Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Goldcorp Inc (GG)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140425C00016500 C 04/25/14 16.5 7.90 8.55
GG 140425C00017000 C 04/25/14 17.0 7.40 8.05
GG 140425C00017500 C 04/25/14 17.5 6.90 7.55
GG 140425C00018000 C 04/25/14 18.0 6.40 7.05
GG 140425C00018500 C 04/25/14 18.5 5.90 6.55
GG 140425C00019000 C 04/25/14 19.0 5.30 6.05
GG 140425C00019500 C 04/25/14 19.5 4.85 5.55
GG 140425C00020000 C 04/25/14 20.0 4.35 5.05
GG 140425C00020500 C 04/25/14 20.5 3.85 4.55
GG 140425C00021000 C 04/25/14 21.0 3.35 4.05
GG 140425C00021500 C 04/25/14 21.5 2.87 3.55
GG 140425C00022000 C 04/25/14 22.0 2.44 3.05
GG 140425C00022500 C 04/25/14 22.5 1.94 2.55
GG 140425C00023000 C 04/25/14 23.0 1.58 1.79
GG 140425C00023500 C 04/25/14 23.5 1.18 1.57
GG 140425C00024000 C 04/25/14 24.0 0.76 0.84
GG 140425C00024500 C 04/25/14 24.5 0.38 0.42
GG 140425C00025000 C 04/25/14 25.0 0.16 0.18
GG 140425C00025500 C 04/25/14 25.5 0.05 0.07
GG 140425C00026000 C 04/25/14 26.0 0.01 0.10
GG 140425C00026500 C 04/25/14 26.5 0.00 0.11
GG 140425C00027000 C 04/25/14 27.0 0.00 0.10
GG 140425C00027500 C 04/25/14 27.5 0.00 0.10
GG 140425C00028000 C 04/25/14 28.0 0.00 0.10
GG 140425C00028500 C 04/25/14 28.5 0.00 0.10
GG 140425C00029000 C 04/25/14 29.0 0.00 0.10
GG 140425C00029500 C 04/25/14 29.5 0.00 0.10
GG 140425C00030000 C 04/25/14 30.0 0.00 0.10
GG 140425C00030500 C 04/25/14 30.5 0.00 0.10
GG 140425C00031000 C 04/25/14 31.0 0.00 0.10
GG 140425P00016500 P 04/25/14 16.5 0.00 0.10
GG 140425P00017000 P 04/25/14 17.0 0.00 0.10
GG 140425P00017500 P 04/25/14 17.5 0.00 0.10
GG 140425P00018000 P 04/25/14 18.0 0.00 0.10
GG 140425P00018500 P 04/25/14 18.5 0.00 0.10
GG 140425P00019000 P 04/25/14 19.0 0.00 0.02
GG 140425P00019500 P 04/25/14 19.5 0.00 0.10
GG 140425P00020000 P 04/25/14 20.0 0.00 0.10
GG 140425P00020500 P 04/25/14 20.5 0.00 0.10
GG 140425P00021000 P 04/25/14 21.0 0.00 0.04
GG 140425P00021500 P 04/25/14 21.5 0.00 0.11
GG 140425P00022000 P 04/25/14 22.0 0.00 0.10
GG 140425P00022500 P 04/25/14 22.5 0.00 0.04
GG 140425P00023000 P 04/25/14 23.0 0.00 0.05
GG 140425P00023500 P 04/25/14 23.5 0.01 0.03
GG 140425P00024000 P 04/25/14 24.0 0.05 0.07
GG 140425P00024500 P 04/25/14 24.5 0.16 0.19
GG 140425P00025000 P 04/25/14 25.0 0.42 0.46
GG 140425P00025500 P 04/25/14 25.5 0.64 0.89
