000 C 01/17/15 20.0 7.60 8.20
GG 150117C00021000 C 01/17/15 21.0 6.70 7.25
GG 150117C00022000 C 01/17/15 22.0 5.70 6.30
GG 150117C00023000 C 01/17/15 23.0 4.80 5.40
GG 150117C00024000 C 01/17/15 24.0 4.30 4.55
GG 150117C00025000 C 01/17/15 25.0 3.65 3.75
GG 150117C00026000 C 01/17/15 26.0 2.99 3.05
GG 150117C00027000 C 01/17/15 27.0 2.38 2.43
GG 150117C00028000 C 01/17/15 28.0 1.86 1.91
GG 150117C00029000 C 01/17/15 29.0 1.43 1.47
GG 150117C00030000 C 01/17/15 30.0 1.09 1.11
GG 150117C00031000 C 01/17/15 31.0 0.81 0.85
GG 150117C00032000 C 01/17/15 32.0 0.61 0.64
GG 150117C00033000 C 01/17/15 33.0 0.46 0.48
GG 150117C00034000 C 01/17/15 34.0 0.34 0.36
GG 150117C00035000 C 01/17/15 35.0 0.26 0.28
GG 150117C00036000 C 01/17/15 36.0 0.20 0.22
GG 150117C00037000 C 01/17/15 37.0 0.16 0.18
GG 150117C00038000 C 01/17/15 38.0 0.13 0.15
GG 150117C00039000 C 01/17/15 39.0 0.11 0.14
GG 150117C00040000 C 01/17/15 40.0 0.09 0.12
GG 150117C00041000 C 01/17/15 41.0 0.08 0.10
GG 150117C00043000 C 01/17/15 43.0 0.06 0.10
GG 150117C00045000 C 01/17/15 45.0 0.04 0.08
GG 150117C00047000 C 01/17/15 47.0 0.03 0.07
GG 150117C00050000 C 01/17/15 50.0 0.02 0.05
GG 150117C00055000 C 01/17/15 55.0 0.00 0.03
GG 150117C00060000 C 01/17/15 60.0 0.00 0.02
GG 150117C00065000 C 01/17/15 65.0 0.00 0.02
GG 150117C00070000 C 01/17/15 70.0 0.00 0.02
GG 150117P00013000 P 01/17/15 13.0 0.00 0.02
GG 150117P00014000 P 01/17/15 14.0 0.00 0.02
GG 150117P00015000 P 01/17/15 15.0 0.01 0.02
GG 150117P00016000 P 01/17/15 16.0 0.00 0.03
GG 150117P00017000 P 01/17/15 17.0 0.01 0.03
GG 150117P00018000 P 01/17/15 18.0 0.02 0.04
GG 150117P00019000 P 01/17/15 19.0 0.01 0.05
GG 150117P00020000 P 01/17/15 20.0 0.07 0.08
GG 150117P00021000 P 01/17/15 21.0 0.10 0.13
GG 150117P00022000 P 01/17/15 22.0 0.19 0.21
GG 150117P00023000 P 01/17/15 23.0 0.30 0.33
GG 150117P00024000 P 01/17/15 24.0 0.47 0.50
GG 150117P00025000 P 01/17/15 25.0 0.71 0.75
GG 150117P00026000 P 01/17/15 26.0 1.02 1.06
GG 150117P00027000 P 01/17/15 27.0 1.42 1.47
GG 150117P00028000 P 01/17/15 28.0 1.91 1.97
GG 150117P00029000 P 01/17/15 29.0 2.48 2.52
GG 150117P00030000 P 01/17/15 30.0 3.10 3.20
GG 150117P00031000 P 01/17/15 31.0 3.85 3.95
GG 150117P00032000 P 01/17/15 32.0 4.65 4.75
GG 150117P00033000 P 01/17/15 33.0 5.40 5.75
GG 150117P00034000 P 01/17/15 34.0 6.30 6.90
GG 150117P00035000 P 01/17/15 35.0 7.20 7.85
GG 150117P00036000 P 01/17/15 36.0 8.15 8.80
GG 150117P00037000 P 01/17/15 37.0 9.10 9.75
GG 150117P00038000 P 01/17/15 38.0 10.05 10.70
GG 150117P00039000 P 01/17/15 39.0 11.05 11.75
GG 150117P00040000 P 01/17/15 40.0 12.00 12.75
GG 150117P00041000 P 01/17/15 41.0 13.00 13.75
GG 150117P00043000 P 01/17/15 43.0 14.95 15.70
GG 150117P00045000 P 01/17/15 45.0 16.75 17.55
GG 150117P00047000 P 01/17/15 47.0 18.85 19.60
GG 150117P00050000 P 01/17/15 50.0 21.85 22.70
GG 150117P00055000 P 01/17/15 55.0 26.75 27.90
GG 150117P00060000 P 01/17/15 60.0 30.80 34.10
GG 150117P00065000 P 01/17/15 65.0 35.50 39.05
GG 150117P00070000 P 01/17/15 70.0 40.90 44.05
GG 150417C00018000 C 04/17/15 18.0 9.45 10.20
GG 150417C00019000 C 04/17/15 19.0 8.50 9.25
GG 150417C00020000 C 04/17/15 20.0 7.55 8.30
