$26.48 +0.28 (1.05%) Goodyear Tire & Rubber Co - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 26.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.28 (1.05%)
Prev Close: 26.20
Open: 26.50
Bid: 26.47
Ask: 26.48
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 GT1428K14.5 10.40 0.00 11.00 972.0 12.60 290.0 0.0 0
15.00 GT1428K15 8.90 0.00 9.40 10.0 13.50 10.0 0.0 0
15.50 GT1428K15.5 8.40 0.00 9.30 33.0 12.70 10.0 0.0 0
16.00 GT1428K16 7.90 0.00 8.80 36.0 12.10 101.0 0.0 0
16.50 GT1428K16.5 7.80 0.00 7.90 10.0 12.00 10.0 0.0 0
17.00 GT1428K17 6.90 0.00 7.80 10.0 11.50 10.0 0.0 0
17.50 GT1428K17.5 6.60 0.00 8.30 99.0 9.80 75.0 0.0 0
18.00 GT1428K18 5.90 0.00 7.80 10.0 10.40 10.0 0.0 0
18.50 GT1428K18.5 5.70 0.00 7.30 75.0 9.80 75.0 0.0 0
19.00 GT1428K19 5.40 0.00 6.90 263.0 8.30 131.0 0.0 0
19.50 GT1428K19.5 4.50 0.00 6.40 353.0 7.60 113.0 0.0 0
20.00 GT1428K20 1.30 -4.00 5.90 956.0 6.80 214.0 39.0 39
20.50 GT1428K20.5 0.95 -3.95 5.50 306.0 6.30 129.0 12.0 19
21.00 GT1428K21 0.75 -3.65 5.10 1059.0 5.80 275.0 24.0 44
21.50 GT1428K21.5 0.85 -3.45 4.60 1758.0 5.30 853.0 13.0 58
22.00 GT1428K22 2.40 -1.40 4.10 1384.0 4.80 1049.0 10.0 124
22.50 GT1428K22.5 1.25 -2.05 3.60 1777.0 4.30 989.0 60.0 120
23.00 GT1428K23 0.95 -1.90 3.30 1573.0 3.80 944.0 20.0 22
23.50 GT1428K23.5 1.35 -1.05 2.85 963.0 3.30 545.0 15.0 36
24.00 GT1428K24 2.55 0.33 2.35 1751.0 2.65 955.0 1.0 46
24.50 GT1428K24.5 1.30 -0.20 1.90 499.0 2.30 1332.0 52.0 129
25.00 GT1428K25 1.10 0.05 1.45 563.0 1.70 288.0 21.0 149
25.50 GT1428K25.5 1.17 0.32 1.05 396.0 1.40 1210.0 4.0 70
26.00 GT1428K26 0.55 0.00 0.70 450.0 1.00 1475.0 639.0 659
26.50 GT1428K26.5 0.50 0.20 0.45 166.0 0.55 298.0 263.0 457
27.00 GT1428K27 0.25 0.10 0.20 718.0 0.30 86.0 239.0 25
27.50 GT1428K27.5 0.15 0.00 0.10 267.0 0.20 141.0 8.0 54
28.00 GT1428K28 0.10 0.00 0.05 21.0 0.15 419.0 0.0 0
28.50 GT1428K28.5 0.10 0.00 0.00 0.0 0.10 290.0 0.0 0
29.00 GT1428K29 0.05 0.00 0.00 0.0 0.05 227.0 0.0 0
29.50 GT1428K29.5 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
30.00 GT1428K30 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
30.50 GT1428K30.5 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
31.00 GT1428K31 0.05 0.00 0.00 0.0 0.05 210.0 0.0 0
31.50 GT1428K31.5 0.05 0.00 0.00 0.0 0.05 210.0 0.0 0
32.00 GT1428K32 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
32.50 GT1428K32.5 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
33.00 GT1428K33 0.05 0.00 0.00 0.0 0.05 241.0 0.0 0
