$20.81 -0.16 (-0.76%) Goodyear Tire & Rubber Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 20.81
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.76%)
Prev Close: 20.97
Open: 21.04
Bid: 20.81
Ask: 20.82
Options:

Call Options: GT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 GT1431J16 4.40 0.00 4.60 943.0 5.30 936.0 0.0 0
16.50 GT1431J16.5 3.90 0.00 4.10 920.0 4.80 950.0 0.0 0
17.00 GT1431J17 3.50 0.00 3.60 950.0 4.30 950.0 0.0 0
17.50 GT1431J17.5 3.00 0.00 3.10 653.0 3.80 659.0 0.0 0
18.00 GT1431J18 2.30 -0.65 2.80 207.0 2.95 427.0 20.0 20
18.50 GT1431J18.5 2.45 0.00 2.35 180.0 2.45 233.0 0.0 0
19.00 GT1431J19 1.40 -0.60 1.85 694.0 2.00 145.0 56.0 72
19.50 GT1431J19.5 1.16 -0.44 1.45 788.0 1.60 651.0 2.0 2
20.00 GT1431J20 1.20 -0.10 1.10 846.0 1.25 713.0 936.0 1,009
20.50 GT1431J20.5 0.75 0.00 0.80 566.0 0.90 467.0 15.0 54
21.00 GT1431J21 0.60 -0.15 0.55 228.0 0.65 407.0 78.0 533
21.50 GT1431J21.5 0.40 -0.05 0.35 315.0 0.40 400.0 40.0 128
22.00 GT1431J22 0.25 -0.05 0.20 503.0 0.30 539.0 42.0 539
22.50 GT1431J22.5 0.11 -0.09 0.10 982.0 0.20 827.0 34.0 241
23.00 GT1431J23 0.20 0.10 0.05 1082.0 0.15 894.0 10.0 344
23.50 GT1431J23.5 0.12 0.07 0.05 1.0 0.10 889.0 124.0 397
24.00 GT1431J24 0.23 0.18 0.05 75.0 0.10 756.0 15.0 78
24.50 GT1431J24.5 0.05 -0.05 0.05 119.0 0.05 305.0 40.0 203
25.00 GT1431J25 0.05 0.00 0.05 91.0 0.05 322.0 50.0 422
25.50 GT1431J25.5 0.23 0.18 0.05 99.0 0.05 452.0 14.0 916
26.00 GT1431J26 0.05 0.00 0.05 35.0 0.05 676.0 3.0 255
26.50 GT1431J26.5 0.50 0.45 0.05 138.0 0.05 688.0 15.0 16
27.00 GT1431J27 0.14 0.09 0.05 10.0 0.05 681.0 6.0 36
27.50 GT1431J27.5 0.05 0.00 0.05 426.0 0.05 708.0 1.0 8
28.00 GT1431J28 0.33 0.28 0.05 156.0 0.05 703.0 10.0 10
28.50 GT1431J28.5 0.05 0.00 0.05 16.0 0.05 696.0 0.0 0
29.00 GT1431J29 0.05 0.00 0.05 23.0 0.05 622.0 0.0 0
29.50 GT1431J29.5 0.05 0.00 0.05 51.0 0.05 623.0 0.0 0
30.00 GT1431J30 0.05 0.00 0.05 215.0 0.05 694.0 0.0 0
30.50 GT1431J30.5 0.05 0.00 0.00 0.0 0.05 576.0 0.0 0
31.00 GT1431J31 0.05 0.00 0.00 0.0 0.05 614.0 0.0 0
31.50 GT1431J31.5 0.05 0.00 0.00 0.0 0.05 619.0 0.0 0
32.00 GT1431J32 0.05 0.00 0.00 0.0 0.05 690.0 0.0 0
32.50 GT1431J32.5 0.05 0.00 0.00 0.0 0.05 688.0 0.0 0
33.00 GT1431J33 0.05 0.00 0.00 0.0 0.05 669.0 0.0 0
33.50 GT1431J33.5 0.05 0.00 0.00 0.0 0.05 697.0 0.0 0
34.00 GT1431J34 0.05 0.00 0.00 0.0 0.05 688.0 0.0 0
