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 27 2014 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140829C00020000 C 08/29/14 20.0 7.25 7.60
GG 140829C00021000 C 08/29/14 21.0 6.25 6.60
GG 140829C00021500 C 08/29/14 21.5 5.75 6.10
GG 140829C00022000 C 08/29/14 22.0 5.25 5.60
GG 140829C00022500 C 08/29/14 22.5 4.75 5.05
GG 140829C00023000 C 08/29/14 23.0 4.25 4.60
GG 140829C00023500 C 08/29/14 23.5 3.80 4.00
GG 140829C00024000 C 08/29/14 24.0 3.30 3.55
GG 140829C00024500 C 08/29/14 24.5 2.80 3.00
GG 140829C00025000 C 08/29/14 25.0 2.30 2.50
GG 140829C00025500 C 08/29/14 25.5 1.80 2.00
GG 140829C00026000 C 08/29/14 26.0 1.29 1.51
GG 140829C00026500 C 08/29/14 26.5 0.81 1.02
GG 140829C00027000 C 08/29/14 27.0 0.48 0.55
GG 140829C00027500 C 08/29/14 27.5 0.16 0.21
GG 140829C00028000 C 08/29/14 28.0 0.04 0.06
GG 140829C00028500 C 08/29/14 28.5 0.02 0.05
GG 140829C00029000 C 08/29/14 29.0 0.00 0.05
GG 140829C00029500 C 08/29/14 29.5 0.00 0.04
GG 140829C00030000 C 08/29/14 30.0 0.00 0.04
GG 140829C00030500 C 08/29/14 30.5 0.00 0.04
GG 140829C00031000 C 08/29/14 31.0 0.00 0.05
GG 140829C00031500 C 08/29/14 31.5 0.00 0.05
GG 140829C00032000 C 08/29/14 32.0 0.00 0.04
GG 140829C00032500 C 08/29/14 32.5 0.00 0.04
GG 140829C00033000 C 08/29/14 33.0 0.00 0.04
GG 140829C00033500 C 08/29/14 33.5 0.00 0.04
GG 140829C00034000 C 08/29/14 34.0 0.00 0.04
GG 140829C00034500 C 08/29/14 34.5 0.00 0.04
GG 140829C00035000 C 08/29/14 35.0 0.00 0.04
GG 140829C00035500 C 08/29/14 35.5 0.00 0.04
GG 140829C00036000 C 08/29/14 36.0 0.00 0.04
GG 140829C00036500 C 08/29/14 36.5 0.00 0.04
GG 140829C00037000 C 08/29/14 37.0 0.00 0.04
GG 140829C00037500 C 08/29/14 37.5 0.00 0.04
GG 140829P00020000 P 08/29/14 20.0 0.00 0.03
GG 140829P00021000 P 08/29/14 21.0 0.00 0.04
GG 140829P00021500 P 08/29/14 21.5 0.00 0.04
GG 140829P00022000 P 08/29/14 22.0 0.00 0.04
GG 140829P00022500 P 08/29/14 22.5 0.00 0.04
GG 140829P00023000 P 08/29/14 23.0 0.00 0.03
GG 140829P00023500 P 08/29/14 23.5 0.00 0.04
GG 140829P00024000 P 08/29/14 24.0 0.00 0.04
GG 140829P00024500 P 08/29/14 24.5 0.00 0.02
GG 140829P00025000 P 08/29/14 25.0 0.00 0.04
GG 140829P00025500 P 08/29/14 25.5 0.00 0.04
GG 140829P00026000 P 08/29/14 26.0 0.00 0.04
GG 140829P00026500 P 08/29/14 26.5 0.01 0.05
GG 140829P00027000 P 08/29/14 27.0 0.06 0.08
GG 140829P00027500 P 08/29/14 27.5 0.22 0.26
GG 140829P00028000 P 08/29/14 28.0 0.48 0.75
GG 140829P00028500 P 08/29/14 28.5 0.80 1.23
GG 140829P00029000 P 08/29/14 29.0 1.27 1.72
GG 140829P00029500 P 08/29/14 29.5 1.76 2.21
GG 140829P00030000 P 08/29/14 30.0 2.26 2.71
