$24.72 -0.02 (-0.08%) Goodyear Tire & Rubber Co - NASDAQ

Sep. 17, 2014 | 03:21 PM
Last Trade: 24.72
Trade Time: Sep 17 03:21 PM Eastern Daylight Time
Change: -0.02 (-0.08%)
Prev Close: 24.74
Open: 24.81
Bid: 24.72
Ask: 24.73
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 GT1426I17 7.50 0.00 7.20 1014.0 8.20 950.0 0.0 0
17.50 GT1420I17.5 6.90 0.00 6.90 946.0 7.60 936.0 0.0 0
17.50 GT1426I17.5 7.00 0.00 6.60 110.0 7.80 110.0 0.0 0
18.00 GT1420I18 6.40 0.00 6.30 229.0 7.10 248.0 0.0 0
18.00 GT1426I18 6.50 0.00 6.10 135.0 7.30 133.0 0.0 0
18.50 GT1420I18.5 4.20 0.00 5.80 160.0 6.60 127.0 0.0 0
18.50 GT1426I18.5 6.00 0.00 5.60 135.0 6.80 133.0 0.0 0
19.00 GT1420I19 5.40 0.00 5.40 381.0 5.90 285.0 0.0 0
19.00 GT1426I19 5.50 0.00 5.10 135.0 6.30 133.0 0.0 0
19.50 GT1420I19.5 4.90 0.00 4.90 64.0 5.40 461.0 0.0 0
19.50 GT1426I19.5 5.00 0.00 4.60 135.0 5.80 133.0 0.0 0
20.00 GT1420I20 4.40 0.00 4.30 288.0 5.10 237.0 0.0 0
20.00 GT1426I20 4.50 0.00 4.10 135.0 5.30 133.0 0.0 0
20.50 GT1420I20.5 3.90 0.00 3.80 160.0 4.60 128.0 0.0 0
20.50 GT1426I20.5 4.00 0.00 3.60 135.0 4.80 133.0 0.0 0
21.00 GT1420I21 3.40 0.00 3.30 228.0 4.10 248.0 0.0 0
21.00 GT1426I21 3.50 0.00 3.10 626.0 4.20 11.0 0.0 0
21.50 GT1420I21.5 2.95 0.00 2.90 128.0 3.40 461.0 0.0 0
21.50 GT1426I21.5 3.00 0.00 2.95 931.0 3.60 963.0 0.0 0
22.00 GT1420I22 3.40 0.95 2.45 1169.0 2.85 451.0 1.0 26
22.00 GT1426I22 2.50 0.00 2.45 932.0 3.10 931.0 0.0 0
22.50 GT1420I22.5 1.95 0.00 1.85 1252.0 2.55 1328.0 0.0 0
22.50 GT1426I22.5 2.20 0.00 1.95 920.0 2.55 917.0 0.0 0
23.00 GT1420I23 1.90 0.00 1.40 2497.0 1.90 1866.0 31.0 81
23.00 GT1426I23 1.90 0.00 1.65 844.0 1.80 674.0 1.0 25
23.50 GT1420I23.5 1.15 0.00 0.95 1324.0 1.40 1249.0 0.0 0
23.50 GT1426I23.5 0.90 -0.35 1.20 889.0 1.35 1403.0 2.0 2
24.00 GT1420I24 0.90 0.05 0.65 499.0 0.80 1356.0 4.0 138
24.00 GT1426I24 0.75 0.00 0.80 359.0 0.90 1121.0 3.0 202
24.50 GT1420I24.5 0.35 -0.15 0.25 1305.0 0.40 2464.0 31.0 404
24.50 GT1426I24.5 0.50 -0.05 0.45 1006.0 0.55 1339.0 42.0 276
25.00 GT1420I25 0.10 -0.05 0.05 1886.0 0.15 2521.0 14.0 1,407
25.00 GT1426I25 0.25 -0.05 0.25 21.0 0.35 1946.0 11.0 702
