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 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140419C00013000 C 04/19/14 13.0 10.60 11.45
GG 140419C00014000 C 04/19/14 14.0 9.65 10.10
GG 140419C00015000 C 04/19/14 15.0 8.65 9.10
GG 140419C00016000 C 04/19/14 16.0 7.65 8.10
GG 140419C00017000 C 04/19/14 17.0 6.65 7.10
GG 140419C00018000 C 04/19/14 18.0 5.65 6.40
GG 140419C00018500 C 04/19/14 18.5 5.15 5.90
GG 140419C00019000 C 04/19/14 19.0 4.65 5.40
GG 140419C00019500 C 04/19/14 19.5 4.15 4.60
GG 140419C00020000 C 04/19/14 20.0 3.65 3.95
GG 140419C00020500 C 04/19/14 20.5 3.15 3.45
GG 140419C00021000 C 04/19/14 21.0 2.68 2.91
GG 140419C00021500 C 04/19/14 21.5 2.17 2.41
GG 140419C00022000 C 04/19/14 22.0 1.71 1.91
GG 140419C00022500 C 04/19/14 22.5 1.18 1.41
GG 140419C00023000 C 04/19/14 23.0 0.80 0.88
GG 140419C00023500 C 04/19/14 23.5 0.36 0.41
GG 140419C00024000 C 04/19/14 24.0 0.09 0.11
GG 140419C00024500 C 04/19/14 24.5 0.01 0.02
GG 140419C00025000 C 04/19/14 25.0 0.00 0.02
GG 140419C00025500 C 04/19/14 25.5 0.00 0.03
GG 140419C00026000 C 04/19/14 26.0 0.00 0.02
GG 140419C00026500 C 04/19/14 26.5 0.00 0.02
GG 140419C00027000 C 04/19/14 27.0 0.00 0.02
GG 140419C00027500 C 04/19/14 27.5 0.00 0.01
GG 140419C00028000 C 04/19/14 28.0 0.00 0.01
GG 140419C00028500 C 04/19/14 28.5 0.00 0.01
GG 140419C00029000 C 04/19/14 29.0 0.00 0.01
GG 140419C00029500 C 04/19/14 29.5 0.00 0.01
GG 140419C00030000 C 04/19/14 30.0 0.00 0.01
GG 140419C00030500 C 04/19/14 30.5 0.00 0.01
GG 140419C00031000 C 04/19/14 31.0 0.00 0.01
GG 140419C00031500 C 04/19/14 31.5 0.00 0.01
GG 140419C00032000 C 04/19/14 32.0 0.00 0.01
GG 140419C00032500 C 04/19/14 32.5 0.00 0.01
GG 140419C00033000 C 04/19/14 33.0 0.00 0.01
GG 140419C00034000 C 04/19/14 34.0 0.00 0.01
GG 140419C00035000 C 04/19/14 35.0 0.00 0.01
GG 140419C00036000 C 04/19/14 36.0 0.00 0.01
GG 140419C00037000 C 04/19/14 37.0 0.00 0.01
GG 140419C00038000 C 04/19/14 38.0 0.00 0.01
GG 140419C00039000 C 04/19/14 39.0 0.00 0.01
GG 140419C00040000 C 04/19/14 40.0 0.00 0.01
GG 140419C00041000 C 04/19/14 41.0 0.00 0.01
GG 140419C00042000 C 04/19/14 42.0 0.00 0.01
GG 140419C00043000 C 04/19/14 43.0 0.00 0.01
GG 140419C00044000 C 04/19/14 44.0 0.00 0.01
GG 140419C00045000 C 04/19/14 45.0 0.00 0.01
GG 140419C00046000 C 04/19/14 46.0 0.00 0.01
GG 140419C00047000 C 04/19/14 47.0 0.00 0.01
GG 140419P00013000 P 04/19/14 13.0 0.00 0.01
GG 140419P00014000 P 04/19/14 14.0 0.00 0.02
GG 140419P00015000 P 04/19/14 15.0 0.00 0.02
GG 140419P00016000 P 04/19/14 16.0 0.00 0.02
GG 140419P00017000 P 04/19/14 17.0 0.00 0.01
GG 140419P00018000 P 04/19/14 18.0 0.00 0.01
GG 140419P00018500 P 04/19/14 18.5 0.00 0.01
GG 140419P00019000 P 04/19/14 19.0 0.00 0.01
GG 140419P00019500 P 04/19/14 19.5 0.00 0.02
