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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140725C00020000 C 07/25/14 20.0 7.20 7.85
GG 140725C00020500 C 07/25/14 20.5 6.70 7.35
GG 140725C00021000 C 07/25/14 21.0 6.20 6.85
GG 140725C00021500 C 07/25/14 21.5 5.70 6.35
GG 140725C00022000 C 07/25/14 22.0 5.20 5.85
GG 140725C00022500 C 07/25/14 22.5 4.70 5.30
GG 140725C00023000 C 07/25/14 23.0 4.20 4.80
GG 140725C00023500 C 07/25/14 23.5 3.70 4.30
GG 140725C00024000 C 07/25/14 24.0 3.20 3.80
GG 140725C00024500 C 07/25/14 24.5 2.75 3.30
GG 140725C00025000 C 07/25/14 25.0 2.26 2.81
GG 140725C00025500 C 07/25/14 25.5 1.76 2.27
GG 140725C00026000 C 07/25/14 26.0 1.28 1.78
GG 140725C00026500 C 07/25/14 26.5 0.85 1.12
GG 140725C00027000 C 07/25/14 27.0 0.61 0.65
GG 140725C00027500 C 07/25/14 27.5 0.31 0.44
GG 140725C00028000 C 07/25/14 28.0 0.13 0.17
GG 140725C00028500 C 07/25/14 28.5 0.05 0.08
GG 140725C00029000 C 07/25/14 29.0 0.01 0.07
GG 140725C00029500 C 07/25/14 29.5 0.00 0.06
GG 140725C00030000 C 07/25/14 30.0 0.00 0.10
GG 140725C00030500 C 07/25/14 30.5 0.00 0.09
GG 140725C00031000 C 07/25/14 31.0 0.00 0.09
GG 140725C00031500 C 07/25/14 31.5 0.00 0.09
GG 140725C00032000 C 07/25/14 32.0 0.00 0.09
GG 140725C00032500 C 07/25/14 32.5 0.00 0.09
GG 140725C00033000 C 07/25/14 33.0 0.00 0.09
GG 140725C00033500 C 07/25/14 33.5 0.00 0.09
GG 140725C00034000 C 07/25/14 34.0 0.00 0.09
GG 140725C00034500 C 07/25/14 34.5 0.00 0.09
GG 140725C00035000 C 07/25/14 35.0 0.00 0.09
GG 140725P00020000 P 07/25/14 20.0 0.00 0.08
GG 140725P00020500 P 07/25/14 20.5 0.00 0.08
GG 140725P00021000 P 07/25/14 21.0 0.00 0.08
GG 140725P00021500 P 07/25/14 21.5 0.00 0.08
GG 140725P00022000 P 07/25/14 22.0 0.00 0.08
GG 140725P00022500 P 07/25/14 22.5 0.00 0.08
GG 140725P00023000 P 07/25/14 23.0 0.00 0.08
GG 140725P00023500 P 07/25/14 23.5 0.00 0.09
GG 140725P00024000 P 07/25/14 24.0 0.00 0.09
GG 140725P00024500 P 07/25/14 24.5 0.00 0.09
GG 140725P00025000 P 07/25/14 25.0 0.00 0.08
GG 140725P00025500 P 07/25/14 25.5 0.00 0.09
GG 140725P00026000 P 07/25/14 26.0 0.00 0.08
GG 140725P00026500 P 07/25/14 26.5 0.03 0.08
GG 140725P00027000 P 07/25/14 27.0 0.13 0.15
GG 140725P00027500 P 07/25/14 27.5 0.31 0.36
GG 140725P00028000 P 07/25/14 28.0 0.62 0.70
GG 140725P00028500 P 07/25/14 28.5 0.95 1.15
GG 140725P00029000 P 07/25/14 29.0 1.30 1.77
GG 140725P00029500 P 07/25/14 29.5 1.77 2.27
GG 140725P00030000 P 07/25/14 30.0 2.23 2.76
GG 140725P00030500 P 07/25/14 30.5 2.70 3.30
GG 140725P00031000 P 07/25/14 31.0 3.20 3.80
GG 140725P00031500 P 07/25/14 31.5 3.70 4.30
GG 140725P00032000 P 07/25/14 32.0 4.20 4.80
GG 140725P00032500 P 07/25/14 32.5 4.70 5.30
GG 140725P00033000 P 07/25/14 33.0 5.15 5.80
GG 140725P00033500 P 07/25/14 33.5 5.65 6.30