25.50 GT1420I25.5 0.05 0.00 0.05 100.0 0.05 1149.0 34.0 1,121
25.50 GT1426I25.5 0.20 0.00 0.10 106.0 0.15 743.0 240.0 323
26.00 GT1420I26 0.03 -0.02 0.05 8.0 0.05 1613.0 13.0 1,854
26.00 GT1426I26 0.15 0.10 0.05 28.0 0.05 21.0 4.0 604
26.50 GT1420I26.5 0.05 0.00 0.05 11.0 0.05 1581.0 1.0 298
26.50 GT1426I26.5 0.05 0.00 0.05 13.0 0.05 555.0 1.0 26
27.00 GT1420I27 0.04 -0.01 0.05 12.0 0.05 908.0 102.0 610
27.00 GT1426I27 0.20 0.15 0.05 20.0 0.05 809.0 124.0 168
27.50 GT1420I27.5 0.10 0.05 0.05 24.0 0.05 532.0 156.0 160
27.50 GT1426I27.5 0.15 0.10 0.05 225.0 0.05 724.0 3.0 16
28.00 GT1420I28 0.03 -0.02 0.05 21.0 0.05 543.0 2.0 677
28.00 GT1426I28 0.05 0.00 0.05 37.0 0.05 547.0 0.0 0
28.50 GT1420I28.5 0.05 0.00 0.05 10.0 0.05 612.0 0.0 0
28.50 GT1426I28.5 0.05 0.00 0.05 37.0 0.05 513.0 0.0 0
29.00 GT1420I29 0.06 0.01 0.05 1.0 0.05 506.0 3.0 736
29.00 GT1426I29 0.05 0.00 0.05 102.0 0.05 638.0 295.0 295
29.50 GT1420I29.5 0.05 0.00 0.05 55.0 0.05 366.0 0.0 0
29.50 GT1426I29.5 0.05 0.00 0.05 1.0 0.05 547.0 0.0 0
30.00 GT1420I30 0.10 0.05 0.05 60.0 0.05 532.0 946.0 985
30.00 GT1426I30 0.05 0.00 0.05 73.0 0.05 361.0 0.0 0
30.50 GT1420I30.5 0.05 0.00 0.00 0.0 0.05 379.0 0.0 0
30.50 GT1426I30.5 0.05 0.00 0.00 0.0 0.05 425.0 0.0 0
31.00 GT1420I31 0.05 0.00 0.05 10.0 0.05 904.0 10.0 12
31.00 GT1426I31 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
31.50 GT1420I31.5 0.05 0.00 0.00 0.0 0.05 328.0 0.0 0
31.50 GT1426I31.5 0.05 0.00 0.00 0.0 0.05 550.0 0.0 0
32.00 GT1420I32 0.02 -0.03 0.05 27.0 0.05 804.0 10.0 10
32.00 GT1426I32 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
32.50 GT1420I32.5 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
32.50 GT1426I32.5 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
33.00 GT1420I33 0.05 0.00 0.05 10.0 0.05 595.0 0.0 0
33.00 GT1426I33 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
33.50 GT1420I33.5 0.05 0.00 0.00 0.0 0.05 632.0 0.0 0
33.50 GT1426I33.5 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
34.00 GT1420I34 0.05 0.00 0.10 587.0 0.05 636.0 0.0 0
34.00 GT1426I34 0.05 0.00 0.00 0.0 0.05 503.0 0.0 0
34.50 GT1420I34.5 0.05 0.00 0.00 0.0 0.05 445.0 0.0 0
