$26.87 +0.21 (0.77%) Goodyear Tire & Rubber Co - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 26.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.21 (0.77%)
Prev Close: 26.66
Open: 26.59
Bid: 26.86
Ask: 26.87
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 GT1428K14.5 11.40 0.00 11.80 215.0 12.50 42.0 0.0 0
15.00 GT1428K15 9.30 0.00 10.00 21.0 13.60 10.0 0.0 0
15.50 GT1428K15.5 9.40 0.00 9.50 10.0 13.10 10.0 0.0 0
16.00 GT1428K16 8.70 0.00 8.90 72.0 12.40 35.0 0.0 0
16.50 GT1428K16.5 8.40 0.00 8.30 1.0 12.00 10.0 0.0 0
17.00 GT1428K17 7.80 0.00 7.90 10.0 11.70 10.0 0.0 0
17.50 GT1428K17.5 7.30 0.00 7.50 10.0 11.00 10.0 0.0 0
18.00 GT1428K18 7.30 0.00 7.00 99.0 9.30 75.0 0.0 0
18.50 GT1428K18.5 6.30 0.00 6.30 75.0 10.10 75.0 0.0 0
19.00 GT1428K19 5.90 0.00 5.80 99.0 8.00 75.0 0.0 0
19.50 GT1428K19.5 5.50 0.00 5.60 11.0 7.50 198.0 0.0 0
20.00 GT1428K20 1.30 -5.10 6.20 169.0 7.10 103.0 39.0 39
20.50 GT1428K20.5 6.30 0.50 5.70 1086.0 6.50 98.0 7.0 19
21.00 GT1428K21 0.75 -4.65 5.20 763.0 6.10 93.0 24.0 44
21.50 GT1428K21.5 0.85 -4.05 4.80 805.0 5.50 53.0 13.0 58
22.00 GT1428K22 2.40 -2.00 4.30 1221.0 5.00 76.0 10.0 124
22.50 GT1428K22.5 1.25 -2.65 3.80 1328.0 4.50 81.0 60.0 120
23.00 GT1428K23 0.95 -2.45 3.30 667.0 4.30 11.0 20.0 22
23.50 GT1428K23.5 1.35 -1.55 2.85 1036.0 3.60 190.0 15.0 36
24.00 GT1428K24 2.55 0.15 2.30 1237.0 3.00 89.0 1.0 47
24.50 GT1428K24.5 2.40 0.45 2.00 1871.0 2.55 584.0 10.0 129
25.00 GT1428K25 1.10 -0.35 1.45 1868.0 2.05 719.0 21.0 149
25.50 GT1428K25.5 1.20 0.00 1.00 1724.0 1.45 72.0 4.0 70
26.00 GT1428K26 0.55 -0.25 0.85 101.0 1.00 298.0 3.0 872
26.50 GT1428K26.5 0.35 0.10 0.40 10.0 0.50 174.0 93.0 1,133
27.00 GT1428K27 0.10 0.00 0.05 219.0 0.20 1396.0 30.0 2,496
27.50 GT1428K27.5 0.09 -0.16 0.05 40.0 0.15 860.0 60.0 374
28.00 GT1428K28 0.10 0.00 0.10 10.0 0.30 742.0 0.0 0
28.50 GT1428K28.5 0.25 0.00 0.00 0.0 0.30 697.0 0.0 0
29.00 GT1428K29 0.25 0.00 0.00 0.0 0.30 591.0 0.0 0
29.50 GT1428K29.5 0.25 0.00 0.00 0.0 0.30 595.0 0.0 0
30.00 GT1428K30 0.05 0.00 0.00 0.0 0.15 396.0 0.0 0
30.50 GT1428K30.5 0.25 0.00 0.00 0.0 0.25 677.0 0.0 0
31.00 GT1428K31 0.25 0.00 0.00 0.0 0.25 678.0 0.0 0
31.50 GT1428K31.5 0.25 0.00 0.00 0.0 0.25 673.0 0.0 0
32.00 GT1428K32 0.25 0.00 0.00 0.0 0.25 657.0 0.0 0
32.50 GT1428K32.5 0.25 0.00 0.00 0.0 0.25 654.0 0.0 0
33.00 GT1428K33 0.15 0.00 0.00 0.0 0.15 642.0 0.0 0
33.50 GT1428K33.5 0.15 0.00 0.00 0.0 0.15 642.0 0.0 0