33.50 GT1428K33.5 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
34.00 GT1428K34 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
34.50 GT1428K34.5 0.05 0.00 0.00 0.0 0.05 282.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 GT1428W14.5 0.05 0.00 0.05 283.0 0.05 193.0 0.0 0
15.00 GT1428W15 0.05 0.00 0.05 10.0 0.05 189.0 0.0 0
15.50 GT1428W15.5 0.05 0.00 0.05 113.0 0.05 185.0 0.0 0
16.00 GT1428W16 0.05 0.00 0.05 50.0 0.05 185.0 0.0 0
16.50 GT1428W16.5 0.05 0.00 0.05 147.0 0.05 185.0 0.0 0
17.00 GT1428W17 0.05 0.00 0.05 313.0 0.05 189.0 0.0 0
17.50 GT1428W17.5 0.05 0.00 0.05 544.0 0.05 211.0 0.0 0
18.00 GT1428W18 0.05 0.00 0.10 286.0 0.05 211.0 0.0 0
18.50 GT1428W18.5 1.45 0.00 0.15 440.0 0.05 194.0 0.0 0
19.00 GT1428W19 0.73 0.68 0.05 146.0 0.05 249.0 10.0 30
19.50 GT1428W19.5 0.05 0.00 0.05 10.0 0.05 193.0 0.0 0
20.00 GT1428W20 0.85 0.80 0.05 119.0 0.05 250.0 57.0 58
20.50 GT1428W20.5 0.10 0.00 0.05 10.0 0.05 185.0 0.0 0
21.00 GT1428W21 0.17 0.07 0.05 10.0 0.05 250.0 1.0 1
21.50 GT1428W21.5 0.24 0.14 0.05 238.0 0.10 428.0 3.0 102
22.00 GT1428W22 0.55 0.45 0.05 1.0 0.10 443.0 61.0 81
22.50 GT1428W22.5 0.75 0.65 0.05 13.0 0.15 720.0 61.0 61
23.00 GT1428W23 0.12 0.02 0.05 1073.0 0.15 845.0 327.0 395
23.50 GT1428W23.5 0.20 0.05 0.05 1093.0 0.15 818.0 266.0 289
24.00 GT1428W24 0.30 0.25 0.05 224.0 0.15 754.0 918.0 951
24.50 GT1428W24.5 0.10 0.00 0.05 10.0 0.25 632.0 1.0 13,000
25.00 GT1428W25 0.30 0.20 0.05 1.0 0.25 458.0 13.0 72
25.50 GT1428W25.5 0.20 -0.15 0.10 1163.0 0.25 51.0 236.0 6,050
26.00 GT1428W26 0.35 -0.15 0.25 1066.0 0.40 541.0 1606.0 1,590
26.50 GT1428W26.5 0.50 -0.10 0.45 374.0 0.60 408.0 108.0 4
27.00 GT1428W27 0.70 -0.20 0.70 636.0 0.95 1250.0 108.0 8
27.50 GT1428W27.5 1.30 0.00 0.90 1390.0 1.30 993.0 0.0 0
28.00 GT1428W28 1.75 0.00 1.40 915.0 1.75 934.0 0.0 0
28.50 GT1428W28.5 2.25 0.00 1.75 786.0 2.35 489.0 0.0 0
29.00 GT1428W29 2.70 0.00 2.25 974.0 2.95 526.0 0.0 0
29.50 GT1428W29.5 2.85 0.00 2.70 1227.0 3.40 415.0 0.0 0
30.00 GT1428W30 3.50 0.00 3.20 1134.0 4.00 529.0 0.0 0
30.50 GT1428W30.5 3.80 0.00 3.70 244.0 4.50 84.0 0.0 0
31.00 GT1428W31 3.30 0.00 4.20 221.0 5.00 84.0 0.0 0
31.50 GT1428W31.5 3.70 0.00 4.70 256.0 6.00 109.0 0.0 0
32.00 GT1428W32 4.70 0.00 5.00 279.0 6.60 88.0 0.0 0
32.50 GT1428W32.5 5.20 0.00 5.50 59.0 6.50 166.0 0.0 0
33.00 GT1428W33 5.70 0.00 6.10 75.0 7.50 75.0 0.0 0
33.50 GT1428W33.5 6.20 0.00 6.60 75.0 8.00 75.0 0.0 0
34.00 GT1428W34 6.00 0.00 7.00 75.0 9.30 75.0 0.0 0
34.50 GT1428W34.5 8.10 0.00 7.50 11.0 8.40 750.0 0.0 0