GG 140425P00026000 P 04/25/14 26.0 0.99 1.36
GG 140425P00026500 P 04/25/14 26.5 1.47 1.86
GG 140425P00027000 P 04/25/14 27.0 1.96 2.35
GG 140425P00027500 P 04/25/14 27.5 2.46 2.85
GG 140425P00028000 P 04/25/14 28.0 2.96 3.60
GG 140425P00028500 P 04/25/14 28.5 3.45 4.10
GG 140425P00029000 P 04/25/14 29.0 3.95 4.60
GG 140425P00029500 P 04/25/14 29.5 4.45 5.10
GG 140425P00030000 P 04/25/14 30.0 4.95 5.70
GG 140425P00030500 P 04/25/14 30.5 5.45 6.20
GG 140425P00031000 P 04/25/14 31.0 5.95 6.70
GG 140517C00017000 C 05/17/14 17.0 7.30 8.10
GG 140517C00018000 C 05/17/14 18.0 6.30 7.10
GG 140517C00019000 C 05/17/14 19.0 5.50 6.10
GG 140517C00020000 C 05/17/14 20.0 4.50 5.10
GG 140517C00021000 C 05/17/14 21.0 3.55 4.10
GG 140517C00022000 C 05/17/14 22.0 2.75 3.15
GG 140517C00023000 C 05/17/14 23.0 1.89 2.05
GG 140517C00024000 C 05/17/14 24.0 1.18 1.21
GG 140517C00025000 C 05/17/14 25.0 0.65 0.66
GG 140517C00026000 C 05/17/14 26.0 0.31 0.33
GG 140517C00027000 C 05/17/14 27.0 0.14 0.16
GG 140517C00028000 C 05/17/14 28.0 0.07 0.10
GG 140517C00029000 C 05/17/14 29.0 0.03 0.05
GG 140517C00030000 C 05/17/14 30.0 0.02 0.04
GG 140517C00031000 C 05/17/14 31.0 0.01 0.03
GG 140517C00032000 C 05/17/14 32.0 0.00 0.03
GG 140517C00033000 C 05/17/14 33.0 0.00 0.02
GG 140517C00034000 C 05/17/14 34.0 0.00 0.02
GG 140517C00035000 C 05/17/14 35.0 0.00 0.02
GG 140517C00036000 C 05/17/14 36.0 0.00 0.01
GG 140517C00037000 C 05/17/14 37.0 0.00 0.01
GG 140517C00040000 C 05/17/14 40.0 0.00 0.01
GG 140517P00017000 P 05/17/14 17.0 0.00 0.02
GG 140517P00018000 P 05/17/14 18.0 0.00 0.02
GG 140517P00019000 P 05/17/14 19.0 0.00 0.02
GG 140517P00020000 P 05/17/14 20.0 0.00 0.03
GG 140517P00021000 P 05/17/14 21.0 0.03 0.05
GG 140517P00022000 P 05/17/14 22.0 0.08 0.10
GG 140517P00023000 P 05/17/14 23.0 0.20 0.22
GG 140517P00024000 P 05/17/14 24.0 0.48 0.49
GG 140517P00025000 P 05/17/14 25.0 0.95 0.97
GG 140517P00026000 P 05/17/14 26.0 1.61 1.65
GG 140517P00027000 P 05/17/14 27.0 2.31 2.52
GG 140517P00028000 P 05/17/14 28.0 3.05 3.55
GG 140517P00029000 P 05/17/14 29.0 4.00 4.60
GG 140517P00030000 P 05/17/14 30.0 5.00 5.40
GG 140517P00031000 P 05/17/14 31.0 6.00 6.40
GG 140517P00032000 P 05/17/14 32.0 7.00 7.55
GG 140517P00033000 P 05/17/14 33.0 7.95 8.40
GG 140517P00034000 P 05/17/14 34.0 8.95 9.40
GG 140517P00035000 P 05/17/14 35.0 9.95 10.40
GG 140517P00036000 P 05/17/14 36.0 10.95 11.90