GG 140419P00020000 P 04/19/14 20.0 0.00 0.01
GG 140419P00020500 P 04/19/14 20.5 0.00 0.01
GG 140419P00021000 P 04/19/14 21.0 0.00 0.01
GG 140419P00021500 P 04/19/14 21.5 0.00 0.02
GG 140419P00022000 P 04/19/14 22.0 0.00 0.02
GG 140419P00022500 P 04/19/14 22.5 0.00 0.01
GG 140419P00023000 P 04/19/14 23.0 0.01 0.02
GG 140419P00023500 P 04/19/14 23.5 0.06 0.08
GG 140419P00024000 P 04/19/14 24.0 0.26 0.30
GG 140419P00024500 P 04/19/14 24.5 0.61 0.74
GG 140419P00025000 P 04/19/14 25.0 1.16 1.22
GG 140419P00025500 P 04/19/14 25.5 1.52 1.84
GG 140419P00026000 P 04/19/14 26.0 2.10 2.23
GG 140419P00026500 P 04/19/14 26.5 2.11 2.84
GG 140419P00027000 P 04/19/14 27.0 3.00 3.35
GG 140419P00027500 P 04/19/14 27.5 3.10 3.85
GG 140419P00028000 P 04/19/14 28.0 4.00 4.25
GG 140419P00028500 P 04/19/14 28.5 4.10 4.85
GG 140419P00029000 P 04/19/14 29.0 5.00 5.35
GG 140419P00029500 P 04/19/14 29.5 5.10 5.85
GG 140419P00030000 P 04/19/14 30.0 6.00 6.35
GG 140419P00030500 P 04/19/14 30.5 6.10 6.85
GG 140419P00031000 P 04/19/14 31.0 7.00 7.35
GG 140419P00031500 P 04/19/14 31.5 7.10 7.85
GG 140419P00032000 P 04/19/14 32.0 8.00 8.35
GG 140419P00032500 P 04/19/14 32.5 8.10 8.85
GG 140419P00033000 P 04/19/14 33.0 9.00 9.25
GG 140419P00034000 P 04/19/14 34.0 10.00 10.35
GG 140419P00035000 P 04/19/14 35.0 11.00 11.35
GG 140419P00036000 P 04/19/14 36.0 12.00 12.35
GG 140419P00037000 P 04/19/14 37.0 13.00 13.35
GG 140419P00038000 P 04/19/14 38.0 14.00 14.35
GG 140419P00039000 P 04/19/14 39.0 15.00 15.35
GG 140419P00040000 P 04/19/14 40.0 16.00 16.35
GG 140419P00041000 P 04/19/14 41.0 17.00 17.35
GG 140419P00042000 P 04/19/14 42.0 18.00 18.35
GG 140419P00043000 P 04/19/14 43.0 19.00 19.35
GG 140419P00044000 P 04/19/14 44.0 20.00 20.35
GG 140419P00045000 P 04/19/14 45.0 20.80 21.35
GG 140419P00046000 P 04/19/14 46.0 22.00 22.35
GG 140419P00047000 P 04/19/14 47.0 22.50 23.50
GG 140517C00017000 C 05/17/14 17.0 6.70 7.05
GG 140517C00018000 C 05/17/14 18.0 5.65 6.45
GG 140517C00019000 C 05/17/14 19.0 4.70 5.45
GG 140517C00020000 C 05/17/14 20.0 3.70 4.25
GG 140517C00021000 C 05/17/14 21.0 2.82 3.15
GG 140517C00022000 C 05/17/14 22.0 2.07 2.14
GG 140517C00023000 C 05/17/14 23.0 1.36 1.39
GG 140517C00024000 C 05/17/14 24.0 0.82 0.84
GG 140517C00025000 C 05/17/14 25.0 0.45 0.47
GG 140517C00026000 C 05/17/14 26.0 0.23 0.25
GG 140517C00027000 C 05/17/14 27.0 0.12 0.14
GG 140517C00028000 C 05/17/14 28.0 0.07 0.09
GG 140517C00029000 C 05/17/14 29.0 0.04 0.06
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 0.02
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 0.01 0.04
GG 140517P00020000 P 05/17/14 20.0 0.05 0.07
GG 140517P00021000 P 05/17/14 21.0 0.12 0.14
GG 140517P00022000 P 05/17/14 22.0 0.27 0.29
GG 140517P00023000 P 05/17/14 23.0 0.55 0.58
