$20.80 -0.17 (-0.81%) Goodyear Tire & Rubber Co - NASDAQ

Oct. 24, 2014 | 12:40 PM
Last Trade: 20.80
Trade Time: Oct 24 12:40 PM Eastern Daylight Time
Change: -0.17 (-0.81%)
Prev Close: 20.97
Open: 21.04
Bid: 20.80
Ask: 20.81
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 GT1424J12.5 7.80 0.00 8.00 346.0 9.00 802.0 0.0 0
13.00 GT1424J13 7.20 0.00 7.30 120.0 8.60 120.0 0.0 0
13.50 GT1424J13.5 6.90 0.00 6.90 120.0 7.80 120.0 0.0 0
14.00 GT1424J14 6.40 0.00 6.40 120.0 7.30 120.0 0.0 0
14.50 GT1424J14.5 5.90 0.00 5.90 120.0 6.80 120.0 0.0 0
15.00 GT1424J15 5.40 0.00 5.40 120.0 6.30 120.0 0.0 0
15.50 GT1424J15.5 4.90 0.00 5.00 41.0 5.80 154.0 0.0 0
16.00 GT1424J16 4.40 0.00 4.60 578.0 5.40 228.0 0.0 0
16.00 GT1431J16 4.40 0.00 4.60 904.0 5.30 970.0 0.0 0
16.50 GT1424J16.5 3.90 0.00 4.10 580.0 5.00 240.0 0.0 0
16.50 GT1431J16.5 3.90 0.00 4.10 939.0 4.80 960.0 0.0 0
17.00 GT1424J17 3.40 0.00 3.60 691.0 4.30 311.0 0.0 0
17.00 GT1431J17 3.50 0.00 3.60 943.0 4.30 960.0 0.0 0
17.50 GT1424J17.5 2.95 0.00 3.10 776.0 3.80 305.0 0.0 0
17.50 GT1431J17.5 3.00 0.00 3.10 952.0 3.80 948.0 0.0 0
18.00 GT1424J18 2.05 -0.40 2.60 634.0 3.30 1072.0 1.0 33
18.00 GT1431J18 2.30 -0.65 2.80 721.0 2.95 170.0 20.0 20
18.50 GT1424J18.5 2.40 0.00 2.10 1453.0 2.80 1676.0 3.0 5
18.50 GT1431J18.5 2.45 0.00 2.35 648.0 2.50 406.0 0.0 0
19.00 GT1424J19 2.40 0.95 1.65 1306.0 2.10 1562.0 3.0 85
19.00 GT1431J19 1.40 -0.60 1.90 807.0 2.05 275.0 56.0 72
19.50 GT1424J19.5 0.70 -0.65 1.15 1633.0 1.80 2260.0 60.0 363
19.50 GT1431J19.5 1.16 -0.44 1.50 57.0 1.60 432.0 2.0 2
20.00 GT1424J20 0.95 0.00 0.65 1463.0 1.15 1608.0 8.0 45
20.00 GT1431J20 1.20 -0.10 1.15 679.0 1.25 251.0 936.0 1,009
20.50 GT1424J20.5 0.50 0.00 0.25 1412.0 0.40 55.0 7.0 704
20.50 GT1431J20.5 0.75 0.00 0.85 11.0 0.95 373.0 15.0 54
21.00 GT1424J21 0.10 -0.05 0.05 464.0 0.05 966.0 610.0 1,315
21.00 GT1431J21 0.65 -0.10 0.55 912.0 0.65 79.0 73.0 533
21.50 GT1424J21.5 0.05 0.00 0.05 751.0 0.05 854.0 37.0 150
21.50 GT1431J21.5 0.40 -0.05 0.35 895.0 0.45 554.0 20.0 128
22.00 GT1424J22 0.10 0.05 0.05 75.0 0.05 711.0 5.0 16
22.00 GT1431J22 0.30 0.00 0.25 105.0 0.30 222.0 1.0 539
22.50 GT1424J22.5 0.05 0.00 0.05 32.0 0.05 848.0 471.0 513
22.50 GT1431J22.5 0.20 0.00 0.15 1.0 0.20 90.0 4.0 241
23.00 GT1424J23 0.15 0.10 0.05 191.0 0.05 880.0 12.0 123
23.00 GT1431J23 0.20 0.10 0.05 1114.0 0.15 972.0 30.0 344
23.50 GT1424J23.5 0.40 0.35 0.05 397.0 0.05 653.0 10.0 10
