Goodyear Tire & Rubber Co $27.00

up +0.08


17/4/2014 08:10 PM  |  NASDAQ : GT  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 27.00
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.08 (0.30 %)
Prev Close: 26.92
Open: 27.09
Bid: 26.99
Ask: 27.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GT Trend Analysis - it has outperformed the S&P 500 by 104%
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GT1425D17 9.60 0.00 9.10 435.0 11.00 462.0 0.0 0
18.00 GT1425D18 8.60 0.00 8.40 50.0 9.40 50.0 0.0 0
19.00 GT1425D19 7.60 0.00 7.40 50.0 8.40 50.0 0.0 0
20.00 GT1425D20 6.60 0.00 6.50 50.0 7.40 50.0 0.0 0
21.00 GT1425D21 5.60 0.00 5.70 50.0 6.40 50.0 0.0 0
22.00 GT1425D22 4.70 0.00 4.70 533.0 5.40 530.0 0.0 0
22.50 GT1425D22.5 4.10 0.00 4.40 404.0 4.60 294.0 10.0 10
23.00 GT1425D23 3.70 0.00 3.70 762.0 4.40 758.0 0.0 0
23.50 GT1425D23.5 3.20 0.00 3.20 762.0 3.90 734.0 0.0 0
24.00 GT1425D24 2.85 0.00 2.75 749.0 3.40 758.0 0.0 0
24.50 GT1425D24.5 1.40 -0.95 2.25 941.0 2.85 938.0 6.0 6
25.00 GT1425D25 2.00 0.00 1.95 188.0 2.15 208.0 175.0 413
25.50 GT1425D25.5 1.55 0.00 1.50 137.0 1.70 230.0 210.0 895
26.00 GT1425D26 1.10 0.02 1.10 21.0 1.25 531.0 3.0 314
26.50 GT1425D26.5 0.73 0.00 0.70 140.0 0.80 190.0 7.0 66
27.00 GT1425D27 0.45 0.00 0.40 172.0 0.50 244.0 178.0 221
27.50 GT1425D27.5 0.35 0.10 0.20 119.0 0.30 435.0 53.0 485
28.00 GT1425D28 0.15 0.00 0.05 470.0 0.15 164.0 130.0 1,268
28.50 GT1425D28.5 0.05 0.00 0.05 78.0 0.10 235.0 10.0 38
29.00 GT1425D29 0.25 0.15 0.05 35.0 0.05 74.0 1.0 259
29.50 GT1425D29.5 0.11 0.06 0.05 25.0 0.05 139.0 2.0 20
30.00 GT1425D30 0.45 0.40 0.05 13.0 0.05 73.0 20.0 21
30.50 GT1425D30.5 0.15 0.10 0.05 13.0 0.05 70.0 1.0 1
31.00 GT1425D31 0.38 0.33 0.05 50.0 0.05 70.0 1.0 37
32.00 GT1425D32 0.05 0.00 0.05 50.0 0.05 540.0 0.0 0
33.00 GT1425D33 0.05 0.00 0.05 145.0 0.05 530.0 0.0 0
34.00 GT1425D34 0.05 0.00 0.05 11.0 0.05 69.0 0.0 0
35.00 GT1425D35 0.05 0.00 0.05 1.0 0.05 48.0 0.0 0
36.00 GT1425D36 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GT1425P17 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
18.00 GT1425P18 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
19.00 GT1425P19 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
20.00 GT1425P20 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
21.00 GT1425P21 0.05 0.00 0.05 25.0 0.05 40.0 20.0 20
22.00 GT1425P22 0.05 0.00 0.05 5.0 0.05 99.0 5.0 25
22.50 GT1425P22.5 0.05 0.00 0.05 1.0 0.05 87.0 10.0 10
23.00 GT1425P23 0.30 0.25 0.05 56.0 0.05 73.0 15.0 111
23.50 GT1425P23.5 0.15 0.10 0.05 1.0 0.05 110.0 2.0 49
24.00 GT1425P24 0.40 0.35 0.05 79.0 0.05 80.0 49.0 94
24.50 GT1425P24.5 0.05 0.00 0.05 500.0 0.05 46.0 4.0 1,024
25.00 GT1425P25 0.10 0.00 0.05 2.0 0.10 266.0 13.0 603
25.50 GT1425P25.5 0.10 -0.05 0.05 1812.0 0.10 99.0 30.0 2,253
26.00 GT1425P26 0.55 0.40 0.05 537.0 0.15 51.0 8.0 542
26.50 GT1425P26.5 0.32 0.02 0.20 190.0 0.30 329.0 200.0 99
27.00 GT1425P27 0.37 -0.23 0.40 159.0 0.50 382.0 40.0 249
27.50 GT1425P27.5 0.90 0.00 0.65 277.0 0.80 262.0 27.0 98
28.00 GT1425P28 1.65 0.45 0.95 421.0 1.15 81.0 12.0 71
28.50 GT1425P28.5 2.00 0.40 1.45 256.0 1.60 81.0 7.0 7
29.00 GT1425P29 2.00 -0.05 1.90 326.0 2.10 102.0 20.0 20
29.50 GT1425P29.5 2.50 0.00 2.15 774.0 2.75 653.0 0.0 0
30.00 GT1425P30 3.00 0.00 2.60 1150.0 3.30 929.0 0.0 0
30.50 GT1425P30.5 3.50 0.00 3.10 744.0 3.80 723.0 0.0 0
31.00 GT1425P31 4.00 0.00 3.70 377.0 4.40 318.0 0.0 0
32.00 GT1425P32 5.00 0.00 4.70 63.0 5.30 84.0 0.0 0
33.00 GT1425P33 6.00 0.00 5.60 63.0 6.30 63.0 0.0 0
34.00 GT1425P34 7.00 0.00 6.60 172.0 7.50 182.0 0.0 0
35.00 GT1425P35 8.00 0.00 7.50 352.0 8.80 327.0 0.0 0
36.00 GT1425P36 9.00 0.00 8.60 50.0 9.60 50.0 0.0 0
Trading Center