34.00 GT1428K34 0.15 0.00 0.00 0.0 0.15 598.0 0.0 0
34.50 GT1428K34.5 0.15 0.00 0.00 0.0 0.15 800.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 GT1428W14.5 0.20 0.00 0.05 283.0 0.20 551.0 0.0 0
15.00 GT1428W15 0.30 0.00 0.05 10.0 0.25 189.0 0.0 0
15.50 GT1428W15.5 0.30 0.00 0.05 113.0 0.25 160.0 0.0 0
16.00 GT1428W16 0.25 0.00 0.05 50.0 0.25 216.0 0.0 0
16.50 GT1428W16.5 0.15 0.00 0.05 147.0 0.15 153.0 0.0 0
17.00 GT1428W17 0.15 0.00 0.05 313.0 0.15 156.0 0.0 0
17.50 GT1428W17.5 0.25 0.00 0.05 544.0 0.25 505.0 0.0 0
18.00 GT1428W18 0.25 0.00 0.10 286.0 0.25 508.0 0.0 0
18.50 GT1428W18.5 0.20 0.00 0.15 440.0 0.20 469.0 0.0 0
19.00 GT1428W19 0.73 0.53 0.05 146.0 0.20 834.0 10.0 30
19.50 GT1428W19.5 0.30 0.00 0.05 10.0 0.25 551.0 0.0 0
20.00 GT1428W20 0.85 0.50 0.05 119.0 0.25 842.0 57.0 58
20.50 GT1428W20.5 0.20 0.00 0.05 10.0 0.20 480.0 0.0 0
21.00 GT1428W21 0.17 -0.18 0.05 10.0 0.25 516.0 1.0 1
21.50 GT1428W21.5 0.24 -0.11 0.05 238.0 0.25 865.0 3.0 102
22.00 GT1428W22 0.55 0.40 0.05 1.0 0.20 767.0 61.0 81
22.50 GT1428W22.5 0.75 0.40 0.05 13.0 0.25 836.0 61.0 61
23.00 GT1428W23 0.12 -0.18 0.05 1073.0 0.25 924.0 327.0 395
23.50 GT1428W23.5 0.20 0.05 0.05 1093.0 0.15 828.0 266.0 289
24.00 GT1428W24 0.30 0.05 0.05 224.0 0.30 976.0 918.0 951
24.50 GT1428W24.5 0.10 -0.15 0.05 181.0 0.30 957.0 1.0 13,000
25.00 GT1428W25 0.10 -0.15 0.10 21.0 0.30 945.0 262.0 332
25.50 GT1428W25.5 0.25 0.20 0.05 59.0 0.15 839.0 1.0 6,093
26.00 GT1428W26 0.05 -0.10 0.05 138.0 0.15 892.0 10.0 2,359
26.50 GT1428W26.5 0.20 0.00 0.05 152.0 0.25 1162.0 6.0 1,023
27.00 GT1428W27 0.75 0.40 0.20 102.0 0.65 271.0 82.0 183
27.50 GT1428W27.5 0.90 0.00 0.55 99.0 1.10 143.0 1.0 1
28.00 GT1428W28 0.80 0.00 1.00 613.0 1.55 531.0 0.0 0
28.50 GT1428W28.5 1.15 0.00 1.50 771.0 2.10 487.0 0.0 0
29.00 GT1428W29 1.25 0.00 2.00 599.0 2.60 431.0 0.0 0
29.50 GT1428W29.5 1.85 0.00 1.60 731.0 3.60 111.0 0.0 0
30.00 GT1428W30 1.75 0.00 1.60 887.0 4.50 54.0 0.0 0
30.50 GT1428W30.5 3.00 0.00 2.35 258.0 5.30 104.0 0.0 0
31.00 GT1428W31 3.40 0.00 2.60 437.0 5.80 47.0 0.0 0
31.50 GT1428W31.5 3.20 0.00 3.10 99.0 6.30 75.0 0.0 0
32.00 GT1428W32 3.80 0.00 3.50 21.0 7.10 10.0 0.0 0
32.50 GT1428W32.5 4.30 0.00 4.00 11.0 7.30 11.0 0.0 0
33.00 GT1428W33 4.60 0.00 4.60 43.0 7.80 11.0 0.0 0
33.50 GT1428W33.5 5.10 0.00 5.00 99.0 8.50 21.0 0.0 0
34.00 GT1428W34 5.40 0.00 5.60 99.0 9.10 10.0 0.0 0
34.50 GT1428W34.5 7.00 0.00 7.40 196.0 8.20 97.0 0.0 0