GG 140725P00034000 P 07/25/14 34.0 6.15 6.80
GG 140725P00034500 P 07/25/14 34.5 6.65 7.30
GG 140725P00035000 P 07/25/14 35.0 7.15 7.80
GG 140816C00019000 C 08/16/14 19.0 8.20 8.85
GG 140816C00020000 C 08/16/14 20.0 7.20 7.85
GG 140816C00021000 C 08/16/14 21.0 6.25 6.75
GG 140816C00022000 C 08/16/14 22.0 5.25 5.75
GG 140816C00023000 C 08/16/14 23.0 4.25 4.75
GG 140816C00023500 C 08/16/14 23.5 3.75 4.25
GG 140816C00024000 C 08/16/14 24.0 3.30 3.75
GG 140816C00024500 C 08/16/14 24.5 2.85 3.25
GG 140816C00025000 C 08/16/14 25.0 2.42 2.79
GG 140816C00025500 C 08/16/14 25.5 2.08 2.35
GG 140816C00026000 C 08/16/14 26.0 1.73 1.90
GG 140816C00026500 C 08/16/14 26.5 1.39 1.43
GG 140816C00027000 C 08/16/14 27.0 1.07 1.10
GG 140816C00027500 C 08/16/14 27.5 0.80 0.84
GG 140816C00028000 C 08/16/14 28.0 0.59 0.61
GG 140816C00028500 C 08/16/14 28.5 0.41 0.44
GG 140816C00029000 C 08/16/14 29.0 0.29 0.31
GG 140816C00029500 C 08/16/14 29.5 0.20 0.22
GG 140816C00030000 C 08/16/14 30.0 0.13 0.15
GG 140816C00030500 C 08/16/14 30.5 0.09 0.12
GG 140816C00031000 C 08/16/14 31.0 0.06 0.08
GG 140816C00031500 C 08/16/14 31.5 0.04 0.07
GG 140816C00032000 C 08/16/14 32.0 0.02 0.06
GG 140816C00032500 C 08/16/14 32.5 0.02 0.05
GG 140816C00033000 C 08/16/14 33.0 0.01 0.04
GG 140816C00034000 C 08/16/14 34.0 0.00 0.03
GG 140816C00035000 C 08/16/14 35.0 0.00 0.03
GG 140816P00019000 P 08/16/14 19.0 0.00 0.02
GG 140816P00020000 P 08/16/14 20.0 0.00 0.02
GG 140816P00021000 P 08/16/14 21.0 0.00 0.02
GG 140816P00022000 P 08/16/14 22.0 0.00 0.03
GG 140816P00023000 P 08/16/14 23.0 0.01 0.04
GG 140816P00023500 P 08/16/14 23.5 0.02 0.05
GG 140816P00024000 P 08/16/14 24.0 0.04 0.07
GG 140816P00024500 P 08/16/14 24.5 0.07 0.09
GG 140816P00025000 P 08/16/14 25.0 0.11 0.13
GG 140816P00025500 P 08/16/14 25.5 0.18 0.20
GG 140816P00026000 P 08/16/14 26.0 0.28 0.30
GG 140816P00026500 P 08/16/14 26.5 0.41 0.45
GG 140816P00027000 P 08/16/14 27.0 0.60 0.63
GG 140816P00027500 P 08/16/14 27.5 0.83 0.86
GG 140816P00028000 P 08/16/14 28.0 1.12 1.16
GG 140816P00028500 P 08/16/14 28.5 1.44 1.48
GG 140816P00029000 P 08/16/14 29.0 1.81 1.86
GG 140816P00029500 P 08/16/14 29.5 2.22 2.30
GG 140816P00030000 P 08/16/14 30.0 2.51 2.74
GG 140816P00030500 P 08/16/14 30.5 2.95 3.20
GG 140816P00031000 P 08/16/14 31.0 3.35 3.70
GG 140816P00031500 P 08/16/14 31.5 3.85 4.20
GG 140816P00032000 P 08/16/14 32.0 4.35 4.80
GG 140816P00032500 P 08/16/14 32.5 4.85 5.30
GG 140816P00033000 P 08/16/14 33.0 5.30 5.80
GG 140816P00034000 P 08/16/14 34.0 6.30 6.80
GG 140816P00035000 P 08/16/14 35.0 7.30 7.80
GG 140920C00020000 C 09/20/14 20.0 7.25 7.80
GG 140920C00021000 C 09/20/14 21.0 6.25 6.85
GG 140920C00022000 C 09/20/14 22.0 5.30 5.85
GG 140920C00023000 C 09/20/14 23.0 4.35 4.90