23.50 GT1431J23.5 0.12 0.07 0.05 10.0 0.10 782.0 124.0 397
24.00 GT1424J24 0.14 0.09 0.05 1.0 0.05 823.0 10.0 135
24.00 GT1431J24 0.23 0.18 0.05 75.0 0.10 933.0 15.0 78
24.50 GT1424J24.5 0.20 0.15 0.05 10.0 0.05 685.0 50.0 54
24.50 GT1431J24.5 0.05 -0.05 0.05 119.0 0.05 318.0 40.0 203
25.00 GT1424J25 0.30 0.25 0.05 42.0 0.05 678.0 20.0 20
25.00 GT1431J25 0.05 0.00 0.05 91.0 0.05 411.0 50.0 422
25.50 GT1424J25.5 0.20 0.15 0.05 10.0 0.05 726.0 20.0 20
25.50 GT1431J25.5 0.23 0.18 0.05 99.0 0.05 406.0 14.0 916
26.00 GT1424J26 0.35 0.30 0.05 50.0 0.05 733.0 75.0 80
26.00 GT1431J26 0.05 0.00 0.05 35.0 0.05 689.0 3.0 255
26.50 GT1424J26.5 0.40 0.35 0.05 345.0 0.05 702.0 25.0 25
26.50 GT1431J26.5 0.50 0.45 0.05 138.0 0.05 688.0 15.0 16
27.00 GT1424J27 0.15 0.10 0.05 10.0 0.05 666.0 10.0 30
27.00 GT1431J27 0.14 0.09 0.05 10.0 0.05 595.0 6.0 36
27.50 GT1424J27.5 0.05 0.00 0.05 208.0 0.05 756.0 0.0 0
27.50 GT1431J27.5 0.05 0.00 0.05 426.0 0.05 606.0 1.0 8
28.00 GT1424J28 0.05 0.00 0.05 177.0 0.05 771.0 0.0 0
28.00 GT1431J28 0.33 0.28 0.05 156.0 0.05 616.0 10.0 10
28.50 GT1424J28.5 0.05 0.00 0.05 6.0 0.05 657.0 0.0 0
28.50 GT1431J28.5 0.05 0.00 0.05 16.0 0.05 696.0 0.0 0
29.00 GT1424J29 0.05 0.00 0.05 208.0 0.05 782.0 0.0 0
29.00 GT1431J29 0.05 0.00 0.05 23.0 0.05 611.0 0.0 0
29.50 GT1424J29.5 0.05 0.00 0.05 185.0 0.05 784.0 0.0 0
29.50 GT1431J29.5 0.05 0.00 0.05 51.0 0.05 681.0 0.0 0
30.00 GT1424J30 0.05 0.00 0.05 10.0 0.05 797.0 0.0 0
30.00 GT1431J30 0.05 0.00 0.05 215.0 0.05 637.0 0.0 0
30.50 GT1424J30.5 0.05 0.00 0.00 0.0 0.05 731.0 0.0 0
30.50 GT1431J30.5 0.05 0.00 0.00 0.0 0.05 678.0 0.0 0
31.00 GT1424J31 0.05 0.00 0.00 0.0 0.05 786.0 0.0 0
31.00 GT1431J31 0.05 0.00 0.00 0.0 0.05 621.0 0.0 0
31.50 GT1424J31.5 0.05 0.00 0.00 0.0 0.05 780.0 0.0 0
31.50 GT1431J31.5 0.05 0.00 0.00 0.0 0.05 626.0 0.0 0
32.00 GT1424J32 0.05 0.00 0.00 0.0 0.05 788.0 0.0 0
32.00 GT1431J32 0.05 0.00 0.00 0.0 0.05 690.0 0.0 0
32.50 GT1424J32.5 0.05 0.00 0.00 0.0 0.05 803.0 0.0 0
32.50 GT1431J32.5 0.05 0.00 0.00 0.0 0.05 613.0 0.0 0
33.00 GT1424J33 0.05 0.00 0.00 0.0 0.05 695.0 0.0 0
33.00 GT1431J33 0.05 0.00 0.00 0.0 0.05 669.0 0.0 0
33.50 GT1424J33.5 0.05 0.00 0.00 0.0 0.05 797.0 0.0 0
33.50 GT1431J33.5 0.05 0.00 0.00 0.0 0.05 625.0 0.0 0
34.00 GT1424J34 0.05 0.00 0.00 0.0 0.05 695.0 0.0 0
34.00 GT1431J34 0.05 0.00 0.00 0.0 0.05 627.0 0.0 0
34.50 GT1424J34.5 0.05 0.00 0.00 0.0 0.05 795.0 0.0 0
34.50 GT1431J34.5 0.05 0.00 0.00 0.0 0.05 597.0 0.0 0
