$20.41 +0.20 (0.99%) Goodyear Tire & Rubber Co - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 20.41
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.20 (0.99%)
Prev Close: 20.21
Open: 20.12
Bid: 20.40
Ask: 20.41
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GT1424J12.5 7.30 0.00 7.30 190.0 8.40 137.0 0.0 0
13.00 GT1424J13 6.80 0.00 6.90 107.0 7.80 107.0 0.0 0
13.50 GT1424J13.5 6.40 0.00 6.40 107.0 7.30 107.0 0.0 0
14.00 GT1424J14 5.90 0.00 5.90 107.0 6.80 107.0 0.0 0
14.50 GT1424J14.5 5.40 0.00 5.40 107.0 6.30 107.0 0.0 0
15.00 GT1424J15 4.90 0.00 4.90 107.0 5.80 107.0 0.0 0
15.50 GT1424J15.5 4.50 0.00 4.40 107.0 5.30 107.0 0.0 0
16.00 GT1424J16 4.00 0.00 3.90 107.0 4.80 107.0 0.0 0
16.00 GT1431J16 4.10 0.00 3.90 891.0 4.80 804.0 0.0 0
16.50 GT1424J16.5 3.50 0.00 3.40 107.0 4.30 107.0 0.0 0
16.50 GT1431J16.5 3.60 0.00 3.40 487.0 4.30 627.0 0.0 0
17.00 GT1424J17 3.00 0.00 2.90 1192.0 3.80 1192.0 0.0 0
17.00 GT1431J17 3.20 0.00 3.40 107.0 3.50 120.0 0.0 0
17.50 GT1424J17.5 2.55 0.00 2.45 641.0 3.30 649.0 0.0 0
17.50 GT1431J17.5 2.75 0.00 2.90 275.0 3.10 663.0 0.0 0
18.00 GT1424J18 2.05 0.00 2.05 1341.0 2.75 1251.0 1.0 33
18.00 GT1431J18 2.30 0.00 2.45 340.0 2.60 342.0 20.0 20
18.50 GT1424J18.5 1.75 0.00 1.80 268.0 2.10 624.0 1.0 3
18.50 GT1431J18.5 1.90 0.00 2.00 363.0 2.15 191.0 0.0 0
19.00 GT1424J19 1.50 -0.20 1.35 95.0 1.50 129.0 2.0 87
19.00 GT1431J19 1.40 -0.10 1.60 561.0 1.75 409.0 56.0 72
19.50 GT1424J19.5 0.70 -0.10 0.90 186.0 1.05 370.0 60.0 363
19.50 GT1431J19.5 1.16 -0.04 1.25 369.0 1.40 521.0 2.0 2
20.00 GT1424J20 0.55 0.00 0.55 131.0 0.65 492.0 1.0 47
20.00 GT1431J20 0.99 0.00 0.95 445.0 1.05 50.0 10.0 1,504
20.50 GT1424J20.5 0.25 0.00 0.25 134.0 0.35 412.0 427.0 759
20.50 GT1431J20.5 0.95 0.00 0.70 293.0 0.80 815.0 5.0 36
21.00 GT1424J21 0.10 0.00 0.05 674.0 0.15 1169.0 443.0 88
21.00 GT1431J21 0.60 0.05 0.50 13.0 0.60 253.0 107.0 298
21.50 GT1424J21.5 0.15 0.10 0.05 75.0 0.10 1025.0 29.0 111
21.50 GT1431J21.5 0.40 -0.13 0.30 458.0 0.40 476.0 68.0 50
22.00 GT1424J22 0.10 0.05 0.05 75.0 0.05 897.0 5.0 16
22.00 GT1431J22 0.30 0.10 0.20 150.0 0.30 1223.0 61.0 434
22.50 GT1424J22.5 0.05 0.00 0.05 32.0 0.05 685.0 471.0 513
22.50 GT1431J22.5 0.15 0.00 0.10 507.0 0.20 912.0 32.0 180
23.00 GT1424J23 0.15 0.10 0.05 191.0 0.05 764.0 12.0 123
23.00 GT1431J23 0.15 0.00 0.05 460.0 0.15 752.0 30.0 255
23.50 GT1424J23.5 0.40 0.35 0.05 397.0 0.05 745.0 10.0 10
23.50 GT1431J23.5 0.10 0.00 0.05 182.0 0.15 926.0 3.0 313
