Goodyear Tire & Rubber Co $28.20

up +0.71


22/7/2014 04:00 PM  |  NASDAQ : GT  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 28.20
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.71 (2.58 %)
Prev Close: 27.49
Open: 27.74
Bid: 28.20
Ask: 28.21
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 43%
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GT1425G18 9.00 0.00 9.20 53.0 11.00 567.0 0.0 0
19.00 GT1425G19 8.00 0.00 8.40 88.0 9.80 88.0 0.0 0
19.50 GT1425G19.5 7.80 0.00 7.90 88.0 9.30 414.0 0.0 0
20.00 GT1425G20 7.30 0.00 7.40 88.0 8.70 391.0 0.0 0
20.50 GT1425G20.5 6.80 0.00 6.90 113.0 8.00 574.0 0.0 0
21.00 GT1425G21 6.30 0.00 7.00 111.0 7.70 587.0 0.0 0
21.50 GT1425G21.5 5.80 0.00 6.50 103.0 7.20 555.0 0.0 0
22.00 GT1425G22 5.30 0.00 6.00 73.0 6.70 567.0 0.0 0
22.50 GT1425G22.5 4.80 0.00 5.50 66.0 6.20 555.0 0.0 0
23.00 GT1425G23 4.30 0.00 5.00 103.0 5.70 581.0 0.0 0
23.50 GT1425G23.5 3.80 0.00 4.50 215.0 5.20 593.0 0.0 0
24.00 GT1425G24 3.30 0.00 4.00 147.0 4.70 577.0 0.0 0
24.50 GT1425G24.5 3.20 0.35 3.50 83.0 4.20 555.0 27.0 27
25.00 GT1425G25 2.35 0.00 3.00 125.0 3.50 558.0 0.0 0
25.50 GT1425G25.5 1.94 0.09 2.50 526.0 3.20 750.0 1.0 121
26.00 GT1425G26 1.60 0.25 2.00 546.0 2.40 896.0 10.0 20
26.50 GT1425G26.5 1.30 0.30 1.65 291.0 1.80 806.0 2.0 67
27.00 GT1425G27 1.20 0.65 1.15 176.0 1.30 638.0 20.0 81
27.50 GT1425G27.5 0.70 0.35 0.70 546.0 0.85 2134.0 4064.0 799
28.00 GT1425G28 0.45 0.30 0.35 10.0 0.45 1093.0 1677.0 3,643
28.50 GT1425G28.5 0.25 0.15 0.10 400.0 0.25 1113.0 408.0 1,137
29.00 GT1425G29 0.25 0.20 0.05 5.0 0.10 1221.0 10.0 45
29.50 GT1425G29.5 0.05 0.00 0.05 24.0 0.05 818.0 30.0 30
30.00 GT1425G30 0.05 0.00 0.05 39.0 0.05 717.0 4.0 146
30.50 GT1425G30.5 0.05 0.00 0.05 83.0 0.05 396.0 0.0 0
31.00 GT1425G31 0.05 0.00 0.05 70.0 0.05 451.0 0.0 0
31.50 GT1425G31.5 0.05 0.00 0.05 13.0 0.05 436.0 0.0 0
32.00 GT1425G32 0.05 0.00 0.05 24.0 0.05 445.0 0.0 0
32.50 GT1425G32.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
33.00 GT1425G33 0.05 0.00 0.05 11.0 0.05 450.0 0.0 0
33.50 GT1425G33.5 0.05 0.00 0.00 0.0 0.05 629.0 0.0 0
34.00 GT1425G34 0.05 0.00 0.00 0.0 0.05 457.0 0.0 0
34.50 GT1425G34.5 0.05 0.00 0.00 0.0 0.05 622.0 0.0 0
35.00 GT1425G35 0.05 0.00 0.00 0.0 0.05 461.0 0.0 0
35.50 GT1425G35.5 0.05 0.00 0.00 0.0 0.05 463.0 0.0 0
36.00 GT1425G36 0.05 0.00 0.00 0.0 0.05 482.0 0.0 0
36.50 GT1425G36.5 0.05 0.00 0.00 0.0 0.05 493.0 0.0 0
37.00 GT1425G37 0.05 0.00 0.00 0.0 0.05 459.0 0.0 0
37.50 GT1425G37.5 0.05 0.00 0.00 0.0 0.05 444.0 0.0 0
38.00 GT1425G38 0.05 0.00 0.00 0.0 0.05 422.0 0.0 0
