Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Goldcorp Inc
43.64	-0.37	0.84	43.20	44.01	43.84	42.94	43.20	44.63	36071

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
25.00	.GGLE	0	0	0	18.60	18.80	0	0
30.00	.GGLF	14.35	0	0	13.60	13.75	0	38
33.00	.GGLP	0	0	0	10.65	10.80	0	0
34.00	.GGLQ	10.40	0	0	9.70	9.80	0	77
35.00	.GGLT	8.65	0	0	8.75	8.85	0	131
36.00	.GGLU	7.80	0	0	7.80	7.90	0	288
37.00	.GAGLB	7.05	-0.15	-2.08	6.90	7.00	15	603
38.00	.GAGLC	6.40	0	0	6.00	6.10	0	606
39.00	.GAGLD	5.30	0.20	3.92	5.15	5.25	171	568
40.00	.GAGLH	4.45	-0.30	-6.32	4.35	4.45	493	2106
41.00	.GAGLE	3.75	-0.25	-6.25	3.65	3.75	1112	1853
42.00	.GAGLP	3.10	-0.09	-2.82	3.00	3.05	62	916
43.00	.GAGLA	2.47	-0.25	-9.19	2.45	2.49	511	2319
44.00	.GAGLF	1.96	-0.26	-11.71	1.96	1.99	629	4189
45.00	.GAGLI	1.55	-0.25	-13.89	1.54	1.57	1557	3775
46.00	.GAGLG	1.21	-0.20	-14.18	1.20	1.23	335	1156
47.00	.GAGLR	0.95	-0.15	-13.64	0.92	0.95	122	3161
48.00	.GAGLT	0.75	-0.05	-6.25	0.72	0.73	373	509
49.00	.GAGLU	0.55	-0.12	-17.91	0.54	0.56	163	805
50.00	.GAGLJ	0.41	-0.07	-14.58	0.41	0.43	91	2692
55.00	.GAGLK	0.13	-0.01	-7.14	0.11	0.12	44	728
60.00	.GAGLL	0.05	0.02	66.67	0.04	0.05	74	366

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
25.00	.GGXE	0.04	0	0	0	0.03	0	31
30.00	.GGXF	0.04	0	0	0.03	0.05	0	679
33.00	.GGXP	0.08	0	0	0.06	0.08	0	506
34.00	.GGXQ	0.11	0	0	0.09	0.11	0	628
35.00	.GGXT	0.15	0	0	0.13	0.15	0	1282
36.00	.GGXU	0.30	0	0	0.19	0.21	0	836
37.00	.GAGXB	0.30	0	0	0.27	0.29	46	1584
38.00	.GAGXC	0.38	-0.19	-33.33	0.39	0.40	154	1439
39.00	.GAGXD	0.57	0	0	0.55	0.57	560	2028
40.00	.GAGXH	0.78	0.02	2.63	0.76	0.78	326	3517
41.00	.GAGXE	1.05	0.01	0.96	1.04	1.06	800	2483
42.00	.GAGXP	1.41	0.06	4.44	1.38	1.42	221	965
43.00	.GAGXA	1.82	0.06	3.41	1.81	1.84	520	1183
44.00	.GAGXF	2.30	0.05	2.22	2.31	2.35	318	1966
45.00	.GAGXI	2.89	0.06	2.12	2.89	2.93	185	519
46.00	.GAGXG	3.50	0.51	17.06	3.55	3.60	35	90
47.00	.GAGXR	4.60	1.10	31.43	4.25	4.35	30	91
48.00	.GAGXT	5.40	0	0	5.05	5.15	0	31
49.00	.GAGXU	6.60	0	0	5.85	5.95	0	27
50.00	.GAGXJ	6.07	0	0	6.70	6.85	0	272
55.00	.GAGXK	14.95	0	0	11.40	11.55	0	10