GG 140517P00037000 P 05/17/14 37.0 11.95 12.90
GG 140517P00040000 P 05/17/14 40.0 14.95 15.60
GG 140621C00016000 C 06/21/14 16.0 8.40 9.10
GG 140621C00017000 C 06/21/14 17.0 7.30 8.05
GG 140621C00018000 C 06/21/14 18.0 6.30 7.10
GG 140621C00019000 C 06/21/14 19.0 5.30 6.10
GG 140621C00020000 C 06/21/14 20.0 4.50 5.10
GG 140621C00021000 C 06/21/14 21.0 3.75 4.00
GG 140621C00022000 C 06/21/14 22.0 2.98 3.10
GG 140621C00023000 C 06/21/14 23.0 2.22 2.27
GG 140621C00024000 C 06/21/14 24.0 1.58 1.62
GG 140621C00025000 C 06/21/14 25.0 1.07 1.10
GG 140621C00026000 C 06/21/14 26.0 0.69 0.72
GG 140621C00027000 C 06/21/14 27.0 0.43 0.46
GG 140621C00028000 C 06/21/14 28.0 0.27 0.29
GG 140621C00029000 C 06/21/14 29.0 0.17 0.19
GG 140621C00030000 C 06/21/14 30.0 0.11 0.14
GG 140621C00031000 C 06/21/14 31.0 0.07 0.10
GG 140621C00032000 C 06/21/14 32.0 0.05 0.08
GG 140621P00016000 P 06/21/14 16.0 0.00 0.02
GG 140621P00017000 P 06/21/14 17.0 0.00 0.03
GG 140621P00018000 P 06/21/14 18.0 0.01 0.04
GG 140621P00019000 P 06/21/14 19.0 0.03 0.06
GG 140621P00020000 P 06/21/14 20.0 0.07 0.10
GG 140621P00021000 P 06/21/14 21.0 0.17 0.19
GG 140621P00022000 P 06/21/14 22.0 0.32 0.34
GG 140621P00023000 P 06/21/14 23.0 0.55 0.58
GG 140621P00024000 P 06/21/14 24.0 0.91 0.94
GG 140621P00025000 P 06/21/14 25.0 1.39 1.43
GG 140621P00026000 P 06/21/14 26.0 2.01 2.06
GG 140621P00027000 P 06/21/14 27.0 2.76 2.81
GG 140621P00028000 P 06/21/14 28.0 3.45 3.70
GG 140621P00029000 P 06/21/14 29.0 4.20 4.60
GG 140621P00030000 P 06/21/14 30.0 5.15 5.65
GG 140621P00031000 P 06/21/14 31.0 6.10 6.65
GG 140621P00032000 P 06/21/14 32.0 7.05 7.85
GG 140719C00015000 C 07/19/14 15.0 9.30 10.15
GG 140719C00016000 C 07/19/14 16.0 8.40 9.10
GG 140719C00017000 C 07/19/14 17.0 7.40 8.10
GG 140719C00018000 C 07/19/14 18.0 6.30 7.10
GG 140719C00019000 C 07/19/14 19.0 5.45 6.10
GG 140719C00020000 C 07/19/14 20.0 4.70 5.20
GG 140719C00021000 C 07/19/14 21.0 3.80 4.25
GG 140719C00022000 C 07/19/14 22.0 3.05 3.25
GG 140719C00023000 C 07/19/14 23.0 2.41 2.47
GG 140719C00024000 C 07/19/14 24.0 1.80 1.85
GG 140719C00025000 C 07/19/14 25.0 1.32 1.35
GG 140719C00026000 C 07/19/14 26.0 0.92 0.95
GG 140719C00027000 C 07/19/14 27.0 0.63 0.66
GG 140719C00028000 C 07/19/14 28.0 0.43 0.46
GG 140719C00029000 C 07/19/14 29.0 0.29 0.32
GG 140719C00030000 C 07/19/14 30.0 0.20 0.23