GG 140829P00030500 P 08/29/14 30.5 2.75 3.20
GG 140829P00031000 P 08/29/14 31.0 3.25 3.75
GG 140829P00031500 P 08/29/14 31.5 3.70 4.25
GG 140829P00032000 P 08/29/14 32.0 4.20 4.75
GG 140829P00032500 P 08/29/14 32.5 4.75 5.25
GG 140829P00033000 P 08/29/14 33.0 5.20 5.75
GG 140829P00033500 P 08/29/14 33.5 5.70 6.25
GG 140829P00034000 P 08/29/14 34.0 6.20 6.75
GG 140829P00034500 P 08/29/14 34.5 6.70 7.25
GG 140829P00035000 P 08/29/14 35.0 7.20 7.75
GG 140829P00035500 P 08/29/14 35.5 7.55 8.25
GG 140829P00036000 P 08/29/14 36.0 8.05 8.75
GG 140829P00036500 P 08/29/14 36.5 8.65 9.25
GG 140829P00037000 P 08/29/14 37.0 9.15 9.75
GG 140829P00037500 P 08/29/14 37.5 9.40 10.40
GG 140920C00020000 C 09/20/14 20.0 7.30 7.75
GG 140920C00021000 C 09/20/14 21.0 6.30 6.75
GG 140920C00021500 C 09/20/14 21.5 5.80 6.10
GG 140920C00022000 C 09/20/14 22.0 5.30 5.60
GG 140920C00022500 C 09/20/14 22.5 4.80 5.10
GG 140920C00023000 C 09/20/14 23.0 4.30 4.60
GG 140920C00023500 C 09/20/14 23.5 3.80 4.10
GG 140920C00024000 C 09/20/14 24.0 3.30 3.60
GG 140920C00024500 C 09/20/14 24.5 2.84 3.10
GG 140920C00025000 C 09/20/14 25.0 2.37 2.56
GG 140920C00025500 C 09/20/14 25.5 1.92 2.10
GG 140920C00026000 C 09/20/14 26.0 1.56 1.67
GG 140920C00026500 C 09/20/14 26.5 1.21 1.28
GG 140920C00027000 C 09/20/14 27.0 0.90 0.94
GG 140920C00027500 C 09/20/14 27.5 0.63 0.66
GG 140920C00028000 C 09/20/14 28.0 0.43 0.46
GG 140920C00028500 C 09/20/14 28.5 0.27 0.30
GG 140920C00029000 C 09/20/14 29.0 0.18 0.19
GG 140920C00029500 C 09/20/14 29.5 0.11 0.15
GG 140920C00030000 C 09/20/14 30.0 0.08 0.10
GG 140920C00030500 C 09/20/14 30.5 0.05 0.07
GG 140920C00031000 C 09/20/14 31.0 0.05 0.07
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 0.04
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 0.04
GG 140920P00024000 P 09/20/14 24.0 0.02 0.05
GG 140920P00024500 P 09/20/14 24.5 0.04 0.06
GG 140920P00025000 P 09/20/14 25.0 0.06 0.09
GG 140920P00025500 P 09/20/14 25.5 0.11 0.14
GG 140920P00026000 P 09/20/14 26.0 0.18 0.20
GG 140920P00026500 P 09/20/14 26.5 0.29 0.32
GG 140920P00027000 P 09/20/14 27.0 0.47 0.49
GG 140920P00027500 P 09/20/14 27.5 0.70 0.73
GG 140920P00028000 P 09/20/14 28.0 0.99 1.02
GG 140920P00028500 P 09/20/14 28.5 1.34 1.38
GG 140920P00029000 P 09/20/14 29.0 1.72 1.84
GG 140920P00029500 P 09/20/14 29.5 2.05 2.34
GG 140920P00030000 P 09/20/14 30.0 2.48 2.81
GG 140920P00030500 P 09/20/14 30.5 2.93 3.30
GG 140920P00031000 P 09/20/14 31.0 3.40 3.80
GG 140920P00031500 P 09/20/14 31.5 3.85 4.25
GG 140920P00032000 P 09/20/14 32.0 4.35 4.75
GG 140920P00032500 P 09/20/14 32.5 4.85 5.25