60.00	.GAGXL	0	0	0	16.15	16.50	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.GGAZ	0	0	0	41.00	41.35	0	0
5.00	.GGAA	0	0	0	38.50	38.85	0	0
7.50	.GGAR	27.70	0	0	36.00	36.35	0	2
10.00	.GGAB	31.80	0	0	33.50	33.85	0	25
12.50	.GGAS	21.62	0	0	31.00	31.35	0	5
15.00	.GGAC	22.86	0	0	28.50	28.85	0	712
17.50	.GGAW	25.30	0	0	26.00	26.35	0	33
20.00	.GGAD	24.30	0	0	23.55	23.85	0	425
22.50	.GGAX	21.00	0	0	21.05	21.40	0	279
25.00	.GGAE	18.75	0	0	18.60	18.85	0	918
30.00	.GGAF	14.06	0	0	13.75	13.85	0	3039
31.00	.GGAO	12.90	0	0	12.80	12.90	0	169
32.00	.GGAM	9.85	0	0	11.85	11.95	0	380
33.00	.GGAP	10.66	0	0	10.90	11.00	0	386
34.00	.GGAQ	9.70	0	0	10.00	10.10	0	703
35.00	.GGAT	9.25	0.15	1.65	9.10	9.20	15	8651
36.00	.GGAU	7.85	0	0	8.20	8.35	0	639
37.00	.GAGAB	6.68	0	0	7.40	7.50	0	2003
38.00	.GAGAC	6.70	0.30	4.69	6.60	6.70	2	947
39.00	.GAGAD	6.20	0	0	5.85	5.95	0	928
40.00	.GAGAH	5.20	-0.25	-4.59	5.15	5.25	137	15488
41.00	.GAGAE	4.30	-0.50	-10.42	4.50	4.60	42	2129
42.00	.GAGAP	3.75	-0.45	-10.71	3.90	4.00	2	2410
43.00	.GAGAA	3.49	-0.16	-4.38	3.35	3.45	51	2305
44.00	.GAGAF	2.95	-0.19	-6.05	2.89	2.94	252	1437
45.00	.GAGAI	2.46	-0.24	-8.89	2.46	2.48	162	8935
46.00	.GAGAG	2.10	-0.02	-0.94	2.09	2.13	48	1500
47.00	.GAGAR	1.82	-0.12	-6.19	1.77	1.80	20	2331
48.00	.GAGAT	1.52	-0.01	-0.65	1.49	1.52	3	145
49.00	.GAGAU	1.28	-0.23	-15.23	1.25	1.28	10	83
50.00	.GAGAJ	1.09	-0.11	-9.17	1.05	1.08	265	11868
55.00	.GAGAK	0.46	-0.05	-9.80	0.45	0.47	40	14258
60.00	.GAGAL	0.21	0	0	0.21	0.24	0	4398
65.00	.GAGAM	0.12	-0.01	-7.69	0.11	0.13	67	2112
70.00	.GAGAN	0.08	0	0	0.06	0.10	0	2366
75.00	.GAGAO	0.06	0	0	0.04	0.06	10	1613
80.00	.GAGAW	0.08	0	0	0.02	0.05	0	1623
85.00	.GAGAQ	0.06	0	0	0.01	0.04	0	1687
90.00	.GAGAX	0.03	0	0	0	0.04	0	2216
95.00	.GAGAS	0.03	0	0	0	0.01	0	1137

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.GGMZ	0	0	0	0	0.02	0	0
5.00	.GGMA	0.05	0	0	0	0.02	0	366
7.50	.GGMR	0	0	0	0	0.02	0	576
10.00	.GGMB	0	0	0	0	0.03	0	380
12.50	.GGMS	0.05	0	0	0	0.03	0	764
15.00	.GGMC	0.02	0	0	0	0.03	0	655
17.50	.GGMW	0.03	0	0	0	0.03	0	775
20.00	.GGMD	0.04	0	0	0.01	0.04	0	1531
22.50	.GGMX	0.04	0	0	0.02	0.05	0	1371
25.00	.GGME	0.07	0	0	0.05	0.07	2	7420