GG 140719C00031000 C 07/19/14 31.0 0.14 0.16
GG 140719C00032000 C 07/19/14 32.0 0.10 0.13
GG 140719C00033000 C 07/19/14 33.0 0.07 0.10
GG 140719C00034000 C 07/19/14 34.0 0.05 0.08
GG 140719C00035000 C 07/19/14 35.0 0.04 0.07
GG 140719C00036000 C 07/19/14 36.0 0.03 0.06
GG 140719C00037000 C 07/19/14 37.0 0.02 0.05
GG 140719C00038000 C 07/19/14 38.0 0.02 0.03
GG 140719C00039000 C 07/19/14 39.0 0.01 0.03
GG 140719P00015000 P 07/19/14 15.0 0.00 0.02
GG 140719P00016000 P 07/19/14 16.0 0.01 0.03
GG 140719P00017000 P 07/19/14 17.0 0.02 0.04
GG 140719P00018000 P 07/19/14 18.0 0.04 0.06
GG 140719P00019000 P 07/19/14 19.0 0.08 0.11
GG 140719P00020000 P 07/19/14 20.0 0.16 0.19
GG 140719P00021000 P 07/19/14 21.0 0.29 0.30
GG 140719P00022000 P 07/19/14 22.0 0.48 0.51
GG 140719P00023000 P 07/19/14 23.0 0.77 0.80
GG 140719P00024000 P 07/19/14 24.0 1.17 1.19
GG 140719P00025000 P 07/19/14 25.0 1.67 1.71
GG 140719P00026000 P 07/19/14 26.0 2.28 2.33
GG 140719P00027000 P 07/19/14 27.0 2.99 3.05
GG 140719P00028000 P 07/19/14 28.0 3.75 3.90
GG 140719P00029000 P 07/19/14 29.0 4.50 4.75
GG 140719P00030000 P 07/19/14 30.0 5.25 5.70
GG 140719P00031000 P 07/19/14 31.0 6.20 6.80
GG 140719P00032000 P 07/19/14 32.0 7.10 7.75
GG 140719P00033000 P 07/19/14 33.0 8.10 8.75
GG 140719P00034000 P 07/19/14 34.0 9.05 9.85
GG 140719P00035000 P 07/19/14 35.0 10.05 10.70
GG 140719P00036000 P 07/19/14 36.0 11.05 11.70
GG 140719P00037000 P 07/19/14 37.0 12.05 13.00
GG 140719P00038000 P 07/19/14 38.0 13.00 14.00
GG 140719P00039000 P 07/19/14 39.0 14.00 14.95
GG 141018C00014000 C 10/18/14 14.0 10.10 11.40
GG 141018C00015000 C 10/18/14 15.0 9.40 10.15
GG 141018C00016000 C 10/18/14 16.0 8.40 9.10
GG 141018C00017000 C 10/18/14 17.0 7.55 8.15
GG 141018C00018000 C 10/18/14 18.0 6.50 7.20
GG 141018C00019000 C 10/18/14 19.0 5.65 6.30
GG 141018C00020000 C 10/18/14 20.0 4.80 5.40
GG 141018C00021000 C 10/18/14 21.0 4.20 4.45
GG 141018C00022000 C 10/18/14 22.0 3.55 3.65
GG 141018C00023000 C 10/18/14 23.0 2.92 2.97
GG 141018C00024000 C 10/18/14 24.0 2.36 2.42
GG 141018C00025000 C 10/18/14 25.0 1.88 1.93
GG 141018C00026000 C 10/18/14 26.0 1.49 1.53
GG 141018C00027000 C 10/18/14 27.0 1.16 1.20
GG 141018C00028000 C 10/18/14 28.0 0.89 0.93
GG 141018C00029000 C 10/18/14 29.0 0.69 0.73
GG 141018C00030000 C 10/18/14 30.0 0.53 0.57
GG 141018C00031000 C 10/18/14 31.0 0.41 0.44