GG 150417C00021000 C 04/17/15 21.0 6.65 7.40
GG 150417C00022000 C 04/17/15 22.0 5.80 6.50
GG 150417C00023000 C 04/17/15 23.0 5.40 5.70
GG 150417C00024000 C 04/17/15 24.0 4.65 4.95
GG 150417C00025000 C 04/17/15 25.0 4.10 4.20
GG 150417C00026000 C 04/17/15 26.0 3.45 3.55
GG 150417C00027000 C 04/17/15 27.0 2.91 2.98
GG 150417C00028000 C 04/17/15 28.0 2.43 2.48
GG 150417C00029000 C 04/17/15 29.0 1.99 2.05
GG 150417C00030000 C 04/17/15 30.0 1.62 1.69
GG 150417C00031000 C 04/17/15 31.0 1.32 1.38
GG 150417C00032000 C 04/17/15 32.0 1.07 1.12
GG 150417C00033000 C 04/17/15 33.0 0.86 0.91
GG 150417C00034000 C 04/17/15 34.0 0.70 0.74
GG 150417C00035000 C 04/17/15 35.0 0.56 0.61
GG 150417C00036000 C 04/17/15 36.0 0.45 0.48
GG 150417C00037000 C 04/17/15 37.0 0.37 0.41
GG 150417C00038000 C 04/17/15 38.0 0.30 0.34
GG 150417C00039000 C 04/17/15 39.0 0.24 0.28
GG 150417C00040000 C 04/17/15 40.0 0.20 0.24
GG 150417C00041000 C 04/17/15 41.0 0.17 0.21
GG 150417P00018000 P 04/17/15 18.0 0.07 0.11
GG 150417P00019000 P 04/17/15 19.0 0.13 0.17
GG 150417P00020000 P 04/17/15 20.0 0.21 0.25
GG 150417P00021000 P 04/17/15 21.0 0.31 0.36
GG 150417P00022000 P 04/17/15 22.0 0.46 0.51
GG 150417P00023000 P 04/17/15 23.0 0.66 0.70
GG 150417P00024000 P 04/17/15 24.0 0.91 0.95
GG 150417P00025000 P 04/17/15 25.0 1.21 1.26
GG 150417P00026000 P 04/17/15 26.0 1.56 1.65
GG 150417P00027000 P 04/17/15 27.0 2.02 2.09
GG 150417P00028000 P 04/17/15 28.0 2.53 2.59
GG 150417P00029000 P 04/17/15 29.0 3.10 3.20
GG 150417P00030000 P 04/17/15 30.0 3.70 3.80
GG 150417P00031000 P 04/17/15 31.0 4.40 4.50
GG 150417P00032000 P 04/17/15 32.0 5.15 5.25
GG 150417P00033000 P 04/17/15 33.0 5.95 6.05
GG 150417P00034000 P 04/17/15 34.0 6.75 6.90
GG 150417P00035000 P 04/17/15 35.0 7.60 7.95
GG 150417P00036000 P 04/17/15 36.0 8.45 8.80
GG 150417P00037000 P 04/17/15 37.0 9.40 9.80
GG 150417P00038000 P 04/17/15 38.0 10.30 10.80
GG 150417P00039000 P 04/17/15 39.0 11.20 11.80
GG 150417P00040000 P 04/17/15 40.0 12.15 13.00
GG 150417P00041000 P 04/17/15 41.0 13.10 13.80
GG 160115C00013000 C 01/15/16 13.0 13.90 15.50
GG 160115C00015000 C 01/15/16 15.0 12.95 13.50
GG 160115C00018000 C 01/15/16 18.0 9.05 10.85
GG 160115C00020000 C 01/15/16 20.0 7.80 8.75
GG 160115C00023000 C 01/15/16 23.0 5.90 6.60
GG 160115C00025000 C 01/15/16 25.0 5.20 5.35
GG 160115C00027000 C 01/15/16 27.0 4.20 4.30
GG 160115C00030000 C 01/15/16 30.0 2.96 3.05
GG 160115C00032000 C 01/15/16 32.0 2.31 2.39
GG 160115C00035000 C 01/15/16 35.0 1.58 1.66
GG 160115C00037000 C 01/15/16 37.0 1.23 1.29
GG 160115C00040000 C 01/15/16 40.0 0.84 0.89
GG 160115P00013000 P 01/15/16 13.0 0.08 0.12
GG 160115P00015000 P 01/15/16 15.0 0.20 0.24
GG 160115P00018000 P 01/15/16 18.0 0.54 0.55
GG 160115P00020000 P 01/15/16 20.0 0.90 0.96
GG 160115P00023000 P 01/15/16 23.0 1.75 1.82
GG 160115P00025000 P 01/15/16 25.0 2.54 2.58
GG 160115P00027000 P 01/15/16 27.0 3.50 3.60
GG 160115P00030000 P 01/15/16 30.0 5.20 5.35
GG 160115P00032000 P 01/15/16 32.0 6.55 6.70
GG 160115P00035000 P 01/15/16 35.0 8.80 8.95
GG 160115P00037000 P 01/15/16 37.0 10.45 10.55
GG 160115P00040000 P 01/15/16 40.0 12.70 14.15

OPRA data is delayed 15 minutes.