24.00 GT1424J24 0.14 0.09 0.05 1.0 0.05 815.0 10.0 135
24.00 GT1431J24 0.23 0.18 0.05 1.0 0.10 849.0 15.0 78
24.50 GT1424J24.5 0.20 0.15 0.05 10.0 0.05 781.0 50.0 54
24.50 GT1431J24.5 0.05 0.00 0.05 119.0 0.10 757.0 40.0 203
25.00 GT1424J25 0.30 0.25 0.05 42.0 0.05 765.0 20.0 20
25.00 GT1431J25 0.05 0.00 0.05 91.0 0.10 1166.0 50.0 451
25.50 GT1424J25.5 0.20 0.15 0.05 10.0 0.05 735.0 20.0 20
25.50 GT1431J25.5 0.23 0.13 0.05 99.0 0.05 75.0 14.0 916
26.00 GT1424J26 0.35 0.30 0.05 50.0 0.05 848.0 75.0 80
26.00 GT1431J26 0.05 0.00 0.05 35.0 0.05 581.0 3.0 255
26.50 GT1424J26.5 0.40 0.35 0.05 345.0 0.05 757.0 25.0 25
26.50 GT1431J26.5 0.50 0.45 0.05 138.0 0.05 505.0 15.0 16
27.00 GT1424J27 0.15 0.10 0.05 10.0 0.05 845.0 10.0 30
27.00 GT1431J27 0.14 0.09 0.05 10.0 0.05 544.0 6.0 36
27.50 GT1424J27.5 0.05 0.00 0.05 208.0 0.05 735.0 0.0 0
27.50 GT1431J27.5 0.05 0.00 0.05 426.0 0.05 716.0 1.0 8
28.00 GT1424J28 0.05 0.00 0.05 177.0 0.05 819.0 0.0 0
28.00 GT1431J28 0.33 0.28 0.05 156.0 0.05 620.0 10.0 10
28.50 GT1424J28.5 0.05 0.00 0.05 6.0 0.05 807.0 0.0 0
28.50 GT1431J28.5 0.05 0.00 0.05 16.0 0.05 676.0 0.0 0
29.00 GT1424J29 0.05 0.00 0.05 208.0 0.05 804.0 0.0 0
29.00 GT1431J29 0.05 0.00 0.05 23.0 0.05 633.0 0.0 0
29.50 GT1424J29.5 0.05 0.00 0.05 185.0 0.05 798.0 0.0 0
29.50 GT1431J29.5 0.05 0.00 0.05 51.0 0.05 641.0 0.0 0
30.00 GT1424J30 0.05 0.00 0.05 10.0 0.05 747.0 0.0 0
30.00 GT1431J30 0.05 0.00 0.05 215.0 0.05 598.0 0.0 0
30.50 GT1424J30.5 0.05 0.00 0.00 0.0 0.05 792.0 0.0 0
30.50 GT1431J30.5 0.05 0.00 0.00 0.0 0.05 625.0 0.0 0
31.00 GT1424J31 0.05 0.00 0.00 0.0 0.05 794.0 0.0 0
31.00 GT1431J31 0.05 0.00 0.00 0.0 0.05 715.0 0.0 0
31.50 GT1424J31.5 0.05 0.00 0.00 0.0 0.05 687.0 0.0 0
31.50 GT1431J31.5 0.05 0.00 0.00 0.0 0.05 754.0 0.0 0
32.00 GT1424J32 0.05 0.00 0.00 0.0 0.05 797.0 0.0 0
32.00 GT1431J32 0.05 0.00 0.00 0.0 0.05 763.0 0.0 0
32.50 GT1424J32.5 0.05 0.00 0.00 0.0 0.05 741.0 0.0 0
32.50 GT1431J32.5 0.05 0.00 0.00 0.0 0.05 757.0 0.0 0
33.00 GT1424J33 0.05 0.00 0.00 0.0 0.05 755.0 0.0 0
33.00 GT1431J33 0.05 0.00 0.00 0.0 0.05 699.0 0.0 0
33.50 GT1424J33.5 0.05 0.00 0.00 0.0 0.05 691.0 0.0 0
33.50 GT1431J33.5 0.05 0.00 0.00 0.0 0.05 704.0 0.0 0
34.00 GT1424J34 0.05 0.00 0.00 0.0 0.05 690.0 0.0 0
34.00 GT1431J34 0.05 0.00 0.00 0.0 0.05 731.0 0.0 0
34.50 GT1424J34.5 0.05 0.00 0.00 0.0 0.05 789.0 0.0 0
34.50 GT1431J34.5 0.05 0.00 0.00 0.0 0.05 707.0 0.0 0
35.00 GT1424J35 0.05 0.00 0.00 0.0 0.05 741.0 0.0 0