35.00 GT1424J35 0.05 0.00 0.00 0.0 0.05 791.0 0.0 0
35.00 GT1431J35 0.05 0.00 0.00 0.0 0.05 713.0 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 0.05 796.0 0.0 0
13.00 GT1424V13 0.05 0.00 0.00 0.0 0.05 777.0 0.0 0
13.50 GT1424V13.5 0.05 0.00 0.00 0.0 0.05 699.0 0.0 0
14.00 GT1424V14 0.05 0.00 0.00 0.0 0.05 778.0 0.0 0
14.50 GT1424V14.5 0.05 0.00 0.00 0.0 0.05 689.0 0.0 0
15.00 GT1424V15 0.05 0.00 0.00 0.0 0.05 793.0 0.0 0
15.50 GT1424V15.5 0.05 0.00 0.00 0.0 0.05 690.0 0.0 0
16.00 GT1424V16 0.05 0.00 0.00 0.0 0.05 652.0 0.0 0
16.00 GT1431V16 0.05 0.00 0.05 589.0 0.05 655.0 0.0 0
16.50 GT1424V16.5 0.05 0.00 0.00 0.0 0.05 795.0 0.0 0
16.50 GT1431V16.5 0.05 0.00 0.05 134.0 0.05 576.0 0.0 0
17.00 GT1424V17 0.05 0.00 0.00 0.0 0.05 672.0 0.0 0
17.00 GT1431V17 0.09 0.04 0.05 223.0 0.05 253.0 24.0 24
17.50 GT1424V17.5 0.05 0.00 0.05 54.0 0.05 808.0 0.0 0
17.50 GT1431V17.5 0.10 0.00 0.05 114.0 0.10 1254.0 0.0 0
18.00 GT1424V18 0.05 0.00 0.05 75.0 0.05 786.0 0.0 0
18.00 GT1431V18 0.02 -0.03 0.05 552.0 0.10 234.0 11.0 1
18.50 GT1424V18.5 0.30 0.25 0.05 982.0 0.05 710.0 72.0 96
18.50 GT1431V18.5 0.12 0.00 0.05 1465.0 0.15 505.0 22.0 22
19.00 GT1424V19 0.20 0.15 0.05 42.0 0.05 731.0 57.0 154
19.00 GT1431V19 0.15 0.00 0.15 407.0 0.20 64.0 100.0 247
19.50 GT1424V19.5 0.35 0.30 0.05 556.0 0.05 697.0 27.0 210
19.50 GT1431V19.5 0.25 -0.08 0.25 244.0 0.30 296.0 40.0 2
20.00 GT1424V20 0.17 0.12 0.05 821.0 0.05 713.0 50.0 267
20.00 GT1431V20 0.45 0.03 0.35 1191.0 0.45 284.0 831.0 476
20.50 GT1424V20.5 0.10 0.05 0.05 100.0 0.05 1144.0 124.0 192
20.50 GT1431V20.5 0.55 0.05 0.55 980.0 0.65 318.0 600.0 74
21.00 GT1424V21 0.15 0.00 0.10 322.0 0.25 47.0 800.0 2,182
21.00 GT1431V21 1.00 0.00 0.75 268.0 0.85 270.0 26.0 132
21.50 GT1424V21.5 0.50 0.00 0.35 1344.0 0.90 1520.0 0.0 0
21.50 GT1431V21.5 1.65 0.65 1.10 49.0 1.20 758.0 20.0 161
22.00 GT1424V22 0.80 0.00 0.75 1233.0 1.40 1238.0 0.0 0
22.00 GT1431V22 1.90 0.55 1.45 241.0 1.55 82.0 10.0 150
22.50 GT1424V22.5 2.06 0.76 1.35 1882.0 1.90 1573.0 1.0 282
22.50 GT1431V22.5 1.85 0.10 1.80 582.0 1.95 699.0 1.0 257
23.00 GT1424V23 1.55 -0.25 1.85 1893.0 2.40 1528.0 20.0 269
23.00 GT1431V23 1.97 -0.18 2.25 214.0 2.40 1112.0 10.0 122
23.50 GT1424V23.5 3.38 1.18 2.30 946.0 2.90 861.0 10.0 52
23.50 GT1431V23.5 2.75 0.00 2.70 213.0 2.85 654.0 3.0 276
24.00 GT1424V24 2.88 0.00 2.70 1129.0 3.40 784.0 20.0 43
24.00 GT1431V24 4.60 1.60 3.20 743.0 3.40 789.0 5.0 176