GG 140517P00024000 P 05/17/14 24.0 1.00 1.04
GG 140517P00025000 P 05/17/14 25.0 1.65 1.69
GG 140517P00026000 P 05/17/14 26.0 2.42 2.47
GG 140517P00027000 P 05/17/14 27.0 3.15 3.50
GG 140517P00028000 P 05/17/14 28.0 4.10 4.40
GG 140517P00029000 P 05/17/14 29.0 5.05 5.40
GG 140517P00030000 P 05/17/14 30.0 6.05 6.40
GG 140517P00031000 P 05/17/14 31.0 7.00 7.40
GG 140517P00032000 P 05/17/14 32.0 8.05 8.40
GG 140517P00033000 P 05/17/14 33.0 8.60 9.40
GG 140517P00034000 P 05/17/14 34.0 9.60 10.45
GG 140517P00035000 P 05/17/14 35.0 10.55 11.45
GG 140517P00036000 P 05/17/14 36.0 11.55 12.50
GG 140517P00037000 P 05/17/14 37.0 12.55 13.50
GG 140517P00040000 P 05/17/14 40.0 15.30 16.80
GG 140719C00015000 C 07/19/14 15.0 8.65 9.45
GG 140719C00016000 C 07/19/14 16.0 7.65 8.05
GG 140719C00017000 C 07/19/14 17.0 6.70 7.05
GG 140719C00018000 C 07/19/14 18.0 5.70 6.50
GG 140719C00019000 C 07/19/14 19.0 4.80 5.55
GG 140719C00020000 C 07/19/14 20.0 3.95 4.25
GG 140719C00021000 C 07/19/14 21.0 3.15 3.40
GG 140719C00022000 C 07/19/14 22.0 2.54 2.57
GG 140719C00023000 C 07/19/14 23.0 1.92 1.96
GG 140719C00024000 C 07/19/14 24.0 1.41 1.45
GG 140719C00025000 C 07/19/14 25.0 1.02 1.05
GG 140719C00026000 C 07/19/14 26.0 0.71 0.75
GG 140719C00027000 C 07/19/14 27.0 0.50 0.53
GG 140719C00028000 C 07/19/14 28.0 0.35 0.37
GG 140719C00029000 C 07/19/14 29.0 0.24 0.27
GG 140719C00030000 C 07/19/14 30.0 0.17 0.20
GG 140719C00031000 C 07/19/14 31.0 0.13 0.15
GG 140719C00032000 C 07/19/14 32.0 0.09 0.12
GG 140719C00033000 C 07/19/14 33.0 0.07 0.09
GG 140719C00034000 C 07/19/14 34.0 0.05 0.08
GG 140719C00035000 C 07/19/14 35.0 0.04 0.06
GG 140719C00036000 C 07/19/14 36.0 0.03 0.05
GG 140719C00037000 C 07/19/14 37.0 0.02 0.04
GG 140719C00038000 C 07/19/14 38.0 0.01 0.04
GG 140719C00039000 C 07/19/14 39.0 0.01 0.03
GG 140719P00015000 P 07/19/14 15.0 0.00 0.03
GG 140719P00016000 P 07/19/14 16.0 0.02 0.04
GG 140719P00017000 P 07/19/14 17.0 0.04 0.07
GG 140719P00018000 P 07/19/14 18.0 0.08 0.11
GG 140719P00019000 P 07/19/14 19.0 0.17 0.20
GG 140719P00020000 P 07/19/14 20.0 0.30 0.32
GG 140719P00021000 P 07/19/14 21.0 0.50 0.52
GG 140719P00022000 P 07/19/14 22.0 0.79 0.82
GG 140719P00023000 P 07/19/14 23.0 1.18 1.20
GG 140719P00024000 P 07/19/14 24.0 1.67 1.71
GG 140719P00025000 P 07/19/14 25.0 2.26 2.31
GG 140719P00026000 P 07/19/14 26.0 2.96 3.05
GG 140719P00027000 P 07/19/14 27.0 3.70 3.80
GG 140719P00028000 P 07/19/14 28.0 4.50 4.75
GG 140719P00029000 P 07/19/14 29.0 5.35 5.65
GG 140719P00030000 P 07/19/14 30.0 6.15 6.60
GG 140719P00031000 P 07/19/14 31.0 7.10 7.55
GG 140719P00032000 P 07/19/14 32.0 7.75 8.50
GG 140719P00033000 P 07/19/14 33.0 9.05 9.50
GG 140719P00034000 P 07/19/14 34.0 9.70 10.50
GG 140719P00035000 P 07/19/14 35.0 11.00 11.50