GG 140920P00033000 P 09/20/14 33.0 5.35 5.75
GG 140920P00033500 P 09/20/14 33.5 5.85 6.25
GG 140920P00034000 P 09/20/14 34.0 6.35 6.75
GG 140920P00034500 P 09/20/14 34.5 6.85 7.25
GG 140920P00035000 P 09/20/14 35.0 7.35 7.75
GG 140920P00035500 P 09/20/14 35.5 7.80 8.25
GG 140920P00036000 P 09/20/14 36.0 8.30 8.75
GG 141018C00014000 C 10/18/14 14.0 13.30 14.00
GG 141018C00015000 C 10/18/14 15.0 12.25 13.00
GG 141018C00016000 C 10/18/14 16.0 11.25 12.00
GG 141018C00017000 C 10/18/14 17.0 10.25 10.90
GG 141018C00018000 C 10/18/14 18.0 9.30 9.85
GG 141018C00019000 C 10/18/14 19.0 8.30 8.75
GG 141018C00020000 C 10/18/14 20.0 7.30 7.75
GG 141018C00021000 C 10/18/14 21.0 6.30 6.75
GG 141018C00022000 C 10/18/14 22.0 5.30 5.75
GG 141018C00023000 C 10/18/14 23.0 4.35 4.80
GG 141018C00024000 C 10/18/14 24.0 3.40 3.80
GG 141018C00025000 C 10/18/14 25.0 2.67 2.72
GG 141018C00026000 C 10/18/14 26.0 1.91 1.95
GG 141018C00027000 C 10/18/14 27.0 1.28 1.32
GG 141018C00028000 C 10/18/14 28.0 0.79 0.83
GG 141018C00029000 C 10/18/14 29.0 0.46 0.49
GG 141018C00030000 C 10/18/14 30.0 0.27 0.29
GG 141018C00031000 C 10/18/14 31.0 0.15 0.18
GG 141018C00032000 C 10/18/14 32.0 0.09 0.12
GG 141018C00033000 C 10/18/14 33.0 0.06 0.08
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 0.01 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 0.04 0.05
GG 141018P00023000 P 10/18/14 23.0 0.06 0.08
GG 141018P00024000 P 10/18/14 24.0 0.13 0.15
GG 141018P00025000 P 10/18/14 25.0 0.26 0.28
GG 141018P00026000 P 10/18/14 26.0 0.49 0.52
GG 141018P00027000 P 10/18/14 27.0 0.87 0.89
GG 141018P00028000 P 10/18/14 28.0 1.38 1.43
GG 141018P00029000 P 10/18/14 29.0 2.05 2.10
GG 141018P00030000 P 10/18/14 30.0 2.84 2.97
GG 141018P00031000 P 10/18/14 31.0 3.50 3.90
GG 141018P00032000 P 10/18/14 32.0 4.40 4.85
GG 141018P00033000 P 10/18/14 33.0 5.35 5.80
GG 141018P00034000 P 10/18/14 34.0 6.35 6.80
GG 141018P00035000 P 10/18/14 35.0 7.35 7.80
GG 141018P00036000 P 10/18/14 36.0 8.30 8.80
GG 141018P00037000 P 10/18/14 37.0 9.30 9.80
GG 141018P00038000 P 10/18/14 38.0 10.30 10.80
GG 141018P00039000 P 10/18/14 39.0 11.30 11.80
GG 141018P00040000 P 10/18/14 40.0 12.30 12.85
GG 141018P00041000 P 10/18/14 41.0 13.10 13.85
GG 150117C00013000 C 01/17/15 13.0 13.15 15.70
GG 150117C00014000 C 01/17/15 14.0 13.20 14.00
GG 150117C00015000 C 01/17/15 15.0 12.20 13.00
GG 150117C00016000 C 01/17/15 16.0 11.20 12.00
GG 150117C00017000 C 01/17/15 17.0 10.20 11.00
GG 150117C00018000 C 01/17/15 18.0 9.30 9.80
GG 150117C00019000 C 01/17/15 19.0 8.30 8.80
GG 150117C00020000 C 01/17/15 20.0 7.30 7.80