GG 140920C00024000 C 09/20/14 24.0 3.45 3.85
GG 140920C00025000 C 09/20/14 25.0 2.77 2.87
GG 140920C00026000 C 09/20/14 26.0 2.08 2.13
GG 140920C00027000 C 09/20/14 27.0 1.47 1.51
GG 140920C00028000 C 09/20/14 28.0 0.99 1.03
GG 140920C00029000 C 09/20/14 29.0 0.64 0.67
GG 140920C00030000 C 09/20/14 30.0 0.40 0.43
GG 140920C00031000 C 09/20/14 31.0 0.25 0.28
GG 140920C00032000 C 09/20/14 32.0 0.16 0.19
GG 140920C00033000 C 09/20/14 33.0 0.10 0.12
GG 140920C00034000 C 09/20/14 34.0 0.07 0.09
GG 140920C00035000 C 09/20/14 35.0 0.04 0.07
GG 140920C00036000 C 09/20/14 36.0 0.03 0.06
GG 140920P00020000 P 09/20/14 20.0 0.00 0.03
GG 140920P00021000 P 09/20/14 21.0 0.02 0.04
GG 140920P00022000 P 09/20/14 22.0 0.05 0.07
GG 140920P00023000 P 09/20/14 23.0 0.10 0.13
GG 140920P00024000 P 09/20/14 24.0 0.20 0.23
GG 140920P00025000 P 09/20/14 25.0 0.37 0.41
GG 140920P00026000 P 09/20/14 26.0 0.64 0.68
GG 140920P00027000 P 09/20/14 27.0 1.04 1.07
GG 140920P00028000 P 09/20/14 28.0 1.56 1.60
GG 140920P00029000 P 09/20/14 29.0 2.21 2.24
GG 140920P00030000 P 09/20/14 30.0 2.85 3.05
GG 140920P00031000 P 09/20/14 31.0 3.65 3.90
GG 140920P00032000 P 09/20/14 32.0 4.45 5.00
GG 140920P00033000 P 09/20/14 33.0 5.30 5.95
GG 140920P00034000 P 09/20/14 34.0 6.30 6.90
GG 140920P00035000 P 09/20/14 35.0 7.25 7.90
GG 140920P00036000 P 09/20/14 36.0 8.25 8.85
GG 141018C00014000 C 10/18/14 14.0 12.80 14.15
GG 141018C00015000 C 10/18/14 15.0 12.15 13.30
GG 141018C00016000 C 10/18/14 16.0 10.80 12.10
GG 141018C00017000 C 10/18/14 17.0 10.10 11.10
GG 141018C00018000 C 10/18/14 18.0 9.25 9.85
GG 141018C00019000 C 10/18/14 19.0 8.25 8.80
GG 141018C00020000 C 10/18/14 20.0 7.25 7.85
GG 141018C00021000 C 10/18/14 21.0 6.25 6.85
GG 141018C00022000 C 10/18/14 22.0 5.30 5.85
GG 141018C00023000 C 10/18/14 23.0 4.40 4.90
GG 141018C00024000 C 10/18/14 24.0 3.70 4.00
GG 141018C00025000 C 10/18/14 25.0 2.99 3.05
GG 141018C00026000 C 10/18/14 26.0 2.30 2.34
GG 141018C00027000 C 10/18/14 27.0 1.72 1.76
GG 141018C00028000 C 10/18/14 28.0 1.25 1.28
GG 141018C00029000 C 10/18/14 29.0 0.87 0.91
GG 141018C00030000 C 10/18/14 30.0 0.60 0.63
GG 141018C00031000 C 10/18/14 31.0 0.40 0.43
GG 141018C00032000 C 10/18/14 32.0 0.27 0.31
GG 141018C00033000 C 10/18/14 33.0 0.18 0.21
GG 141018C00034000 C 10/18/14 34.0 0.13 0.15
GG 141018C00035000 C 10/18/14 35.0 0.09 0.11
GG 141018C00036000 C 10/18/14 36.0 0.06 0.09
GG 141018C00037000 C 10/18/14 37.0 0.04 0.08
GG 141018C00038000 C 10/18/14 38.0 0.03 0.07
GG 141018C00039000 C 10/18/14 39.0 0.02 0.06
GG 141018C00040000 C 10/18/14 40.0 0.02 0.06
GG 141018C00041000 C 10/18/14 41.0 0.01 0.05
GG 141018P00014000 P 10/18/14 14.0 0.00 0.02
GG 141018P00015000 P 10/18/14 15.0 0.00 0.02
GG 141018P00016000 P 10/18/14 16.0 0.00 0.02
GG 141018P00017000 P 10/18/14 17.0 0.00 0.03
