Goodyear Tire & Rubber Co $23.91

down -0.60


19/9/2014 04:00 PM  |  NASDAQ : GT  
Industries : Consumer Non-durables / Rubber & Plastics
Last Trade: 23.91
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.60 (-2.45 %)
Prev Close: 24.51
Open: 24.66
Bid: 23.91
Ask: 23.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GT Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GT1426I17 7.30 0.00 6.80 352.0 7.40 367.0 0.0 0
17.50 GT1420I17.5 6.80 0.00 6.20 892.0 6.90 892.0 0.0 0
17.50 GT1426I17.5 6.80 0.00 6.30 100.0 6.90 100.0 0.0 0
18.00 GT1420I18 6.40 0.00 5.80 720.0 6.40 792.0 0.0 0
18.00 GT1426I18 6.30 0.00 5.80 100.0 6.40 100.0 0.0 0
18.50 GT1420I18.5 5.80 0.00 5.30 613.0 5.90 617.0 0.0 0
18.50 GT1426I18.5 5.80 0.00 5.30 113.0 5.90 112.0 0.0 0
19.00 GT1420I19 5.40 0.00 4.80 723.0 5.40 792.0 0.0 0
19.00 GT1426I19 5.30 0.00 4.80 103.0 5.40 64.0 0.0 0
19.50 GT1420I19.5 4.90 0.00 4.30 365.0 4.90 635.0 0.0 0
19.50 GT1426I19.5 4.90 0.00 4.30 100.0 4.70 100.0 0.0 0
20.00 GT1420I20 4.40 0.00 3.80 334.0 4.40 669.0 0.0 0
20.00 GT1426I20 4.40 0.00 3.80 100.0 4.20 100.0 0.0 0
20.50 GT1420I20.5 3.90 0.00 3.30 586.0 3.90 1073.0 0.0 0
20.50 GT1426I20.5 3.90 0.00 3.30 103.0 3.90 64.0 0.0 0
21.00 GT1420I21 3.40 0.00 2.80 91.0 3.30 666.0 0.0 0
21.00 GT1426I21 3.40 0.00 2.80 673.0 3.30 659.0 0.0 0
21.50 GT1420I21.5 2.90 0.00 2.30 1260.0 2.95 1283.0 0.0 0
21.50 GT1426I21.5 2.95 0.00 2.30 924.0 2.80 1035.0 0.0 0
22.00 GT1420I22 3.40 1.00 1.80 1130.0 2.45 1151.0 1.0 26
22.00 GT1426I22 2.45 0.00 1.80 938.0 2.30 1036.0 0.0 0
22.50 GT1420I22.5 1.95 0.00 1.30 1235.0 1.85 1278.0 0.0 0
22.50 GT1426I22.5 2.00 0.00 1.40 212.0 1.55 1052.0 0.0 0
23.00 GT1420I23 0.95 -0.50 0.80 1233.0 1.10 1245.0 50.0 81
23.00 GT1426I23 1.90 0.40 0.95 196.0 1.10 1206.0 1.0 25
23.50 GT1420I23.5 0.95 0.00 0.30 1281.0 0.90 1297.0 0.0 0
23.50 GT1426I23.5 0.80 -0.20 0.55 249.0 0.65 524.0 2.0 2
24.00 GT1420I24 0.05 -0.58 0.05 1511.0 0.20 1668.0 1.0 133
24.00 GT1426I24 0.35 -0.30 0.25 893.0 0.35 1177.0 80.0 202
24.50 GT1420I24.5 0.05 -0.05 0.05 52.0 0.05 1339.0 51.0 424
24.50 GT1426I24.5 0.15 -0.27 0.10 254.0 0.15 335.0 32.0 324
25.00 GT1420I25 0.02 -0.08 0.05 11.0 0.05 1303.0 130.0 1,406