GG 150117C00021000 C 01/17/15 21.0 6.35 6.85
GG 150117C00022000 C 01/17/15 22.0 5.45 6.00
GG 150117C00023000 C 01/17/15 23.0 4.60 5.05
GG 150117C00024000 C 01/17/15 24.0 3.80 4.00
GG 150117C00025000 C 01/17/15 25.0 3.20 3.30
GG 150117C00026000 C 01/17/15 26.0 2.58 2.62
GG 150117C00027000 C 01/17/15 27.0 2.04 2.07
GG 150117C00028000 C 01/17/15 28.0 1.57 1.61
GG 150117C00029000 C 01/17/15 29.0 1.19 1.22
GG 150117C00030000 C 01/17/15 30.0 0.88 0.92
GG 150117C00031000 C 01/17/15 31.0 0.66 0.69
GG 150117C00032000 C 01/17/15 32.0 0.49 0.51
GG 150117C00033000 C 01/17/15 33.0 0.37 0.39
GG 150117C00034000 C 01/17/15 34.0 0.28 0.30
GG 150117C00035000 C 01/17/15 35.0 0.21 0.25
GG 150117C00036000 C 01/17/15 36.0 0.17 0.21
GG 150117C00037000 C 01/17/15 37.0 0.14 0.17
GG 150117C00038000 C 01/17/15 38.0 0.12 0.16
GG 150117C00039000 C 01/17/15 39.0 0.10 0.14
GG 150117C00040000 C 01/17/15 40.0 0.09 0.13
GG 150117C00041000 C 01/17/15 41.0 0.07 0.11
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 0.01 0.03
GG 150117P00017000 P 01/17/15 17.0 0.01 0.03
GG 150117P00018000 P 01/17/15 18.0 0.01 0.04
GG 150117P00019000 P 01/17/15 19.0 0.02 0.07
GG 150117P00020000 P 01/17/15 20.0 0.09 0.11
GG 150117P00021000 P 01/17/15 21.0 0.13 0.17
GG 150117P00022000 P 01/17/15 22.0 0.24 0.27
GG 150117P00023000 P 01/17/15 23.0 0.39 0.42
GG 150117P00024000 P 01/17/15 24.0 0.60 0.62
GG 150117P00025000 P 01/17/15 25.0 0.88 0.91
GG 150117P00026000 P 01/17/15 26.0 1.26 1.28
GG 150117P00027000 P 01/17/15 27.0 1.72 1.74
GG 150117P00028000 P 01/17/15 28.0 2.25 2.28
GG 150117P00029000 P 01/17/15 29.0 2.86 2.90
GG 150117P00030000 P 01/17/15 30.0 3.55 3.65
GG 150117P00031000 P 01/17/15 31.0 4.30 4.40
GG 150117P00032000 P 01/17/15 32.0 5.10 5.25
GG 150117P00033000 P 01/17/15 33.0 5.95 6.25
GG 150117P00034000 P 01/17/15 34.0 6.65 7.15
GG 150117P00035000 P 01/17/15 35.0 7.55 8.10
GG 150117P00036000 P 01/17/15 36.0 8.50 9.05
GG 150117P00037000 P 01/17/15 37.0 9.50 10.00
GG 150117P00038000 P 01/17/15 38.0 10.35 11.05
GG 150117P00039000 P 01/17/15 39.0 11.30 12.00
GG 150117P00040000 P 01/17/15 40.0 12.25 12.95
GG 150117P00041000 P 01/17/15 41.0 13.25 13.95
GG 150117P00043000 P 01/17/15 43.0 15.20 15.95
GG 150117P00045000 P 01/17/15 45.0 17.35 17.90
GG 150117P00047000 P 01/17/15 47.0 19.20 19.90
GG 150117P00050000 P 01/17/15 50.0 22.15 22.95
GG 150117P00055000 P 01/17/15 55.0 25.90 28.05
GG 150117P00060000 P 01/17/15 60.0 30.90 33.45
GG 150117P00065000 P 01/17/15 65.0 35.90 39.20
GG 150117P00070000 P 01/17/15 70.0 40.90 43.00
GG 150417C00021000 C 04/17/15 21.0 6.50 7.05
