Goodyear Tire & Rubber Co $25.46

down -0.15


20/8/2014 04:00 PM  |  NASDAQ : GT  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 25.46
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.57 %)
Prev Close: 25.60
Open: 25.58
Bid: 25.45
Ask: 25.46
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 15%
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GT1422H17.5 8.00 0.00 7.70 548.0 8.10 272.0 0.0 0
18.00 GT1422H18 7.50 0.00 7.40 87.0 7.60 87.0 0.0 0
18.50 GT1422H18.5 7.00 0.00 6.90 87.0 7.20 87.0 0.0 0
19.00 GT1422H19 6.50 0.00 6.40 87.0 6.60 63.0 0.0 0
19.00 GT1429H19 6.30 0.00 6.40 87.0 6.70 63.0 0.0 0
19.50 GT1422H19.5 6.00 0.00 5.90 87.0 6.10 63.0 0.0 0
20.00 GT1422H20 5.50 0.00 5.40 87.0 5.60 63.0 0.0 0
20.00 GT1429H20 5.50 0.00 5.40 87.0 5.70 67.0 0.0 0
20.50 GT1422H20.5 5.00 0.00 4.90 87.0 5.20 63.0 0.0 0
20.50 GT1429H20.5 5.00 0.00 4.90 87.0 5.20 63.0 0.0 0
21.00 GT1422H21 4.50 0.00 4.20 600.0 4.60 628.0 0.0 0
21.00 GT1429H21 4.50 0.00 4.40 87.0 4.70 57.0 0.0 0
21.50 GT1422H21.5 4.00 0.00 3.80 654.0 4.10 586.0 0.0 0
21.50 GT1429H21.5 3.80 0.00 3.90 87.0 4.20 57.0 0.0 0
22.00 GT1422H22 2.15 -1.25 3.30 1067.0 3.60 1337.0 6.0 6
22.00 GT1429H22 3.30 0.00 2.95 963.0 3.60 904.0 0.0 0
22.50 GT1422H22.5 3.00 0.00 2.80 651.0 3.10 658.0 0.0 0
22.50 GT1429H22.5 2.85 0.00 2.80 945.0 3.10 896.0 0.0 0
23.00 GT1422H23 1.95 -0.45 2.30 1206.0 2.60 1029.0 10.0 10
23.00 GT1429H23 2.55 0.00 2.40 270.0 2.65 956.0 0.0 0
23.50 GT1422H23.5 0.95 -0.95 1.80 1505.0 2.10 1637.0 24.0 24
23.50 GT1429H23.5 2.10 0.00 1.80 988.0 2.15 848.0 0.0 0
24.00 GT1422H24 1.40 0.00 1.30 1534.0 1.60 1337.0 113.0 36
24.00 GT1429H24 1.60 0.00 1.45 193.0 1.60 1055.0 2.0 7
24.50 GT1422H24.5 1.19 0.00 0.80 1972.0 1.10 1770.0 200.0 244
24.50 GT1429H24.5 0.65 -0.50 1.00 179.0 1.15 986.0 10.0 89
25.00 GT1422H25 0.56 -0.19 0.40 1644.0 0.65 1922.0 15.0 1,089
25.00 GT1429H25 0.80 0.05 0.65 33.0 0.80 2041.0 5.0 69
25.50 GT1422H25.5 0.34 0.00 0.15 63.0 0.25 63.0 50.0 338
25.50 GT1429H25.5 0.45 0.00 0.35 37.0 0.45 63.0 6.0 94
26.00 GT1422H26 0.10 -0.04 0.05 13.0 0.10 1210.0 1.0 40
26.00 GT1429H26 0.20 -0.12 0.15 223.0 0.25 442.0 4.0 262
26.50 GT1422H26.5 0.05 0.00 0.05 4.0 0.05 801.0 1.0 10
26.50 GT1429H26.5 0.15 0.05 0.05 299.0 0.10 92.0 25.0 75
27.00 GT1422H27 0.25 0.20 0.05 1.0 0.05 374.0 10.0 10
27.00 GT1429H27 0.05 0.00 0.05 38.0 0.10 1357.0 3.0 15
27.50 GT1422H27.5 0.05 0.00 0.05 44.0 0.05 199.0 0.0 0