GG 141018C00032000 C 10/18/14 32.0 0.32 0.35
GG 141018C00033000 C 10/18/14 33.0 0.25 0.28
GG 141018C00034000 C 10/18/14 34.0 0.20 0.23
GG 141018C00035000 C 10/18/14 35.0 0.16 0.19
GG 141018C00036000 C 10/18/14 36.0 0.13 0.16
GG 141018C00037000 C 10/18/14 37.0 0.10 0.14
GG 141018C00038000 C 10/18/14 38.0 0.08 0.12
GG 141018C00039000 C 10/18/14 39.0 0.07 0.10
GG 141018C00040000 C 10/18/14 40.0 0.06 0.08
GG 141018C00041000 C 10/18/14 41.0 0.05 0.08
GG 141018P00014000 P 10/18/14 14.0 0.02 0.05
GG 141018P00015000 P 10/18/14 15.0 0.04 0.07
GG 141018P00016000 P 10/18/14 16.0 0.07 0.10
GG 141018P00017000 P 10/18/14 17.0 0.12 0.15
GG 141018P00018000 P 10/18/14 18.0 0.20 0.24
GG 141018P00019000 P 10/18/14 19.0 0.32 0.35
GG 141018P00020000 P 10/18/14 20.0 0.48 0.52
GG 141018P00021000 P 10/18/14 21.0 0.71 0.74
GG 141018P00022000 P 10/18/14 22.0 1.00 1.04
GG 141018P00023000 P 10/18/14 23.0 1.36 1.41
GG 141018P00024000 P 10/18/14 24.0 1.81 1.86
GG 141018P00025000 P 10/18/14 25.0 2.34 2.38
GG 141018P00026000 P 10/18/14 26.0 2.94 2.99
GG 141018P00027000 P 10/18/14 27.0 3.60 3.70
GG 141018P00028000 P 10/18/14 28.0 4.35 4.45
GG 141018P00029000 P 10/18/14 29.0 5.10 5.20
GG 141018P00030000 P 10/18/14 30.0 5.90 6.10
GG 141018P00031000 P 10/18/14 31.0 6.65 7.00
GG 141018P00032000 P 10/18/14 32.0 7.50 8.15
GG 141018P00033000 P 10/18/14 33.0 8.40 9.15
GG 141018P00034000 P 10/18/14 34.0 9.30 10.10
GG 141018P00035000 P 10/18/14 35.0 10.25 11.20
GG 141018P00036000 P 10/18/14 36.0 11.20 12.15
GG 141018P00037000 P 10/18/14 37.0 12.15 13.05
GG 141018P00038000 P 10/18/14 38.0 13.15 14.10
GG 141018P00039000 P 10/18/14 39.0 14.10 15.00
GG 141018P00040000 P 10/18/14 40.0 15.10 16.10
GG 141018P00041000 P 10/18/14 41.0 16.10 16.95
GG 150117C00013000 C 01/17/15 13.0 11.15 12.10
GG 150117C00015000 C 01/17/15 15.0 9.65 10.10
GG 150117C00018000 C 01/17/15 18.0 6.80 7.35
GG 150117C00020000 C 01/17/15 20.0 5.25 5.55
GG 150117C00023000 C 01/17/15 23.0 3.35 3.45
GG 150117C00025000 C 01/17/15 25.0 2.39 2.44
GG 150117C00028000 C 01/17/15 28.0 1.36 1.41
GG 150117C00030000 C 01/17/15 30.0 0.92 0.97
GG 150117C00033000 C 01/17/15 33.0 0.52 0.56
GG 150117C00035000 C 01/17/15 35.0 0.39 0.40
GG 150117C00038000 C 01/17/15 38.0 0.22 0.26
GG 150117C00040000 C 01/17/15 40.0 0.17 0.20
GG 150117C00043000 C 01/17/15 43.0 0.12 0.15