34.50 GT1431J34.5 0.05 0.00 0.00 0.0 0.05 597.0 0.0 0
35.00 GT1431J35 0.05 0.00 0.00 0.0 0.05 605.0 0.0 0

Put Options: GT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 GT1431V16 0.05 0.00 0.05 589.0 0.05 672.0 0.0 0
16.50 GT1431V16.5 0.05 0.00 0.05 134.0 0.05 577.0 0.0 0
17.00 GT1431V17 0.09 0.04 0.05 223.0 0.05 148.0 24.0 24
17.50 GT1431V17.5 0.10 0.00 0.05 114.0 0.10 878.0 0.0 0
18.00 GT1431V18 0.06 0.01 0.05 644.0 0.10 131.0 12.0 1
18.50 GT1431V18.5 0.12 0.00 0.05 1116.0 0.15 338.0 22.0 22
19.00 GT1431V19 0.15 0.00 0.15 65.0 0.20 353.0 100.0 247
19.50 GT1431V19.5 0.25 -0.08 0.20 849.0 0.30 377.0 142.0 2
20.00 GT1431V20 0.42 0.00 0.35 1081.0 0.45 577.0 832.0 476
20.50 GT1431V20.5 0.55 0.05 0.55 191.0 0.65 577.0 600.0 74
21.00 GT1431V21 1.00 0.00 0.75 105.0 0.90 633.0 20.0 132
21.50 GT1431V21.5 1.65 0.65 1.10 72.0 1.20 664.0 20.0 161
22.00 GT1431V22 1.90 0.55 1.45 194.0 1.55 633.0 10.0 150
22.50 GT1431V22.5 1.85 0.10 1.85 275.0 1.95 473.0 1.0 257
23.00 GT1431V23 1.97 -0.18 2.25 723.0 2.45 1326.0 10.0 122
23.50 GT1431V23.5 2.75 0.00 2.70 550.0 2.90 896.0 3.0 276
24.00 GT1431V24 4.60 1.60 3.20 351.0 3.40 1119.0 5.0 176
24.50 GT1431V24.5 4.80 1.40 3.40 1356.0 4.00 1253.0 1.0 141
25.00 GT1431V25 5.70 1.90 3.90 1546.0 4.50 1235.0 2.0 119
25.50 GT1431V25.5 1.65 -2.65 4.30 1648.0 5.00 1228.0 30.0 96
26.00 GT1431V26 4.80 0.00 4.90 972.0 5.50 910.0 0.0 0
26.50 GT1431V26.5 5.30 0.00 5.30 988.0 6.00 296.0 0.0 0
27.00 GT1431V27 7.30 1.50 5.70 386.0 6.50 898.0 1.0 1
27.50 GT1431V27.5 4.20 -2.10 6.20 1389.0 7.00 766.0 10.0 10
28.00 GT1431V28 3.67 -3.13 6.70 1456.0 7.50 916.0 41.0 141
28.50 GT1431V28.5 4.04 -3.06 7.10 1273.0 8.00 750.0 8.0 8
29.00 GT1431V29 6.70 0.00 7.50 73.0 8.60 70.0 0.0 0
29.50 GT1431V29.5 7.30 0.00 8.00 114.0 9.00 80.0 0.0 0
30.00 GT1431V30 7.50 0.00 8.40 60.0 9.70 41.0 0.0 0
30.50 GT1431V30.5 5.86 -3.24 9.00 1153.0 10.00 421.0 15.0 15
31.00 GT1431V31 8.10 0.00 8.60 60.0 10.60 41.0 0.0 0
31.50 GT1431V31.5 8.60 0.00 9.00 45.0 12.50 45.0 0.0 0
32.00 GT1431V32 9.10 0.00 9.50 45.0 13.10 45.0 0.0 0
32.50 GT1431V32.5 9.80 0.00 9.90 1.0 12.30 46.0 0.0 0
33.00 GT1431V33 10.30 0.00 10.10 35.0 12.80 60.0 0.0 0
33.50 GT1431V33.5 10.60 0.00 10.90 1.0 13.70 1.0 0.0 0
34.00 GT1431V34 11.40 0.00 11.40 1.0 13.80 46.0 0.0 0
34.50 GT1431V34.5 11.90 0.00 12.10 10.0 15.40 30.0 0.0 0
35.00 GT1431V35 13.30 0.00 13.20 1368.0 14.80 1000.0 0.0 0