30.00	.GGMF	0.15	0	0	0.14	0.17	0	10959
31.00	.GGMO	0.20	0	0	0.18	0.21	0	2112
32.00	.GGMM	0.25	0	0	0.23	0.26	0	4484
33.00	.GGMP	0.37	0.05	15.63	0.30	0.33	26	12884
34.00	.GGMQ	0.43	0.02	4.88	0.39	0.41	12	3306
35.00	.GGMT	0.54	0.01	1.89	0.49	0.52	17	8205
36.00	.GGMU	0.63	0	0	0.63	0.65	0	744
37.00	.GAGMB	1.02	0	0	0.80	0.82	0	1339
38.00	.GAGMC	1.00	-0.26	-20.63	1.00	1.03	15	2630
39.00	.GAGMD	1.25	-0.21	-14.38	1.25	1.28	29	2975
40.00	.GAGMH	1.57	0.06	3.97	1.54	1.58	149	12067
41.00	.GAGME	2.16	0.30	16.13	1.89	1.92	30	2494
42.00	.GAGMP	2.40	0.02	0.84	2.29	2.33	22	5083
43.00	.GAGMA	2.74	-0.09	-3.18	2.75	2.79	15	2030
44.00	.GAGMF	3.25	0.05	1.56	3.25	3.35	90	827
45.00	.GAGMI	4.05	0	0	3.80	3.90	14	2771
46.00	.GAGMG	4.45	0.06	1.37	4.45	4.50	15	379
47.00	.GAGMR	5.10	-0.55	-9.73	5.10	5.20	12	395
48.00	.GAGMT	6.05	0.45	8.04	5.85	5.90	20	1
49.00	.GAGMU	6.05	0	0	6.60	6.70	0	12
50.00	.GAGMJ	6.80	0	0	7.40	7.50	0	1699
55.00	.GAGMK	12.70	0	0	11.80	11.90	0	581
60.00	.GAGML	15.75	0	0	16.55	16.65	0	173
65.00	.GAGMM	21.85	0.25	1.16	21.45	21.55	10	113
70.00	.GAGMN	26.70	0	0	26.25	26.55	0	152
75.00	.GAGMO	35.30	0	0	31.25	31.50	0	25
80.00	.GAGMW	41.00	0	0	36.20	36.50	0	72
85.00	.GAGMQ	44.50	0	0	41.15	41.50	0	77
90.00	.GAGMX	47.10	0	0	46.20	46.50	0	15
95.00	.GAGMS	0	0	0	51.20	51.50	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
20.00	.GGDD	21.60	0	0	23.45	24.00	0	110
22.50	.GGDX	16.20	0	0	21.00	21.40	0	1
25.00	.GGDE	18.30	0	0	18.65	19.05	0	801
30.00	.GGDF	15.15	0	0	14.15	14.50	0	177
31.00	.GGDO	8.70	0	0	13.50	13.80	0	35
32.00	.GGDM	13.85	0	0	12.60	12.95	0	96
33.00	.GGDP	6.90	0	0	11.75	12.00	0	62
34.00	.GGDQ	8.40	0	0	11.05	11.20	0	16
35.00	.GGDT	10.46	-0.59	-5.34	10.30	10.45	42	159
36.00	.GGDU	9.60	0	0	9.60	9.75	0	226
37.00	.GAGDB	9.25	0	0	8.90	9.00	0	243
38.00	.GAGDC	7.80	0	0	8.20	8.35	0	448
39.00	.GAGDD	7.90	0	0	7.60	7.70	0	386
40.00	.GAGDH	7.05	0	0	7.00	7.10	0	1315
41.00	.GAGDE	6.65	0	0	6.45	6.55	0	743
42.00	.GAGDP	6.02	-0.28	-4.44	5.90	6.00	16	2483
43.00	.GAGDA	5.60	-0.08	-1.41	5.40	5.55	9	348
44.00	.GAGDF	4.99	-0.21	-4.04	4.95	5.05	49	657
45.00	.GAGDI	4.58	-0.12	-2.55	4.55	4.65	2	991