GG 141018P00018000 P 10/18/14 18.0 0.00 0.03
GG 141018P00019000 P 10/18/14 19.0 0.01 0.04
GG 141018P00020000 P 10/18/14 20.0 0.03 0.05
GG 141018P00021000 P 10/18/14 21.0 0.06 0.08
GG 141018P00022000 P 10/18/14 22.0 0.12 0.14
GG 141018P00023000 P 10/18/14 23.0 0.20 0.23
GG 141018P00024000 P 10/18/14 24.0 0.35 0.38
GG 141018P00025000 P 10/18/14 25.0 0.58 0.60
GG 141018P00026000 P 10/18/14 26.0 0.89 0.92
GG 141018P00027000 P 10/18/14 27.0 1.31 1.36
GG 141018P00028000 P 10/18/14 28.0 1.85 1.87
GG 141018P00029000 P 10/18/14 29.0 2.47 2.52
GG 141018P00030000 P 10/18/14 30.0 3.15 3.25
GG 141018P00031000 P 10/18/14 31.0 3.95 4.10
GG 141018P00032000 P 10/18/14 32.0 4.70 5.00
GG 141018P00033000 P 10/18/14 33.0 5.50 6.00
GG 141018P00034000 P 10/18/14 34.0 6.50 6.85
GG 141018P00035000 P 10/18/14 35.0 7.35 7.95
GG 141018P00036000 P 10/18/14 36.0 8.35 8.95
GG 141018P00037000 P 10/18/14 37.0 9.35 9.90
GG 141018P00038000 P 10/18/14 38.0 10.30 10.90
GG 141018P00039000 P 10/18/14 39.0 11.30 11.90
GG 141018P00040000 P 10/18/14 40.0 12.30 12.95
GG 141018P00041000 P 10/18/14 41.0 13.25 13.90
GG 150117C00013000 C 01/17/15 13.0 12.95 16.00
GG 150117C00014000 C 01/17/15 14.0 13.10 13.70
GG 150117C00015000 C 01/17/15 15.0 12.10 13.05
GG 150117C00016000 C 01/17/15 16.0 11.00 12.25
GG 150117C00017000 C 01/17/15 17.0 9.75 10.65
GG 150117C00018000 C 01/17/15 18.0 9.30 9.80
GG 150117C00019000 C 01/17/15 19.0 8.25 8.90
GG 150117C00020000 C 01/17/15 20.0 7.30 7.65
GG 150117C00021000 C 01/17/15 21.0 6.55 6.85
GG 150117C00022000 C 01/17/15 22.0 5.55 5.95
GG 150117C00023000 C 01/17/15 23.0 4.85 5.15
GG 150117C00024000 C 01/17/15 24.0 4.15 4.25
GG 150117C00025000 C 01/17/15 25.0 3.45 3.55
GG 150117C00026000 C 01/17/15 26.0 2.88 2.94
GG 150117C00027000 C 01/17/15 27.0 2.35 2.40
GG 150117C00028000 C 01/17/15 28.0 1.89 1.94
GG 150117C00029000 C 01/17/15 29.0 1.52 1.55
GG 150117C00030000 C 01/17/15 30.0 1.22 1.23
GG 150117C00031000 C 01/17/15 31.0 0.93 0.98
GG 150117C00032000 C 01/17/15 32.0 0.73 0.77
GG 150117C00033000 C 01/17/15 33.0 0.57 0.61
GG 150117C00034000 C 01/17/15 34.0 0.45 0.48
GG 150117C00035000 C 01/17/15 35.0 0.36 0.39
GG 150117C00036000 C 01/17/15 36.0 0.29 0.32
GG 150117C00037000 C 01/17/15 37.0 0.23 0.26
GG 150117C00038000 C 01/17/15 38.0 0.19 0.22
GG 150117C00039000 C 01/17/15 39.0 0.15 0.18
GG 150117C00040000 C 01/17/15 40.0 0.13 0.16
GG 150117C00041000 C 01/17/15 41.0 0.11 0.14
GG 150117C00043000 C 01/17/15 43.0 0.08 0.11
GG 150117C00045000 C 01/17/15 45.0 0.06 0.10
GG 150117C00047000 C 01/17/15 47.0 0.04 0.09
GG 150117C00050000 C 01/17/15 50.0 0.04 0.08
GG 150117C00055000 C 01/17/15 55.0 0.01 0.04
GG 150117C00060000 C 01/17/15 60.0 0.00 0.03
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 0.03