GG 150117C00045000 C 01/17/15 45.0 0.10 0.13
GG 150117C00047000 C 01/17/15 47.0 0.08 0.12
GG 150117C00050000 C 01/17/15 50.0 0.06 0.09
GG 150117C00055000 C 01/17/15 55.0 0.04 0.07
GG 150117C00060000 C 01/17/15 60.0 0.02 0.04
GG 150117C00065000 C 01/17/15 65.0 0.01 0.04
GG 150117C00070000 C 01/17/15 70.0 0.01 0.03
GG 150117P00013000 P 01/17/15 13.0 0.05 0.08
GG 150117P00015000 P 01/17/15 15.0 0.13 0.17
GG 150117P00018000 P 01/17/15 18.0 0.45 0.49
GG 150117P00020000 P 01/17/15 20.0 0.86 0.90
GG 150117P00023000 P 01/17/15 23.0 1.91 1.96
GG 150117P00025000 P 01/17/15 25.0 2.93 2.99
GG 150117P00028000 P 01/17/15 28.0 4.85 5.00
GG 150117P00030000 P 01/17/15 30.0 6.40 6.55
GG 150117P00033000 P 01/17/15 33.0 8.80 9.15
GG 150117P00035000 P 01/17/15 35.0 10.60 11.45
GG 150117P00038000 P 01/17/15 38.0 13.40 14.35
GG 150117P00040000 P 01/17/15 40.0 15.30 16.20
GG 150117P00043000 P 01/17/15 43.0 18.20 19.20
GG 150117P00045000 P 01/17/15 45.0 20.15 21.15
GG 150117P00047000 P 01/17/15 47.0 22.15 23.25
GG 150117P00050000 P 01/17/15 50.0 25.20 26.20
GG 150117P00055000 P 01/17/15 55.0 30.15 31.15
GG 150117P00060000 P 01/17/15 60.0 35.00 36.15
GG 150117P00065000 P 01/17/15 65.0 39.65 41.15
GG 150117P00070000 P 01/17/15 70.0 44.80 46.20
GG 160115C00013000 C 01/15/16 13.0 11.45 12.20
GG 160115C00015000 C 01/15/16 15.0 9.80 10.45
GG 160115C00018000 C 01/15/16 18.0 7.10 8.05
GG 160115C00020000 C 01/15/16 20.0 6.10 6.70
GG 160115C00023000 C 01/15/16 23.0 4.55 5.05
GG 160115C00025000 C 01/15/16 25.0 3.70 4.15
GG 160115C00027000 C 01/15/16 27.0 3.00 3.45
GG 160115C00030000 C 01/15/16 30.0 2.18 2.59
GG 160115C00032000 C 01/15/16 32.0 1.84 2.13
GG 160115C00035000 C 01/15/16 35.0 1.36 1.61
GG 160115C00037000 C 01/15/16 37.0 1.05 1.34
GG 160115C00040000 C 01/15/16 40.0 0.75 1.00
GG 160115P00013000 P 01/15/16 13.0 0.35 0.57
GG 160115P00015000 P 01/15/16 15.0 0.67 0.91
GG 160115P00018000 P 01/15/16 18.0 1.43 1.67
GG 160115P00020000 P 01/15/16 20.0 2.13 2.37
GG 160115P00023000 P 01/15/16 23.0 3.50 3.80
GG 160115P00025000 P 01/15/16 25.0 4.60 4.90
GG 160115P00027000 P 01/15/16 27.0 5.85 6.25
GG 160115P00030000 P 01/15/16 30.0 7.95 8.30
GG 160115P00032000 P 01/15/16 32.0 9.45 9.90
GG 160115P00035000 P 01/15/16 35.0 11.85 12.35
GG 160115P00037000 P 01/15/16 37.0 13.45 14.65
GG 160115P00040000 P 01/15/16 40.0 16.15 17.35

OPRA data is delayed 15 minutes.