$20.21 0.00 (0.00%) Goodyear Tire & Rubber Co - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 20.21
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 20.21
Open: 20.28
Bid: 20.20
Ask: 21.58
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 7.30 348.0 8.40 427.0 0.0 0
13.00 GT1424J13 6.80 0.00 6.80 196.0 8.00 186.0 0.0 0
13.50 GT1424J13.5 6.40 0.00 6.40 196.0 6.90 144.0 0.0 0
14.00 GT1424J14 5.90 0.00 5.90 168.0 6.40 153.0 0.0 0
14.50 GT1424J14.5 5.40 0.00 5.40 169.0 5.90 153.0 0.0 0
15.00 GT1424J15 4.90 0.00 4.90 168.0 5.40 153.0 0.0 0
15.50 GT1424J15.5 4.50 0.00 4.50 178.0 5.00 195.0 0.0 0
16.00 GT1424J16 4.00 0.00 4.00 224.0 4.60 242.0 0.0 0
16.00 GT1431J16 4.10 0.00 4.10 512.0 4.50 667.0 0.0 0
16.50 GT1424J16.5 3.50 0.00 3.50 229.0 4.10 242.0 0.0 0
16.50 GT1431J16.5 3.60 0.00 3.60 507.0 4.10 758.0 0.0 0
17.00 GT1424J17 3.00 0.00 3.00 1147.0 3.60 1045.0 0.0 0
17.00 GT1431J17 3.20 0.00 3.20 599.0 3.40 661.0 0.0 0
17.50 GT1424J17.5 2.55 0.00 2.55 640.0 2.85 435.0 0.0 0
17.50 GT1431J17.5 2.75 0.00 2.75 294.0 2.95 618.0 0.0 0
18.00 GT1424J18 2.05 0.00 2.05 1263.0 2.65 1725.0 1.0 33
18.00 GT1431J18 2.30 0.00 2.30 698.0 2.50 743.0 20.0 20
18.50 GT1424J18.5 1.75 0.00 1.70 85.0 1.85 1078.0 1.0 3
18.50 GT1431J18.5 1.90 0.00 1.90 412.0 2.10 1095.0 0.0 0
19.00 GT1424J19 1.70 0.00 1.20 826.0 1.40 709.0 3.0 87
19.00 GT1431J19 1.40 -0.10 1.50 407.0 1.70 780.0 56.0 72
19.50 GT1424J19.5 0.70 -0.10 0.80 213.0 0.95 624.0 60.0 363
19.50 GT1431J19.5 1.16 -0.04 1.20 151.0 1.35 447.0 2.0 2
20.00 GT1424J20 0.55 0.00 0.50 75.0 0.60 36.0 1.0 47
20.00 GT1431J20 0.99 0.00 0.90 195.0 1.05 537.0 10.0 1,504
20.50 GT1424J20.5 0.25 0.00 0.20 741.0 0.35 995.0 360.0 759
20.50 GT1431J20.5 0.95 0.00 0.65 391.0 0.80 637.0 2.0 36
21.00 GT1424J21 0.10 0.00 0.10 46.0 0.15 451.0 84.0 88
21.00 GT1431J21 0.55 0.00 0.45 517.0 0.60 575.0 138.0 298
21.50 GT1424J21.5 0.15 0.10 0.05 42.0 0.10 1045.0 29.0 111
21.50 GT1431J21.5 0.53 0.00 0.30 585.0 0.45 741.0 15.0 50
22.00 GT1424J22 0.10 0.05 0.05 75.0 0.05 392.0 5.0 16
22.00 GT1431J22 0.30 0.10 0.20 730.0 0.35 1011.0 341.0 434
22.50 GT1424J22.5 0.05 0.00 0.05 32.0 0.05 1002.0 471.0 513
22.50 GT1431J22.5 0.25 0.10 0.15 526.0 0.25 954.0 20.0 180
23.00 GT1424J23 0.15 0.10 0.05 191.0 0.05 912.0 12.0 123
23.00 GT1431J23 0.15 0.00 0.10 591.0 0.20 1012.0 30.0 255
23.50 GT1424J23.5 0.40 0.35 0.05 397.0 0.05 974.0 10.0 10