GG 140719P00036000 P 07/19/14 36.0 11.65 12.50
GG 140719P00037000 P 07/19/14 37.0 12.65 13.45
GG 140719P00038000 P 07/19/14 38.0 14.00 14.45
GG 140719P00039000 P 07/19/14 39.0 15.00 15.45
GG 141018C00014000 C 10/18/14 14.0 9.60 10.55
GG 141018C00015000 C 10/18/14 15.0 8.65 9.50
GG 141018C00016000 C 10/18/14 16.0 7.50 8.70
GG 141018C00017000 C 10/18/14 17.0 6.75 7.25
GG 141018C00018000 C 10/18/14 18.0 5.85 6.65
GG 141018C00019000 C 10/18/14 19.0 5.05 5.40
GG 141018C00020000 C 10/18/14 20.0 4.25 4.50
GG 141018C00021000 C 10/18/14 21.0 3.65 3.75
GG 141018C00022000 C 10/18/14 22.0 3.00 3.10
GG 141018C00023000 C 10/18/14 23.0 2.46 2.51
GG 141018C00024000 C 10/18/14 24.0 1.98 2.02
GG 141018C00025000 C 10/18/14 25.0 1.57 1.62
GG 141018C00026000 C 10/18/14 26.0 1.24 1.29
GG 141018C00027000 C 10/18/14 27.0 0.97 1.01
GG 141018C00028000 C 10/18/14 28.0 0.75 0.79
GG 141018C00029000 C 10/18/14 29.0 0.59 0.62
GG 141018C00030000 C 10/18/14 30.0 0.46 0.50
GG 141018C00031000 C 10/18/14 31.0 0.36 0.40
GG 141018C00032000 C 10/18/14 32.0 0.29 0.32
GG 141018C00033000 C 10/18/14 33.0 0.23 0.26
GG 141018C00034000 C 10/18/14 34.0 0.18 0.21
GG 141018C00035000 C 10/18/14 35.0 0.15 0.17
GG 141018C00036000 C 10/18/14 36.0 0.12 0.15
GG 141018C00037000 C 10/18/14 37.0 0.10 0.13
GG 141018C00038000 C 10/18/14 38.0 0.08 0.12
GG 141018C00039000 C 10/18/14 39.0 0.07 0.11
GG 141018C00040000 C 10/18/14 40.0 0.06 0.10
GG 141018C00041000 C 10/18/14 41.0 0.05 0.09
GG 141018P00014000 P 10/18/14 14.0 0.04 0.07
GG 141018P00015000 P 10/18/14 15.0 0.08 0.10
GG 141018P00016000 P 10/18/14 16.0 0.13 0.16
GG 141018P00017000 P 10/18/14 17.0 0.22 0.24
GG 141018P00018000 P 10/18/14 18.0 0.33 0.36
GG 141018P00019000 P 10/18/14 19.0 0.49 0.52
GG 141018P00020000 P 10/18/14 20.0 0.72 0.75
GG 141018P00021000 P 10/18/14 21.0 1.01 1.05
GG 141018P00022000 P 10/18/14 22.0 1.37 1.41
GG 141018P00023000 P 10/18/14 23.0 1.81 1.86
GG 141018P00024000 P 10/18/14 24.0 2.33 2.38
GG 141018P00025000 P 10/18/14 25.0 2.92 2.98
GG 141018P00026000 P 10/18/14 26.0 3.55 3.65
GG 141018P00027000 P 10/18/14 27.0 4.30 4.40
GG 141018P00028000 P 10/18/14 28.0 5.05 5.20
GG 141018P00029000 P 10/18/14 29.0 5.90 6.00
GG 141018P00030000 P 10/18/14 30.0 6.60 7.00
GG 141018P00031000 P 10/18/14 31.0 7.50 7.90
GG 141018P00032000 P 10/18/14 32.0 8.15 8.80
GG 141018P00033000 P 10/18/14 33.0 9.30 9.75
GG 141018P00034000 P 10/18/14 34.0 10.05 10.75
GG 141018P00035000 P 10/18/14 35.0 10.70 11.75
GG 141018P00036000 P 10/18/14 36.0 11.95 12.70
GG 141018P00037000 P 10/18/14 37.0 12.95 13.65
GG 141018P00038000 P 10/18/14 38.0 13.60 14.80
GG 141018P00039000 P 10/18/14 39.0 14.60 15.65
GG 141018P00040000 P 10/18/14 40.0 15.55 16.80
GG 141018P00041000 P 10/18/14 41.0 16.55 17.60
GG 150117C00013000 C 01/17/15 13.0 10.65 11.05