24.50 GT1424V24.5 3.60 0.00 3.20 1091.0 3.90 891.0 2.0 82
24.50 GT1431V24.5 4.80 1.40 3.40 1255.0 4.00 1201.0 1.0 141
25.00 GT1424V25 2.57 -1.13 3.70 861.0 4.40 726.0 10.0 54
25.00 GT1431V25 5.70 1.90 3.90 1422.0 4.50 1145.0 2.0 119
25.50 GT1424V25.5 0.80 -3.40 4.20 1069.0 4.90 774.0 10.0 10
25.50 GT1431V25.5 1.65 -2.65 4.30 1650.0 5.00 1300.0 30.0 96
26.00 GT1424V26 3.63 -1.07 4.70 528.0 5.40 327.0 1.0 44
26.00 GT1431V26 4.80 0.00 4.90 970.0 5.50 943.0 0.0 0
26.50 GT1424V26.5 5.77 0.00 5.20 365.0 5.90 139.0 4.0 4
26.50 GT1431V26.5 5.30 0.00 5.30 988.0 6.00 378.0 0.0 0
27.00 GT1424V27 3.02 -2.68 5.70 274.0 6.30 149.0 30.0 22
27.00 GT1431V27 7.30 1.50 5.70 259.0 6.50 946.0 1.0 1
27.50 GT1424V27.5 6.20 0.00 6.20 66.0 7.10 120.0 0.0 0
27.50 GT1431V27.5 4.20 -2.10 6.20 1408.0 7.00 749.0 10.0 10
28.00 GT1424V28 6.60 0.00 6.70 66.0 7.60 120.0 0.0 0
28.00 GT1431V28 3.67 -3.13 6.70 1368.0 7.50 968.0 41.0 141
28.50 GT1424V28.5 6.20 0.00 6.80 79.0 8.10 120.0 0.0 0
28.50 GT1431V28.5 4.04 -3.06 7.10 1354.0 8.00 780.0 8.0 8
29.00 GT1424V29 6.50 0.00 7.50 45.0 8.80 120.0 0.0 0
29.00 GT1431V29 6.70 0.00 7.50 140.0 8.60 123.0 0.0 0
29.50 GT1424V29.5 6.90 0.00 8.00 45.0 9.30 120.0 0.0 0
29.50 GT1431V29.5 7.30 0.00 8.00 124.0 9.00 123.0 0.0 0
30.00 GT1424V30 7.30 0.00 8.50 45.0 9.80 120.0 0.0 0
30.00 GT1431V30 7.50 0.00 8.40 115.0 9.70 115.0 0.0 0
30.50 GT1424V30.5 8.10 0.00 7.80 65.0 11.30 69.0 0.0 0
30.50 GT1431V30.5 5.86 -3.24 9.00 1007.0 10.00 502.0 15.0 15
31.00 GT1424V31 8.30 0.00 8.30 65.0 12.10 29.0 0.0 0
31.00 GT1431V31 8.10 0.00 8.50 45.0 12.10 40.0 0.0 0
31.50 GT1424V31.5 8.70 0.00 8.80 50.0 12.60 50.0 0.0 0
31.50 GT1431V31.5 8.60 0.00 9.00 45.0 12.40 40.0 0.0 0
32.00 GT1424V32 9.30 0.00 9.30 50.0 13.10 50.0 0.0 0
32.00 GT1431V32 9.10 0.00 9.50 45.0 13.10 45.0 0.0 0
32.50 GT1424V32.5 9.70 0.00 9.80 50.0 13.60 50.0 0.0 0
32.50 GT1431V32.5 9.80 0.00 10.00 45.0 13.40 40.0 0.0 0
33.00 GT1424V33 10.30 0.00 10.30 50.0 14.10 50.0 0.0 0
33.00 GT1431V33 10.30 0.00 10.50 45.0 13.90 40.0 0.0 0
33.50 GT1424V33.5 10.90 0.00 10.80 50.0 14.60 50.0 0.0 0
33.50 GT1431V33.5 10.60 0.00 11.00 45.0 14.40 40.0 0.0 0
34.00 GT1424V34 11.30 0.00 11.30 50.0 15.10 50.0 0.0 0
34.00 GT1431V34 11.40 0.00 11.50 45.0 14.90 40.0 0.0 0
34.50 GT1424V34.5 11.80 0.00 11.80 50.0 15.60 50.0 0.0 0
34.50 GT1431V34.5 11.90 0.00 12.00 45.0 15.40 41.0 0.0 0
35.00 GT1424V35 13.20 0.00 13.20 910.0 14.80 357.0 0.0 0
35.00 GT1431V35 13.30 0.00 13.20 1212.0 14.80 710.0 0.0 0