27.50 GT1429H27.5 1.42 1.37 0.05 13.0 0.05 697.0 40.0 50
28.00 GT1422H28 0.05 0.00 0.05 10.0 0.05 368.0 12.0 24
28.00 GT1429H28 1.15 1.10 0.05 120.0 0.05 887.0 17.0 17
28.50 GT1422H28.5 0.80 0.75 0.05 57.0 0.05 304.0 10.0 12
28.50 GT1429H28.5 0.05 0.00 0.05 10.0 0.05 451.0 0.0 0
29.00 GT1422H29 0.05 0.00 0.05 16.0 0.05 231.0 0.0 0
29.00 GT1429H29 0.10 0.05 0.05 30.0 0.05 546.0 4.0 29
29.50 GT1422H29.5 0.70 0.65 0.05 29.0 0.05 319.0 1.0 8
29.50 GT1429H29.5 0.05 0.00 0.05 20.0 0.05 435.0 2.0 2
30.00 GT1422H30 0.05 0.00 0.05 136.0 0.05 228.0 0.0 0
30.00 GT1429H30 0.55 0.50 0.05 51.0 0.05 468.0 5.0 16
30.50 GT1422H30.5 0.30 0.25 0.05 10.0 0.05 380.0 10.0 84
30.50 GT1429H30.5 0.40 0.35 0.05 28.0 0.05 398.0 15.0 8
31.00 GT1422H31 0.05 0.00 0.20 330.0 0.05 229.0 0.0 0
31.00 GT1429H31 0.05 0.00 0.05 16.0 0.05 226.0 0.0 0
31.50 GT1422H31.5 0.05 0.00 0.15 358.0 0.05 227.0 0.0 0
31.50 GT1429H31.5 0.05 0.00 0.20 136.0 0.05 264.0 0.0 0
32.00 GT1422H32 0.15 0.10 0.10 426.0 0.05 369.0 40.0 2
32.00 GT1429H32 0.05 0.00 0.15 220.0 0.05 259.0 0.0 0
32.50 GT1422H32.5 0.05 0.00 0.05 560.0 0.05 230.0 0.0 0
32.50 GT1429H32.5 0.05 0.00 0.10 380.0 0.05 265.0 0.0 0
33.00 GT1422H33 0.05 0.00 0.05 405.0 0.05 223.0 0.0 0
33.00 GT1429H33 0.05 0.00 0.05 411.0 0.05 259.0 0.0 0
33.50 GT1422H33.5 0.05 0.00 0.05 60.0 0.05 225.0 0.0 0
33.50 GT1429H33.5 0.05 0.00 0.05 405.0 0.05 253.0 0.0 0
34.00 GT1422H34 0.05 0.00 0.05 56.0 0.05 230.0 0.0 0
34.00 GT1429H34 0.05 0.00 0.05 160.0 0.05 252.0 0.0 0
34.50 GT1422H34.5 0.05 0.00 0.05 45.0 0.05 222.0 0.0 0
34.50 GT1429H34.5 0.05 0.00 0.05 1.0 0.05 251.0 0.0 0
35.00 GT1422H35 0.05 0.00 0.05 31.0 0.05 230.0 0.0 0
35.00 GT1429H35 0.05 0.00 0.05 1.0 0.05 253.0 0.0 0
35.50 GT1422H35.5 0.05 0.00 0.05 12.0 0.05 238.0 0.0 0
35.50 GT1429H35.5 0.05 0.00 0.05 1.0 0.05 251.0 0.0 0
36.00 GT1422H36 0.05 0.00 0.05 13.0 0.05 214.0 0.0 0
36.00 GT1429H36 0.05 0.00 0.00 0.0 0.05 243.0 0.0 0
36.50 GT1422H36.5 0.05 0.00 0.00 0.0 0.05 181.0 0.0 0
36.50 GT1429H36.5 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
37.00 GT1422H37 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
37.00 GT1429H37 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
37.50 GT1422H37.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
37.50 GT1429H37.5 0.05 0.00 0.00 0.0 0.05 256.0 0.0 0
38.00 GT1429H38 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