34.50 GT1426I34.5 0.05 0.00 0.00 0.0 0.05 342.0 0.0 0
35.00 GT1420I35 0.05 0.00 0.05 766.0 0.05 424.0 0.0 0
35.00 GT1426I35 0.05 0.00 0.00 0.0 0.05 647.0 0.0 0
36.00 GT1420I36 0.05 0.00 0.05 48.0 0.05 779.0 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 0.05 746.0 0.0 0
17.50 GT1420U17.5 0.05 0.00 0.00 0.0 0.05 677.0 0.0 0
17.50 GT1426U17.5 0.05 0.00 0.00 0.0 0.05 419.0 0.0 0
18.00 GT1420U18 0.05 0.00 0.00 0.0 0.05 423.0 0.0 0
18.00 GT1426U18 0.05 0.00 0.00 0.0 0.05 398.0 0.0 0
18.50 GT1420U18.5 0.05 0.00 0.00 0.0 0.05 375.0 0.0 0
18.50 GT1426U18.5 0.05 0.00 0.00 0.0 0.05 539.0 0.0 0
19.00 GT1420U19 0.02 -0.03 0.00 0.0 0.05 527.0 2.0 2
19.00 GT1426U19 0.05 0.00 0.05 10.0 0.05 419.0 0.0 0
19.50 GT1420U19.5 0.05 0.00 0.00 0.0 0.05 547.0 0.0 0
19.50 GT1426U19.5 0.05 0.00 0.05 74.0 0.05 502.0 0.0 0
20.00 GT1420U20 0.05 0.00 0.05 40.0 0.05 565.0 0.0 0
20.00 GT1426U20 0.05 0.00 0.05 25.0 0.05 320.0 0.0 0
20.50 GT1420U20.5 0.05 0.00 0.00 0.0 0.05 531.0 0.0 0
20.50 GT1426U20.5 0.05 0.00 0.05 25.0 0.05 343.0 0.0 0
21.00 GT1420U21 0.08 0.03 0.05 324.0 0.05 484.0 24.0 68
21.00 GT1426U21 0.05 0.00 0.05 54.0 0.05 339.0 0.0 0
21.50 GT1420U21.5 0.05 0.00 0.05 1.0 0.05 494.0 0.0 0
21.50 GT1426U21.5 0.16 0.11 0.05 95.0 0.05 463.0 1.0 1
22.00 GT1420U22 0.02 -0.03 0.05 100.0 0.05 495.0 2.0 192
22.00 GT1426U22 0.21 0.16 0.05 10.0 0.05 614.0 2.0 2
22.50 GT1420U22.5 0.05 0.00 0.05 50.0 0.05 529.0 0.0 0
22.50 GT1426U22.5 0.03 -0.02 0.05 60.0 0.05 942.0 7.0 7
23.00 GT1420U23 0.02 -0.03 0.05 12.0 0.05 1301.0 10.0 286
23.00 GT1426U23 0.05 0.00 0.05 33.0 0.05 443.0 5.0 5
23.50 GT1420U23.5 0.05 0.00 0.05 202.0 0.05 948.0 0.0 0
23.50 GT1426U23.5 0.15 0.10 0.05 312.0 0.10 823.0 2.0 18
24.00 GT1420U24 0.04 -0.02 0.05 2.0 0.05 1107.0 10.0 2,484
24.00 GT1426U24 0.15 0.00 0.10 1433.0 0.20 1462.0 5.0 188
24.50 GT1420U24.5 0.13 -0.02 0.10 1212.0 0.15 502.0 80.0 351
24.50 GT1426U24.5 0.35 0.00 0.25 1248.0 0.35 946.0 30.0 200
25.00 GT1420U25 0.30 -0.21 0.35 1171.0 0.45 1094.0 800.0 1,863
25.00 GT1426U25 0.65 0.05 0.55 51.0 0.60 271.0 30.0 275
25.50 GT1420U25.5 0.79 0.04 0.75 1436.0 0.90 891.0 6.0 1,204
25.50 GT1426U25.5 0.95 0.10 0.90 266.0 1.00 603.0 5.0 47