46.00	.GAGDG	4.10	0	0	4.15	4.25	0	991
47.00	.GAGDR	3.80	0	0	3.75	3.85	0	145
48.00	.GAGDT	3.63	0	0	3.45	3.55	0	55
49.00	.GAGDU	3.20	-0.40	-11.11	3.10	3.20	64	39
50.00	.GAGDJ	2.88	-0.17	-5.57	2.86	2.92	363	6010
55.00	.GAGDK	1.78	-0.10	-5.32	1.78	1.83	28	3564
60.00	.GAGDL	1.14	0.01	0.88	1.11	1.15	10	1667
65.00	.GAGDM	0.77	0	0	0.70	0.73	0	769

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
20.00	.GGPD	0.17	0.02	13.33	0.14	0.16	10	648
22.50	.GGPX	0.24	0	0	0.21	0.24	0	668
25.00	.GGPE	0.36	0	0	0.33	0.37	0	353
30.00	.GGPF	0.82	0.08	10.81	0.79	0.84	9	1244
31.00	.GGPO	1.00	-0.01	-0.99	0.93	0.99	1	829
32.00	.GGPM	1.18	0.05	4.42	1.09	1.16	2	1555
33.00	.GGPP	1.30	-0.04	-2.99	1.29	1.30	26	207
34.00	.GGPQ	1.60	0.02	1.27	1.51	1.54	12	410
35.00	.GGPT	1.91	0.15	8.52	1.75	1.78	32	704
36.00	.GGPU	2.03	0.09	4.64	2.02	2.06	27	2087
37.00	.GAGPB	2.39	0	0	2.31	2.36	0	213
38.00	.GAGPC	2.97	0	0	2.65	2.70	0	803
39.00	.GAGPD	3.05	0	0	3.00	3.10	0	265
40.00	.GAGPH	3.50	-0.20	-5.41	3.40	3.50	1	1405
41.00	.GAGPE	3.85	-0.05	-1.28	3.85	3.95	105	429
42.00	.GAGPP	4.65	0	0	4.30	4.40	0	2695
43.00	.GAGPA	4.85	0.10	2.11	4.80	4.90	5	448
44.00	.GAGPF	5.35	0	0	5.35	5.45	32	596
45.00	.GAGPI	5.68	0	0	5.90	6.00	0	831
46.00	.GAGPG	6.50	0	0	6.50	6.60	0	312
47.00	.GAGPR	8.20	0	0	7.10	7.25	0	32
48.00	.GAGPT	7.35	0	0	7.75	7.90	0	26
49.00	.GAGPU	0	0	0	8.45	8.60	0	0
50.00	.GAGPJ	8.70	0	0	9.20	9.35	0	171
55.00	.GAGPK	12.30	0	0	13.10	13.25	0	120
60.00	.GAGPL	17.85	1.05	6.25	17.40	17.55	20	12
65.00	.GAGPM	0	0	0	21.85	22.25	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
5.00	.OPJAA	28.10	0	0	37.70	39.65	0	0
7.50	.OPJAR	21.20	0	0	35.40	36.75	0	0
10.00	.OPJAB	23.90	0	0	32.90	33.95	0	28
12.50	.OPJAV	27.50	0	0	30.95	31.55	0	1020
15.00	.OPJAC	23.50	0	0	28.15	29.20	0	198
17.50	.OPJAW	25.90	0	0	26.30	26.90	0	169
20.00	.OPJAD	24.10	0	0	24.05	24.65	0	490
22.50	.OPJAX	21.50	0	0	22.15	22.55	0	194
25.00	.OPJAE	20.95	0	0	19.65	20.45	0	988
30.00	.OPJAF	16.60	0.20	1.22	16.35	16.70	3	1004
35.00	.OPJAG	13.15	0.65	5.20	13.05	13.45	2	2305
37.50	.OPJAU	11.65	-0.35	-2.92	11.65	11.90	1	3177
40.00	.OPJAH	10.25	-0.89	-7.99	10.15	10.70	8	10175