GG 150117P00014000 P 01/17/15 14.0 0.00 0.03
GG 150117P00015000 P 01/17/15 15.0 0.02 0.03
GG 150117P00016000 P 01/17/15 16.0 0.02 0.04
GG 150117P00017000 P 01/17/15 17.0 0.02 0.06
GG 150117P00018000 P 01/17/15 18.0 0.06 0.08
GG 150117P00019000 P 01/17/15 19.0 0.08 0.13
GG 150117P00020000 P 01/17/15 20.0 0.16 0.19
GG 150117P00021000 P 01/17/15 21.0 0.25 0.29
GG 150117P00022000 P 01/17/15 22.0 0.39 0.43
GG 150117P00023000 P 01/17/15 23.0 0.59 0.62
GG 150117P00024000 P 01/17/15 24.0 0.84 0.87
GG 150117P00025000 P 01/17/15 25.0 1.16 1.20
GG 150117P00026000 P 01/17/15 26.0 1.56 1.61
GG 150117P00027000 P 01/17/15 27.0 2.03 2.07
GG 150117P00028000 P 01/17/15 28.0 2.57 2.62
GG 150117P00029000 P 01/17/15 29.0 3.15 3.25
GG 150117P00030000 P 01/17/15 30.0 3.85 3.95
GG 150117P00031000 P 01/17/15 31.0 4.60 4.70
GG 150117P00032000 P 01/17/15 32.0 5.40 5.50
GG 150117P00033000 P 01/17/15 33.0 6.10 6.35
GG 150117P00034000 P 01/17/15 34.0 6.95 7.35
GG 150117P00035000 P 01/17/15 35.0 7.85 8.25
GG 150117P00036000 P 01/17/15 36.0 8.60 9.25
GG 150117P00037000 P 01/17/15 37.0 9.55 10.20
GG 150117P00038000 P 01/17/15 38.0 10.35 11.15
GG 150117P00039000 P 01/17/15 39.0 11.30 12.15
GG 150117P00040000 P 01/17/15 40.0 12.25 13.10
GG 150117P00041000 P 01/17/15 41.0 13.25 14.10
GG 150117P00043000 P 01/17/15 43.0 15.20 16.05
GG 150117P00045000 P 01/17/15 45.0 17.05 18.30
GG 150117P00047000 P 01/17/15 47.0 19.05 20.35
GG 150117P00050000 P 01/17/15 50.0 22.05 23.00
GG 150117P00055000 P 01/17/15 55.0 27.00 27.95
GG 150117P00060000 P 01/17/15 60.0 31.05 33.60
GG 150117P00065000 P 01/17/15 65.0 36.05 39.35
GG 150117P00070000 P 01/17/15 70.0 41.05 44.30
GG 160115C00013000 C 01/15/16 13.0 13.00 16.40
GG 160115C00015000 C 01/15/16 15.0 12.20 13.95
GG 160115C00018000 C 01/15/16 18.0 8.75 11.25
GG 160115C00020000 C 01/15/16 20.0 7.90 8.85
GG 160115C00023000 C 01/15/16 23.0 5.95 6.70
GG 160115C00025000 C 01/15/16 25.0 4.90 5.15
GG 160115C00027000 C 01/15/16 27.0 3.85 4.25
GG 160115C00030000 C 01/15/16 30.0 2.65 2.85
GG 160115C00032000 C 01/15/16 32.0 2.05 2.50
GG 160115C00035000 C 01/15/16 35.0 1.55 1.85
GG 160115C00037000 C 01/15/16 37.0 1.23 1.50
GG 160115C00040000 C 01/15/16 40.0 0.81 1.17
GG 160115P00013000 P 01/15/16 13.0 0.06 0.24
GG 160115P00015000 P 01/15/16 15.0 0.17 0.39
GG 160115P00018000 P 01/15/16 18.0 0.53 0.86
GG 160115P00020000 P 01/15/16 20.0 0.96 1.15
GG 160115P00023000 P 01/15/16 23.0 2.03 2.14
GG 160115P00025000 P 01/15/16 25.0 2.71 3.05
GG 160115P00027000 P 01/15/16 27.0 3.75 4.00
GG 160115P00030000 P 01/15/16 30.0 5.55 5.95
GG 160115P00032000 P 01/15/16 32.0 6.90 7.40
GG 160115P00035000 P 01/15/16 35.0 9.15 9.80
GG 160115P00037000 P 01/15/16 37.0 10.80 11.45
GG 160115P00040000 P 01/15/16 40.0 12.85 14.35

OPRA data is delayed 15 minutes.