26.00 GT1420U26 1.61 0.00 1.15 2282.0 1.40 955.0 10.0 1,473
26.00 GT1426U26 1.72 0.47 1.25 392.0 1.40 1435.0 20.0 43
26.50 GT1420U26.5 0.80 -0.70 1.65 2297.0 1.90 965.0 20.0 269
26.50 GT1426U26.5 1.70 0.00 1.75 732.0 1.90 687.0 0.0 0
27.00 GT1420U27 2.30 0.04 2.15 1634.0 2.40 755.0 30.0 132
27.00 GT1426U27 2.00 0.00 2.15 622.0 2.60 743.0 0.0 0
27.50 GT1420U27.5 2.45 0.00 2.45 64.0 2.95 319.0 0.0 0
27.50 GT1426U27.5 2.50 0.00 2.25 803.0 3.30 1032.0 0.0 0
28.00 GT1420U28 3.45 0.00 2.95 1522.0 3.40 609.0 5.0 256
28.00 GT1426U28 2.85 -0.15 2.75 20.0 3.80 621.0 20.0 20
28.50 GT1420U28.5 3.50 0.00 3.40 64.0 4.00 539.0 0.0 0
28.50 GT1426U28.5 3.50 0.00 3.20 20.0 4.40 624.0 0.0 0
29.00 GT1420U29 4.60 0.60 3.90 1414.0 4.50 650.0 5.0 14
29.00 GT1426U29 4.00 0.00 3.70 20.0 4.90 624.0 0.0 0
29.50 GT1420U29.5 4.50 0.00 4.30 100.0 5.20 95.0 0.0 0
29.50 GT1426U29.5 4.50 0.00 4.20 135.0 5.40 120.0 0.0 0
30.00 GT1420U30 4.30 -0.70 4.90 277.0 5.70 235.0 39.0 25
30.00 GT1426U30 5.00 0.00 4.70 135.0 5.90 120.0 0.0 0
30.50 GT1420U30.5 5.50 0.00 5.30 100.0 6.20 95.0 0.0 0
30.50 GT1426U30.5 5.50 0.00 5.20 107.0 6.40 120.0 0.0 0
31.00 GT1420U31 6.00 0.00 5.90 277.0 6.70 212.0 0.0 0
31.00 GT1426U31 6.00 0.00 5.70 107.0 6.90 120.0 0.0 0
31.50 GT1420U31.5 4.50 0.00 6.40 64.0 7.00 59.0 0.0 0
31.50 GT1426U31.5 6.50 0.00 6.20 135.0 7.40 125.0 0.0 0
32.00 GT1420U32 7.00 0.00 6.90 272.0 7.70 185.0 0.0 0
32.00 GT1426U32 6.90 0.00 6.80 11.0 7.90 89.0 0.0 0
32.50 GT1420U32.5 7.30 0.00 5.80 46.0 7.90 224.0 0.0 0
32.50 GT1426U32.5 7.40 0.00 6.10 475.0 9.60 168.0 0.0 0
33.00 GT1420U33 7.90 0.00 6.70 139.0 8.40 32.0 0.0 0
33.00 GT1426U33 7.80 0.00 6.70 78.0 10.10 85.0 0.0 0
33.50 GT1420U33.5 8.30 0.00 7.20 108.0 10.50 52.0 0.0 0
33.50 GT1426U33.5 8.40 0.00 7.20 92.0 10.50 145.0 0.0 0
34.00 GT1420U34 9.00 0.00 7.20 59.0 9.40 398.0 0.0 0
34.00 GT1426U34 8.90 0.00 7.60 102.0 11.10 145.0 0.0 0
34.50 GT1420U34.5 9.70 0.30 8.40 177.0 10.10 173.0 100.0 0
34.50 GT1426U34.5 8.70 0.00 8.10 78.0 11.60 64.0 0.0 0
35.00 GT1420U35 10.00 0.00 8.20 59.0 10.40 375.0 0.0 0
35.00 GT1426U35 9.80 0.00 9.40 1364.0 11.40 1235.0 0.0 0
36.00 GT1420U36 11.00 0.00 10.40 1346.0 11.50 551.0 0.0 0