25.00 GT1426I25 0.05 -0.15 0.05 53.0 0.10 1504.0 15.0 706
25.50 GT1420I25.5 0.05 0.00 0.05 100.0 0.10 2133.0 34.0 1,098
25.50 GT1426I25.5 0.20 0.15 0.05 13.0 0.05 843.0 240.0 323
26.00 GT1420I26 0.03 0.00 0.05 8.0 0.05 1284.0 6.0 1,811
26.00 GT1426I26 0.15 0.10 0.05 28.0 0.05 1016.0 4.0 604
26.50 GT1420I26.5 0.05 0.00 0.05 11.0 0.15 2376.0 1.0 298
26.50 GT1426I26.5 0.05 0.00 0.05 13.0 0.05 523.0 1.0 26
27.00 GT1420I27 0.04 -0.01 0.05 12.0 0.05 1315.0 102.0 610
27.00 GT1426I27 0.20 0.15 0.05 20.0 0.05 504.0 124.0 168
27.50 GT1420I27.5 0.10 0.05 0.05 24.0 0.05 1314.0 156.0 160
27.50 GT1426I27.5 0.15 0.10 0.05 225.0 0.05 523.0 3.0 16
28.00 GT1420I28 0.03 -0.02 0.05 21.0 0.05 1282.0 2.0 677
28.00 GT1426I28 0.05 0.00 0.05 37.0 0.05 507.0 0.0 0
28.50 GT1420I28.5 0.05 0.00 0.05 10.0 0.15 1611.0 0.0 0
28.50 GT1426I28.5 0.05 0.00 0.05 37.0 0.05 472.0 0.0 0
29.00 GT1420I29 0.06 0.01 0.05 1.0 0.05 1305.0 3.0 736
29.00 GT1426I29 0.05 0.00 0.05 102.0 0.05 531.0 295.0 295
29.50 GT1420I29.5 0.05 0.00 0.05 55.0 0.15 1578.0 0.0 0
29.50 GT1426I29.5 0.05 0.00 0.05 1.0 0.05 495.0 0.0 0
30.00 GT1420I30 0.10 0.05 0.05 60.0 0.05 1307.0 946.0 985
30.00 GT1426I30 0.05 0.00 0.05 73.0 0.05 501.0 0.0 0
30.50 GT1420I30.5 0.05 0.00 0.00 0.0 0.15 1605.0 0.0 0
30.50 GT1426I30.5 0.05 0.00 0.00 0.0 0.05 514.0 0.0 0
31.00 GT1420I31 0.05 0.00 0.05 10.0 0.15 2750.0 10.0 12
31.00 GT1426I31 0.05 0.00 0.00 0.0 0.05 529.0 0.0 0
31.50 GT1420I31.5 0.05 0.00 0.00 0.0 0.15 1605.0 0.0 0
31.50 GT1426I31.5 0.05 0.00 0.00 0.0 0.05 502.0 0.0 0
32.00 GT1420I32 0.02 -0.03 0.05 27.0 0.15 3704.0 10.0 10
32.00 GT1426I32 0.05 0.00 0.00 0.0 0.05 514.0 0.0 0
32.50 GT1420I32.5 0.05 0.00 0.00 0.0 0.15 1605.0 0.0 0
32.50 GT1426I32.5 0.05 0.00 0.00 0.0 0.05 514.0 0.0 0
33.00 GT1420I33 0.05 0.00 0.05 10.0 0.15 2370.0 0.0 0
33.00 GT1426I33 0.05 0.00 0.00 0.0 0.05 509.0 0.0 0
33.50 GT1420I33.5 0.05 0.00 0.00 0.0 0.15 1605.0 0.0 0
33.50 GT1426I33.5 0.05 0.00 0.00 0.0 0.05 521.0 0.0 0
34.00 GT1420I34 0.05 0.00 0.10 587.0 0.15 2370.0 0.0 0
34.00 GT1426I34 0.05 0.00 0.00 0.0 0.05 524.0 0.0 0
34.50 GT1420I34.5 0.05 0.00 0.00 0.0 0.15 1595.0 0.0 0
34.50 GT1426I34.5 0.05 0.00 0.00 0.0 0.05 539.0 0.0 0