45.00	.OPJAI	8.10	-0.40	-4.71	8.30	8.50	56	2240
50.00	.OPJAJ	6.64	0.54	8.85	6.40	6.70	8	1370
55.00	.OPJAK	4.90	0.15	3.16	4.90	5.30	19	686
60.00	.OPJAL	4.00	-0.10	-2.44	4.00	4.20	1	1008
65.00	.OPJAM	3.15	0.10	3.28	3.05	3.35	3	452
70.00	.OPJAN	2.65	0	0	2.60	2.67	0	657
75.00	.OPJAO	2.14	0	0	2.08	2.18	0	287
80.00	.OPJAP	1.79	0	0	1.67	1.79	0	385
85.00	.OPJAQ	1.50	0	0	1.38	1.49	0	648
90.00	.OPJAY	1.16	0	0	1.14	1.23	0	376
95.00	.OPJAS	0.99	0.04	4.21	0.96	1.03	44	682
100.00	.OPJAT	0.85	-0.02	-2.30	0.75	0.89	1	1765

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
5.00	.OPJMA	0.70	0	0	0	0.08	0	31
7.50	.OPJMR	0.15	0	0	0	0.11	0	127
10.00	.OPJMB	0.15	0	0	0.09	0.20	0	14875
12.50	.OPJMV	0.26	0	0	0.20	0.29	0	3854
15.00	.OPJMC	0.35	0	0	0.34	0.41	0	558
17.50	.OPJMW	0.60	0	0	0.52	0.61	0	441
20.00	.OPJMD	0.80	0	0	0.78	0.85	0	1105
22.50	.OPJMX	1.15	0	0	1.11	1.17	0	528
25.00	.OPJME	1.50	0	0	1.53	1.66	0	1643
30.00	.OPJMF	2.79	0.05	1.82	2.78	2.89	15	2553
35.00	.OPJMG	4.49	0	0	4.50	4.65	0	2680
37.50	.OPJMU	5.53	0	0	5.50	5.70	0	3870
40.00	.OPJMH	6.61	0	0	6.70	6.95	0	1009
45.00	.OPJMI	9.84	0	0	9.45	9.65	0	440
50.00	.OPJMJ	12.90	0	0	12.65	13.00	0	322
55.00	.OPJMK	19.10	0	0	16.25	16.65	0	295
60.00	.OPJML	20.45	-0.05	-0.24	20.15	20.40	17	263
65.00	.OPJMM	26.30	0	0	24.25	24.55	0	308
70.00	.OPJMN	30.99	0	0	28.70	28.90	0	147
75.00	.OPJMO	34.00	0	0	33.10	33.50	0	127
80.00	.OPJMP	40.70	0	0	37.70	38.60	0	54
85.00	.OPJMQ	44.00	0	0	42.40	43.30	0	86
90.00	.OPJMY	53.30	0	0	47.10	48.10	0	10
95.00	.OPJMS	52.60	0	0	51.95	52.50	0	116
100.00	.OPJMT	58.70	0	0	56.75	57.35	0	45

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
20.00	.LGXAD	24.70	0	0	25.30	25.75	0	278
30.00	.LGXAF	19.29	0	0	18.20	18.85	0	84
40.00	.LGXAH	14.15	0	0	13.25	13.60	0	191
50.00	.LGXAJ	9.80	0	0	9.55	9.85	0	226
60.00	.LGXAL	7.19	0.19	2.71	7.05	7.50	3	428

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
20.00	.LGXMD	1.73	0	0	1.68	1.91	0	369
30.00	.LGXMF	4.65	0	0	4.55	4.80	0	1463
40.00	.LGXMH	9.30	0.30	3.33	9.20	9.40	10	206
50.00	.LGXMJ	14.85	0	0	15.35	15.80	0	28
60.00	.LGXML	22.15	0	0	22.65	23.25	0	229

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com