35.00 GT1431J35 0.05 0.00 0.00 0.0 0.05 717.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GT1424V12.5 0.05 0.00 0.00 0.0 0.05 723.0 0.0 0
13.00 GT1424V13 0.05 0.00 0.00 0.0 0.05 714.0 0.0 0
13.50 GT1424V13.5 0.05 0.00 0.00 0.0 0.05 730.0 0.0 0
14.00 GT1424V14 0.05 0.00 0.00 0.0 0.05 727.0 0.0 0
14.50 GT1424V14.5 0.05 0.00 0.00 0.0 0.05 714.0 0.0 0
15.00 GT1424V15 0.05 0.00 0.00 0.0 0.05 674.0 0.0 0
15.50 GT1424V15.5 0.05 0.00 0.00 0.0 0.05 857.0 0.0 0
16.00 GT1424V16 0.05 0.00 0.00 0.0 0.05 799.0 0.0 0
16.00 GT1431V16 0.10 0.00 0.05 589.0 0.10 921.0 0.0 0
16.50 GT1424V16.5 0.05 0.00 0.00 0.0 0.05 819.0 0.0 0
16.50 GT1431V16.5 0.05 0.00 0.05 134.0 0.10 774.0 0.0 0
17.00 GT1424V17 0.05 0.00 0.00 0.0 0.05 877.0 0.0 0
17.00 GT1431V17 0.10 0.05 0.05 223.0 0.15 938.0 24.0 0
17.50 GT1424V17.5 0.05 0.00 0.05 54.0 0.05 797.0 0.0 0
17.50 GT1431V17.5 0.10 0.00 0.05 88.0 0.15 545.0 0.0 0
18.00 GT1424V18 0.05 0.00 0.05 75.0 0.05 992.0 0.0 0
18.00 GT1431V18 0.30 0.15 0.10 445.0 0.20 458.0 1.0 1
18.50 GT1424V18.5 0.30 0.20 0.05 982.0 0.05 850.0 72.0 96
18.50 GT1431V18.5 0.25 0.00 0.20 168.0 0.30 1015.0 0.0 0
19.00 GT1424V19 0.20 0.15 0.05 42.0 0.10 1051.0 57.0 154
19.00 GT1431V19 0.40 0.00 0.30 211.0 0.40 784.0 68.0 147
19.50 GT1424V19.5 0.35 0.25 0.05 556.0 0.15 1180.0 27.0 210
19.50 GT1431V19.5 0.55 0.00 0.40 499.0 0.50 88.0 0.0 0
20.00 GT1424V20 0.30 0.00 0.15 189.0 0.25 1445.0 50.0 247
20.00 GT1431V20 0.65 -0.05 0.60 179.0 0.70 132.0 104.0 197
20.50 GT1424V20.5 0.35 -0.10 0.35 207.0 0.45 262.0 123.0 79
20.50 GT1431V20.5 1.00 0.00 0.85 90.0 0.95 272.0 70.0 74
21.00 GT1424V21 1.15 0.35 0.65 156.0 0.80 706.0 800.0 2,023
21.00 GT1431V21 1.55 0.25 1.10 200.0 1.25 567.0 40.0 101
21.50 GT1424V21.5 1.25 0.00 1.10 50.0 1.25 609.0 0.0 0
21.50 GT1431V21.5 1.65 0.00 1.45 170.0 1.60 584.0 20.0 161
22.00 GT1424V22 1.70 0.00 1.55 123.0 1.70 436.0 0.0 0
22.00 GT1431V22 2.40 0.40 1.85 74.0 2.00 650.0 10.0 153
22.50 GT1424V22.5 2.06 0.00 1.80 1434.0 2.50 1532.0 1.0 282
22.50 GT1431V22.5 2.55 0.00 2.25 155.0 2.40 470.0 10.0 257
23.00 GT1424V23 3.15 0.50 2.30 1474.0 3.10 1831.0 10.0 293
23.00 GT1431V23 1.97 -0.88 2.70 138.0 2.85 413.0 10.0 122
23.50 GT1424V23.5 3.38 0.28 2.80 769.0 3.60 1164.0 10.0 188
23.50 GT1431V23.5 3.10 -0.20 3.10 685.0 3.40 1096.0 32.0 276
24.00 GT1424V24 3.92 0.72 3.30 463.0 4.10 839.0 3.0 43
24.00 GT1431V24 4.60 0.80 3.60 623.0 3.80 878.0 5.0 176
24.50 GT1424V24.5 1.45 -2.55 3.50 893.0 4.60 842.0 12.0 82