35.00 GT1420I35 0.05 0.00 0.05 766.0 0.15 2355.0 0.0 0
35.00 GT1426I35 0.05 0.00 0.00 0.0 0.05 587.0 0.0 0
36.00 GT1420I36 0.05 0.00 0.05 48.0 0.15 1998.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GT1426U17 0.05 0.00 0.00 0.0 0.05 597.0 0.0 0
17.50 GT1420U17.5 0.05 0.00 0.00 0.0 0.15 1615.0 0.0 0
17.50 GT1426U17.5 0.05 0.00 0.00 0.0 0.05 522.0 0.0 0
18.00 GT1420U18 0.05 0.00 0.00 0.0 0.15 1556.0 0.0 0
18.00 GT1426U18 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
18.50 GT1420U18.5 0.05 0.00 0.00 0.0 0.15 1578.0 0.0 0
18.50 GT1426U18.5 0.05 0.00 0.00 0.0 0.05 527.0 0.0 0
19.00 GT1420U19 0.02 -0.03 0.00 0.0 0.15 1579.0 2.0 2
19.00 GT1426U19 0.05 0.00 0.05 10.0 0.05 503.0 0.0 0
19.50 GT1420U19.5 0.05 0.00 0.00 0.0 0.15 1578.0 0.0 0
19.50 GT1426U19.5 0.05 0.00 0.05 74.0 0.05 506.0 0.0 0
20.00 GT1420U20 0.05 0.00 0.05 40.0 0.15 2443.0 0.0 0
20.00 GT1426U20 0.05 0.00 0.05 25.0 0.05 497.0 0.0 0
20.50 GT1420U20.5 0.05 0.00 0.00 0.0 0.15 1578.0 0.0 0
20.50 GT1426U20.5 0.05 0.00 0.05 25.0 0.05 522.0 0.0 0
21.00 GT1420U21 0.08 0.03 0.05 324.0 0.15 4289.0 24.0 68
21.00 GT1426U21 0.05 0.00 0.05 54.0 0.05 509.0 0.0 0
21.50 GT1420U21.5 0.05 0.00 0.05 1.0 0.15 2155.0 0.0 0
21.50 GT1426U21.5 0.16 0.11 0.05 95.0 0.05 480.0 1.0 1
22.00 GT1420U22 0.01 -0.04 0.05 100.0 0.10 4084.0 30.0 192
22.00 GT1426U22 0.21 0.16 0.05 10.0 0.05 804.0 2.0 2
22.50 GT1420U22.5 0.05 0.00 0.05 50.0 0.15 2128.0 0.0 0
22.50 GT1426U22.5 0.03 -0.02 0.05 60.0 0.05 740.0 7.0 7
23.00 GT1420U23 0.02 0.00 0.05 12.0 0.10 2144.0 10.0 286
23.00 GT1426U23 0.05 0.00 0.05 52.0 0.10 959.0 5.0 5
23.50 GT1420U23.5 0.05 0.00 0.05 202.0 0.10 1938.0 0.0 0
23.50 GT1426U23.5 0.10 0.05 0.10 1296.0 0.20 863.0 1.0 18
24.00 GT1420U24 0.05 0.00 0.05 722.0 0.15 1494.0 107.0 2,494
24.00 GT1426U24 0.26 0.11 0.30 908.0 0.40 282.0 3.0 181
24.50 GT1420U24.5 0.55 0.45 0.40 1229.0 0.65 1264.0 45.0 385
24.50 GT1426U24.5 0.40 0.10 0.65 399.0 0.75 464.0 4.0 230
25.00 GT1420U25 1.10 0.75 1.00 1376.0 1.10 35.0 242.0 1,126
25.00 GT1426U25 0.58 0.00 1.05 501.0 1.15 82.0 2.0 303
25.50 GT1420U25.5 1.29 0.44 1.30 1427.0 1.65 132.0 1.0 1,198
25.50 GT1426U25.5 1.30 0.30 1.50 672.0 1.65 301.0 1.0 27