GG 150117C00015000 C 01/17/15 15.0 8.70 9.20
GG 150117C00018000 C 01/17/15 18.0 6.10 6.50
GG 150117C00020000 C 01/17/15 20.0 4.65 4.85
GG 150117C00023000 C 01/17/15 23.0 2.92 3.00
GG 150117C00025000 C 01/17/15 25.0 2.06 2.12
GG 150117C00028000 C 01/17/15 28.0 1.18 1.23
GG 150117C00030000 C 01/17/15 30.0 0.81 0.85
GG 150117C00033000 C 01/17/15 33.0 0.47 0.51
GG 150117C00035000 C 01/17/15 35.0 0.34 0.37
GG 150117C00038000 C 01/17/15 38.0 0.21 0.24
GG 150117C00040000 C 01/17/15 40.0 0.17 0.19
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 0.10
GG 150117C00055000 C 01/17/15 55.0 0.04 0.06
GG 150117C00060000 C 01/17/15 60.0 0.02 0.05
GG 150117C00065000 C 01/17/15 65.0 0.01 0.04
GG 150117C00070000 C 01/17/15 70.0 0.01 0.04
GG 150117P00013000 P 01/17/15 13.0 0.09 0.11
GG 150117P00015000 P 01/17/15 15.0 0.21 0.25
GG 150117P00018000 P 01/17/15 18.0 0.64 0.68
GG 150117P00020000 P 01/17/15 20.0 1.16 1.21
GG 150117P00023000 P 01/17/15 23.0 2.39 2.45
GG 150117P00025000 P 01/17/15 25.0 3.50 3.60
GG 150117P00028000 P 01/17/15 28.0 5.60 5.70
GG 150117P00030000 P 01/17/15 30.0 7.10 7.50
GG 150117P00033000 P 01/17/15 33.0 9.70 10.10
GG 150117P00035000 P 01/17/15 35.0 11.20 11.85
GG 150117P00038000 P 01/17/15 38.0 14.00 15.05
GG 150117P00040000 P 01/17/15 40.0 15.90 17.00
GG 150117P00043000 P 01/17/15 43.0 18.85 19.90
GG 150117P00045000 P 01/17/15 45.0 20.95 21.85
GG 150117P00047000 P 01/17/15 47.0 22.80 23.85
GG 150117P00050000 P 01/17/15 50.0 25.75 26.85
GG 150117P00055000 P 01/17/15 55.0 30.75 31.80
GG 150117P00060000 P 01/17/15 60.0 35.70 36.75
GG 150117P00065000 P 01/17/15 65.0 40.70 41.75
GG 150117P00070000 P 01/17/15 70.0 45.70 46.70
GG 160115C00013000 C 01/15/16 13.0 10.60 11.55
GG 160115C00015000 C 01/15/16 15.0 9.10 9.90
GG 160115C00018000 C 01/15/16 18.0 6.65 7.55
GG 160115C00020000 C 01/15/16 20.0 5.55 6.05
GG 160115C00023000 C 01/15/16 23.0 4.20 4.50
GG 160115C00025000 C 01/15/16 25.0 3.40 3.75
GG 160115C00027000 C 01/15/16 27.0 2.73 3.10
GG 160115C00030000 C 01/15/16 30.0 2.01 2.35
GG 160115C00032000 C 01/15/16 32.0 1.59 1.97
GG 160115C00035000 C 01/15/16 35.0 1.20 1.51
GG 160115C00037000 C 01/15/16 37.0 1.00 1.25
GG 160115C00040000 C 01/15/16 40.0 0.75 1.04
GG 160115P00013000 P 01/15/16 13.0 0.40 0.69
GG 160115P00015000 P 01/15/16 15.0 0.77 1.06
GG 160115P00018000 P 01/15/16 18.0 1.64 1.87
GG 160115P00020000 P 01/15/16 20.0 2.42 2.65
GG 160115P00023000 P 01/15/16 23.0 3.90 4.25
GG 160115P00025000 P 01/15/16 25.0 5.10 5.45
GG 160115P00027000 P 01/15/16 27.0 6.35 6.75
GG 160115P00030000 P 01/15/16 30.0 8.55 9.05
GG 160115P00032000 P 01/15/16 32.0 10.05 10.80
GG 160115P00035000 P 01/15/16 35.0 12.55 13.20
GG 160115P00037000 P 01/15/16 37.0 13.75 15.35
GG 160115P00040000 P 01/15/16 40.0 16.45 18.05

OPRA data is delayed 15 minutes.