24.50 GT1431V24.5 4.80 0.50 4.10 534.0 4.30 971.0 1.0 141
25.00 GT1424V25 2.57 -1.63 4.20 139.0 5.10 154.0 10.0 54
25.00 GT1431V25 5.70 0.90 4.40 732.0 4.90 1002.0 2.0 119
25.50 GT1424V25.5 0.80 -3.90 4.70 105.0 5.60 296.0 10.0 10
25.50 GT1431V25.5 1.65 -3.15 4.80 927.0 5.70 1187.0 30.0 96
26.00 GT1424V26 3.63 -1.47 5.10 350.0 6.10 310.0 1.0 44
26.00 GT1431V26 5.50 0.00 5.30 743.0 6.30 1051.0 0.0 0
26.50 GT1424V26.5 1.70 -3.90 5.60 350.0 6.60 310.0 4.0 4
26.50 GT1431V26.5 6.00 0.00 5.80 790.0 6.70 1035.0 0.0 0
27.00 GT1424V27 3.02 -3.28 6.10 65.0 7.10 290.0 30.0 22
27.00 GT1431V27 7.30 0.80 6.30 875.0 7.20 1026.0 1.0 1
27.50 GT1424V27.5 6.60 0.00 6.60 139.0 7.60 139.0 0.0 0
27.50 GT1431V27.5 4.20 -2.50 6.80 738.0 7.70 712.0 10.0 10
28.00 GT1424V28 7.10 0.00 7.00 110.0 8.60 105.0 0.0 0
28.00 GT1431V28 3.67 -3.53 7.30 854.0 8.30 1160.0 41.0 141
28.50 GT1424V28.5 7.60 0.00 7.60 107.0 8.90 107.0 0.0 0
28.50 GT1431V28.5 4.04 -3.66 7.40 1214.0 8.80 1037.0 8.0 8
29.00 GT1424V29 8.10 0.00 8.00 107.0 9.30 107.0 0.0 0
29.00 GT1431V29 8.20 0.00 8.30 152.0 9.30 152.0 0.0 0
29.50 GT1424V29.5 8.60 0.00 8.60 107.0 9.90 107.0 0.0 0
29.50 GT1431V29.5 9.00 0.00 8.80 152.0 9.80 152.0 0.0 0
30.00 GT1424V30 7.90 0.00 8.80 107.0 10.00 107.0 0.0 0
30.00 GT1431V30 9.20 0.00 8.90 67.0 10.30 67.0 0.0 0
30.50 GT1424V30.5 8.00 0.00 9.30 43.0 10.60 32.0 0.0 0
30.50 GT1431V30.5 5.86 -3.84 9.70 382.0 10.50 624.0 15.0 15
31.00 GT1424V31 8.50 0.00 9.60 104.0 11.00 33.0 0.0 0
31.00 GT1431V31 10.10 0.00 10.10 67.0 11.00 67.0 0.0 0
31.50 GT1424V31.5 9.00 0.00 9.50 200.0 11.60 64.0 0.0 0
31.50 GT1431V31.5 9.70 0.00 10.10 126.0 11.50 32.0 0.0 0
32.00 GT1424V32 9.50 0.00 10.00 200.0 12.10 64.0 0.0 0
32.00 GT1431V32 10.40 0.00 10.60 126.0 12.00 32.0 0.0 0
32.50 GT1424V32.5 10.00 0.00 11.00 121.0 12.60 35.0 0.0 0
32.50 GT1431V32.5 10.30 0.00 11.10 125.0 12.50 32.0 0.0 0
33.00 GT1424V33 11.70 0.00 11.50 119.0 13.10 34.0 0.0 0
33.00 GT1431V33 10.60 0.00 11.60 125.0 13.00 32.0 0.0 0
33.50 GT1424V33.5 11.30 0.00 12.00 118.0 13.60 34.0 0.0 0
33.50 GT1431V33.5 11.10 0.00 12.10 123.0 13.50 32.0 0.0 0
34.00 GT1424V34 11.90 0.00 12.50 117.0 14.10 34.0 0.0 0
34.00 GT1431V34 11.90 0.00 12.60 123.0 14.00 32.0 0.0 0
34.50 GT1424V34.5 11.90 0.00 13.00 117.0 14.60 34.0 0.0 0
34.50 GT1431V34.5 12.50 0.00 13.10 122.0 14.50 32.0 0.0 0
35.00 GT1424V35 13.80 0.00 13.60 363.0 15.10 64.0 0.0 0
35.00 GT1431V35 13.80 0.00 13.70 710.0 15.10 179.0 0.0 0