38.50 GT1429H38.5 0.05 0.00 0.00 0.0 0.05 234.0 0.0 0
39.00 GT1429H39 0.05 0.00 0.00 0.0 0.05 239.0 0.0 0
39.50 GT1429H39.5 0.05 0.00 0.00 0.0 0.05 414.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GT1422T17.5 0.05 0.00 0.00 0.0 0.05 513.0 0.0 0
18.00 GT1422T18 0.05 0.00 0.00 0.0 0.05 233.0 0.0 0
18.50 GT1422T18.5 0.05 0.00 0.00 0.0 0.05 233.0 0.0 0
19.00 GT1422T19 0.05 0.00 0.00 0.0 0.05 232.0 0.0 0
19.00 GT1429T19 0.05 0.00 0.00 0.0 0.05 726.0 0.0 0
19.50 GT1422T19.5 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0
20.00 GT1422T20 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
20.00 GT1429T20 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
20.50 GT1422T20.5 0.05 0.00 0.05 52.0 0.05 219.0 0.0 0
20.50 GT1429T20.5 0.05 0.00 0.05 30.0 0.05 232.0 0.0 0
21.00 GT1422T21 0.05 0.00 0.05 118.0 0.05 230.0 0.0 0
21.00 GT1429T21 0.05 0.00 0.05 10.0 0.05 229.0 0.0 0
21.50 GT1422T21.5 0.05 0.00 0.05 70.0 0.05 232.0 0.0 0
21.50 GT1429T21.5 0.05 0.00 0.05 484.0 0.05 602.0 0.0 0
22.00 GT1422T22 0.08 0.03 0.05 161.0 0.05 618.0 9.0 9
22.00 GT1429T22 0.10 0.05 0.05 25.0 0.05 813.0 35.0 70
22.50 GT1422T22.5 0.15 0.10 0.05 44.0 0.05 240.0 1.0 1
22.50 GT1429T22.5 0.10 0.05 0.05 20.0 0.05 1163.0 2.0 2
23.00 GT1422T23 0.05 0.00 0.05 3.0 0.05 542.0 1.0 22
23.00 GT1429T23 0.18 0.13 0.05 74.0 0.05 1026.0 5.0 5
23.50 GT1422T23.5 0.05 0.00 0.05 5.0 0.05 488.0 15.0 38
23.50 GT1429T23.5 0.02 0.00 0.05 49.0 0.05 823.0 2.0 40
24.00 GT1422T24 0.05 0.00 0.05 4.0 0.05 758.0 24.0 154
24.00 GT1429T24 0.20 0.15 0.05 13.0 0.10 1506.0 616.0 705
24.50 GT1422T24.5 0.05 0.00 0.05 20.0 0.05 981.0 3.0 157
24.50 GT1429T24.5 0.09 0.00 0.05 2262.0 0.15 1625.0 10.0 68
25.00 GT1422T25 0.10 0.00 0.05 42.0 0.10 1113.0 5.0 258
25.00 GT1429T25 0.20 0.05 0.15 1673.0 0.25 704.0 50.0 136
25.50 GT1422T25.5 0.20 0.05 0.20 21.0 0.25 423.0 162.0 67
25.50 GT1429T25.5 0.30 0.00 0.35 1239.0 0.45 472.0 23.0 47
26.00 GT1422T26 0.60 0.20 0.45 1983.0 0.75 1721.0 9.0 16
26.00 GT1429T26 1.09 0.49 0.65 775.0 0.75 157.0 10.0 20
26.50 GT1422T26.5 1.51 0.66 0.90 1530.0 1.20 1396.0 8.0 23
26.50 GT1429T26.5 0.95 0.00 1.00 1881.0 1.15 139.0 0.0 0
27.00 GT1422T27 1.60 0.00 1.40 1461.0 1.70 1382.0 5.0 27
27.00 GT1429T27 2.30 0.95 1.50 770.0 1.60 53.0 2.0 8
27.50 GT1422T27.5 0.90 -0.65 1.90 792.0 2.50 1915.0 40.0 9
27.50 GT1429T27.5 1.40 -0.40 1.85 1660.0 2.60 1958.0 21.0 21