38.50 GT1425G38.5 0.05 0.00 0.00 0.0 0.05 446.0 0.0 0
39.00 GT1425G39 0.05 0.00 0.00 0.0 0.05 460.0 0.0 0
39.50 GT1425G39.5 0.05 0.00 0.00 0.0 0.05 435.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GT1425S18 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
19.00 GT1425S19 0.05 0.00 0.00 0.0 0.05 433.0 0.0 0
19.50 GT1425S19.5 0.05 0.00 0.00 0.0 0.05 457.0 0.0 0
20.00 GT1425S20 0.05 0.00 0.05 11.0 0.05 440.0 0.0 0
20.50 GT1425S20.5 0.05 0.00 0.05 11.0 0.05 437.0 0.0 0
21.00 GT1425S21 0.05 0.00 0.05 11.0 0.05 424.0 0.0 0
21.50 GT1425S21.5 0.05 0.00 0.05 73.0 0.05 457.0 0.0 0
22.00 GT1425S22 0.05 0.00 0.05 332.0 0.05 460.0 0.0 0
22.50 GT1425S22.5 0.05 0.00 0.05 30.0 0.05 420.0 0.0 0
23.00 GT1425S23 0.05 0.00 0.05 2.0 0.05 464.0 2.0 3
23.50 GT1425S23.5 0.05 0.00 0.05 5.0 0.05 495.0 5.0 21
24.00 GT1425S24 0.05 0.00 0.05 13.0 0.05 500.0 0.0 0
24.50 GT1425S24.5 0.25 0.20 0.05 17.0 0.05 418.0 10.0 10
25.00 GT1425S25 0.05 0.00 0.05 21.0 0.05 553.0 3.0 34
25.50 GT1425S25.5 0.15 0.10 0.05 10.0 0.05 415.0 20.0 103
26.00 GT1425S26 1.10 1.05 0.05 749.0 0.05 399.0 13.0 199
26.50 GT1425S26.5 0.05 0.00 0.05 779.0 0.05 847.0 2.0 57
27.00 GT1425S27 0.15 0.00 0.10 118.0 0.05 1447.0 70.0 3,770
27.50 GT1425S27.5 0.30 0.00 0.05 100.0 0.10 1950.0 904.0 1,428
28.00 GT1425S28 0.15 -0.35 0.15 66.0 0.20 478.0 52.0 50
28.50 GT1425S28.5 0.40 -0.55 0.40 133.0 0.45 110.0 200.0 10
29.00 GT1425S29 1.45 0.00 0.75 871.0 0.90 238.0 0.0 0
29.50 GT1425S29.5 1.60 0.00 1.20 697.0 1.35 245.0 0.0 0
30.00 GT1425S30 2.10 0.00 1.70 471.0 1.85 325.0 0.0 0
30.50 GT1425S30.5 2.60 0.00 1.85 573.0 2.50 897.0 0.0 0
31.00 GT1425S31 3.10 0.00 2.35 920.0 3.00 805.0 0.0 0
31.50 GT1425S31.5 3.60 0.00 2.85 73.0 3.50 574.0 0.0 0
32.00 GT1425S32 4.10 0.00 3.30 44.0 4.00 581.0 0.0 0
32.50 GT1425S32.5 4.60 0.00 3.80 88.0 4.50 73.0 0.0 0
33.00 GT1425S33 5.10 0.00 4.30 73.0 5.00 555.0 0.0 0
33.50 GT1425S33.5 5.50 0.00 4.80 73.0 5.50 567.0 0.0 0
34.00 GT1425S34 6.00 0.00 5.30 73.0 6.00 567.0 0.0 0
34.50 GT1425S34.5 6.50 0.00 5.80 73.0 6.50 567.0 0.0 0
35.00 GT1425S35 7.00 0.00 6.30 73.0 7.00 567.0 0.0 0
35.50 GT1425S35.5 7.50 0.00 6.80 73.0 7.50 73.0 0.0 0
36.00 GT1425S36 8.00 0.00 7.30 88.0 8.60 88.0 0.0 0
36.50 GT1425S36.5 8.50 0.00 7.10 998.0 10.40 1137.0 0.0 0
37.00 GT1425S37 9.00 0.00 7.60 44.0 10.80 221.0 0.0 0
37.50 GT1425S37.5 9.50 0.00 8.20 414.0 11.40 402.0 0.0 0
38.00 GT1425S38 10.00 0.00 8.70 453.0 11.80 208.0 0.0 0
38.50 GT1425S38.5 10.40 0.00 9.60 252.0 12.40 269.0 0.0 0
39.00 GT1425S39 10.90 0.00 10.10 263.0 12.40 278.0 0.0 0
39.50 GT1425S39.5 11.20 0.00 10.60 263.0 12.90 278.0 0.0 0
Trading Center