GG 150417C00022000 C 04/17/15 22.0 5.65 6.20
GG 150417C00023000 C 04/17/15 23.0 4.90 5.20
GG 150417C00024000 C 04/17/15 24.0 4.30 4.40
GG 150417C00025000 C 04/17/15 25.0 3.65 3.75
GG 150417C00026000 C 04/17/15 26.0 3.05 3.15
GG 150417C00027000 C 04/17/15 27.0 2.53 2.59
GG 150417C00028000 C 04/17/15 28.0 2.08 2.14
GG 150417C00029000 C 04/17/15 29.0 1.69 1.74
GG 150417C00030000 C 04/17/15 30.0 1.37 1.41
GG 150417C00031000 C 04/17/15 31.0 1.10 1.14
GG 150417C00032000 C 04/17/15 32.0 0.88 0.92
GG 150417C00033000 C 04/17/15 33.0 0.71 0.74
GG 150417C00034000 C 04/17/15 34.0 0.57 0.60
GG 150417C00035000 C 04/17/15 35.0 0.46 0.49
GG 150417C00036000 C 04/17/15 36.0 0.37 0.40
GG 150417C00037000 C 04/17/15 37.0 0.30 0.33
GG 150417P00021000 P 04/17/15 21.0 0.39 0.42
GG 150417P00022000 P 04/17/15 22.0 0.56 0.60
GG 150417P00023000 P 04/17/15 23.0 0.78 0.83
GG 150417P00024000 P 04/17/15 24.0 1.06 1.10
GG 150417P00025000 P 04/17/15 25.0 1.41 1.45
GG 150417P00026000 P 04/17/15 26.0 1.82 1.87
GG 150417P00027000 P 04/17/15 27.0 2.30 2.35
GG 150417P00028000 P 04/17/15 28.0 2.84 2.90
GG 150417P00029000 P 04/17/15 29.0 3.45 3.55
GG 150417P00030000 P 04/17/15 30.0 4.10 4.20
GG 150417P00031000 P 04/17/15 31.0 4.85 4.95
GG 150417P00032000 P 04/17/15 32.0 5.60 5.70
GG 150417P00033000 P 04/17/15 33.0 6.45 6.55
GG 150417P00034000 P 04/17/15 34.0 7.20 7.50
GG 150417P00035000 P 04/17/15 35.0 8.05 8.40
GG 150417P00036000 P 04/17/15 36.0 8.85 9.35
GG 150417P00037000 P 04/17/15 37.0 9.75 10.25
GG 160115C00013000 C 01/15/16 13.0 13.85 15.65
GG 160115C00015000 C 01/15/16 15.0 12.20 13.40
GG 160115C00018000 C 01/15/16 18.0 9.25 10.35
GG 160115C00020000 C 01/15/16 20.0 7.80 8.70
GG 160115C00023000 C 01/15/16 23.0 5.65 6.55
GG 160115C00025000 C 01/15/16 25.0 4.80 4.90
GG 160115C00027000 C 01/15/16 27.0 3.80 3.90
GG 160115C00030000 C 01/15/16 30.0 2.65 2.73
GG 160115C00032000 C 01/15/16 32.0 2.06 2.14
GG 160115C00035000 C 01/15/16 35.0 1.41 1.47
GG 160115C00037000 C 01/15/16 37.0 1.08 1.14
GG 160115C00040000 C 01/15/16 40.0 0.74 0.79
GG 160115P00013000 P 01/15/16 13.0 0.09 0.13
GG 160115P00015000 P 01/15/16 15.0 0.23 0.26
GG 160115P00018000 P 01/15/16 18.0 0.60 0.65
GG 160115P00020000 P 01/15/16 20.0 1.01 1.06
GG 160115P00023000 P 01/15/16 23.0 1.92 1.99
GG 160115P00025000 P 01/15/16 25.0 2.75 2.82
GG 160115P00027000 P 01/15/16 27.0 3.75 3.85
GG 160115P00030000 P 01/15/16 30.0 5.55 5.70
GG 160115P00032000 P 01/15/16 32.0 6.95 7.05
GG 160115P00035000 P 01/15/16 35.0 9.25 9.40
GG 160115P00037000 P 01/15/16 37.0 10.15 11.65
GG 160115P00040000 P 01/15/16 40.0 12.80 14.25

OPRA data is delayed 15 minutes.