28.00 GT1422T28 3.25 1.20 2.40 1107.0 2.75 905.0 25.0 9
28.00 GT1429T28 2.05 0.00 2.40 909.0 2.60 243.0 0.0 0
28.50 GT1422T28.5 2.55 0.00 2.90 87.0 3.10 87.0 0.0 0
28.50 GT1429T28.5 4.20 1.65 2.85 955.0 3.20 977.0 1.0 1
29.00 GT1422T29 3.00 0.00 3.40 43.0 3.60 87.0 0.0 0
29.00 GT1429T29 3.00 0.00 3.40 42.0 3.60 87.0 0.0 0
29.50 GT1422T29.5 3.50 0.00 3.90 42.0 4.10 87.0 0.0 0
29.50 GT1429T29.5 3.50 0.00 3.90 42.0 4.10 87.0 0.0 0
30.00 GT1422T30 4.00 0.00 4.40 42.0 4.60 87.0 0.0 0
30.00 GT1429T30 4.00 0.00 4.40 42.0 4.60 87.0 0.0 0
30.50 GT1422T30.5 2.65 -1.85 4.90 39.0 5.10 37.0 12.0 12
30.50 GT1429T30.5 4.50 0.00 4.90 87.0 5.10 87.0 0.0 0
31.00 GT1422T31 5.00 0.00 5.40 87.0 5.60 87.0 0.0 0
31.00 GT1429T31 5.00 0.00 5.40 63.0 5.60 87.0 0.0 0
31.50 GT1422T31.5 3.50 -2.00 5.90 37.0 6.10 37.0 10.0 10
31.50 GT1429T31.5 5.50 0.00 5.90 87.0 6.10 87.0 0.0 0
32.00 GT1422T32 6.00 0.00 6.40 63.0 6.60 87.0 0.0 0
32.00 GT1429T32 6.00 0.00 6.40 87.0 6.60 87.0 0.0 0
32.50 GT1422T32.5 6.50 0.00 6.90 63.0 7.10 87.0 0.0 0
32.50 GT1429T32.5 6.50 0.00 6.90 87.0 7.10 87.0 0.0 0
33.00 GT1422T33 7.00 0.00 7.30 63.0 7.70 63.0 0.0 0
33.00 GT1429T33 7.00 0.00 7.20 87.0 7.70 87.0 0.0 0
33.50 GT1422T33.5 7.40 0.00 7.80 63.0 8.20 63.0 0.0 0
33.50 GT1429T33.5 7.50 0.00 7.80 63.0 8.20 63.0 0.0 0
34.00 GT1422T34 8.00 0.00 8.30 63.0 8.70 63.0 0.0 0
34.00 GT1429T34 8.00 0.00 8.30 63.0 8.80 63.0 0.0 0
34.50 GT1422T34.5 8.50 0.00 8.80 63.0 9.20 63.0 0.0 0
34.50 GT1429T34.5 8.50 0.00 8.80 63.0 9.30 63.0 0.0 0
35.00 GT1422T35 9.00 0.00 9.30 63.0 9.70 63.0 0.0 0
35.00 GT1429T35 9.00 0.00 9.20 63.0 9.70 63.0 0.0 0
35.50 GT1422T35.5 9.00 0.00 9.40 37.0 10.60 37.0 0.0 0
35.50 GT1429T35.5 8.70 0.00 9.40 37.0 10.60 37.0 0.0 0
36.00 GT1422T36 9.10 0.00 9.50 37.0 11.60 37.0 0.0 0
36.00 GT1429T36 9.00 0.00 8.90 290.0 12.30 58.0 0.0 0
36.50 GT1422T36.5 9.90 0.00 9.40 195.0 12.30 44.0 0.0 0
36.50 GT1429T36.5 9.40 0.00 9.40 285.0 12.80 58.0 0.0 0
37.00 GT1422T37 10.30 0.00 10.00 37.0 12.50 37.0 0.0 0
37.00 GT1429T37 9.80 0.00 9.90 279.0 13.20 57.0 0.0 0
37.50 GT1422T37.5 11.50 0.00 11.80 475.0 12.50 688.0 0.0 0
37.50 GT1429T37.5 10.20 0.00 10.40 275.0 13.70 37.0 0.0 0
38.00 GT1429T38 10.60 0.00 10.90 273.0 14.20 54.0 0.0 0
38.50 GT1429T38.5 11.00 0.00 11.40 37.0 14.80 38.0 0.0 0
39.00 GT1429T39 12.30 0.00 11.90 37.0 15.30 38.0 0.0 0
39.50 GT1429T39.5 13.50 0.00 13.90 155.0 14.60 838.0 0.0 0
Trading Center