26.00 GT1420U26 2.01 0.56 1.90 1537.0 2.15 130.0 59.0 1,458
26.00 GT1426U26 1.93 0.53 1.80 1182.0 2.15 763.0 31.0 42
26.50 GT1420U26.5 0.80 -0.75 1.75 1243.0 2.70 756.0 20.0 269
26.50 GT1426U26.5 1.55 0.00 2.30 947.0 2.65 378.0 0.0 0
27.00 GT1420U27 2.97 0.62 2.80 979.0 3.10 73.0 3.0 116
27.00 GT1426U27 2.05 0.00 2.15 19.0 3.20 637.0 0.0 0
27.50 GT1420U27.5 2.45 0.00 2.60 1292.0 3.70 727.0 0.0 0
27.50 GT1426U27.5 2.55 0.00 3.10 84.0 3.70 117.0 0.0 0
28.00 GT1420U28 3.61 0.21 3.40 1410.0 4.20 937.0 2.0 256
28.00 GT1426U28 2.85 -0.15 3.60 78.0 4.20 533.0 20.0 20
28.50 GT1420U28.5 3.40 0.00 3.50 43.0 4.70 32.0 0.0 0
28.50 GT1426U28.5 3.50 0.00 4.10 113.0 4.70 101.0 0.0 0
29.00 GT1420U29 4.60 0.70 4.40 495.0 5.20 360.0 5.0 14
29.00 GT1426U29 4.00 0.00 4.60 113.0 5.20 101.0 0.0 0
29.50 GT1420U29.5 4.40 0.00 4.50 43.0 5.70 32.0 0.0 0
29.50 GT1426U29.5 4.50 0.00 5.10 65.0 5.70 101.0 0.0 0
30.00 GT1420U30 4.30 -0.60 5.00 121.0 6.20 154.0 39.0 25
30.00 GT1426U30 5.00 0.00 5.60 113.0 6.20 105.0 0.0 0
30.50 GT1420U30.5 5.40 0.00 5.50 76.0 6.70 67.0 0.0 0
30.50 GT1426U30.5 5.50 0.00 6.10 100.0 6.70 100.0 0.0 0
31.00 GT1420U31 5.90 0.00 6.00 79.0 7.20 67.0 0.0 0
31.00 GT1426U31 6.00 0.00 6.60 100.0 7.20 100.0 0.0 0
31.50 GT1420U31.5 6.40 0.00 6.50 76.0 7.70 67.0 0.0 0
31.50 GT1426U31.5 6.50 0.00 7.10 100.0 7.70 100.0 0.0 0
32.00 GT1420U32 6.90 0.00 5.80 643.0 9.20 507.0 0.0 0
32.00 GT1426U32 7.00 0.00 5.90 390.0 9.30 105.0 0.0 0
32.50 GT1420U32.5 7.69 0.00 7.80 1488.0 8.70 441.0 7.0 7
32.50 GT1426U32.5 7.30 0.00 7.20 82.0 8.90 50.0 0.0 0
33.00 GT1420U33 7.20 0.00 6.80 72.0 10.20 91.0 0.0 0
33.00 GT1426U33 7.60 0.00 7.70 82.0 9.60 82.0 0.0 0
33.50 GT1420U33.5 8.20 0.00 7.50 61.0 11.20 23.0 0.0 0
33.50 GT1426U33.5 7.90 0.00 7.80 10.0 10.50 1.0 0.0 0
34.00 GT1420U34 8.50 0.00 7.80 72.0 11.30 85.0 0.0 0
34.00 GT1426U34 8.10 0.00 8.30 42.0 10.40 43.0 0.0 0
34.50 GT1420U34.5 9.88 0.00 9.80 1333.0 10.70 120.0 34.0 34
34.50 GT1426U34.5 8.10 0.00 8.20 42.0 12.20 42.0 0.0 0
35.00 GT1420U35 9.20 0.00 8.80 53.0 12.70 36.0 0.0 0
35.00 GT1426U35 9.70 0.00 10.00 32.0 11.50 1.0 0.0 0
36.00 GT1420U36 10.40 0.00 10.70 963.0 12.30 333.0 0.0 0
Trading Center