23.50 GT1431J23.5 0.10 0.00 0.10 2.0 0.15 36.0 19.0 313
24.00 GT1424J24 0.14 0.09 0.05 1.0 0.05 845.0 10.0 135
24.00 GT1431J24 0.23 0.18 0.05 139.0 0.15 1049.0 15.0 78
24.50 GT1424J24.5 0.20 0.15 0.05 10.0 0.05 795.0 50.0 54
24.50 GT1431J24.5 0.12 0.07 0.05 119.0 0.10 919.0 1.0 203
25.00 GT1424J25 0.30 0.25 0.05 42.0 0.05 769.0 20.0 20
25.00 GT1431J25 0.05 0.00 0.05 91.0 0.10 976.0 8.0 451
25.50 GT1424J25.5 0.20 0.15 0.05 10.0 0.05 783.0 20.0 20
25.50 GT1431J25.5 0.23 0.13 0.05 99.0 0.10 1475.0 14.0 916
26.00 GT1424J26 0.35 0.30 0.05 50.0 0.05 781.0 75.0 80
26.00 GT1431J26 0.05 0.00 0.05 35.0 0.05 261.0 3.0 255
26.50 GT1424J26.5 0.40 0.35 0.05 345.0 0.05 831.0 25.0 25
26.50 GT1431J26.5 0.50 0.45 0.05 138.0 0.05 482.0 15.0 16
27.00 GT1424J27 0.15 0.10 0.05 10.0 0.05 781.0 10.0 30
27.00 GT1431J27 0.14 0.09 0.05 10.0 0.05 668.0 6.0 36
27.50 GT1424J27.5 0.05 0.00 0.05 208.0 0.05 831.0 0.0 0
27.50 GT1431J27.5 0.05 0.00 0.05 426.0 0.05 925.0 1.0 8
28.00 GT1424J28 0.05 0.00 0.05 177.0 0.05 826.0 0.0 0
28.00 GT1431J28 0.33 0.28 0.05 156.0 0.05 673.0 10.0 10
28.50 GT1424J28.5 0.05 0.00 0.05 6.0 0.05 826.0 0.0 0
28.50 GT1431J28.5 0.05 0.00 0.05 16.0 0.05 637.0 0.0 0
29.00 GT1424J29 0.05 0.00 0.05 208.0 0.05 826.0 0.0 0
29.00 GT1431J29 0.05 0.00 0.05 23.0 0.05 705.0 0.0 0
29.50 GT1424J29.5 0.05 0.00 0.05 185.0 0.05 826.0 0.0 0
29.50 GT1431J29.5 0.05 0.00 0.05 51.0 0.05 686.0 0.0 0
30.00 GT1424J30 0.05 0.00 0.05 10.0 0.05 826.0 0.0 0
30.00 GT1431J30 0.05 0.00 0.05 215.0 0.05 700.0 0.0 0
30.50 GT1424J30.5 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
30.50 GT1431J30.5 0.05 0.00 0.00 0.0 0.05 724.0 0.0 0
31.00 GT1424J31 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
31.00 GT1431J31 0.05 0.00 0.00 0.0 0.05 709.0 0.0 0
31.50 GT1424J31.5 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
31.50 GT1431J31.5 0.05 0.00 0.00 0.0 0.05 707.0 0.0 0
32.00 GT1424J32 0.05 0.00 0.00 0.0 0.05 827.0 0.0 0
32.00 GT1431J32 0.05 0.00 0.00 0.0 0.05 716.0 0.0 0
32.50 GT1424J32.5 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
32.50 GT1431J32.5 0.05 0.00 0.00 0.0 0.05 698.0 0.0 0
33.00 GT1424J33 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
33.00 GT1431J33 0.05 0.00 0.00 0.0 0.05 725.0 0.0 0
33.50 GT1424J33.5 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
33.50 GT1431J33.5 0.05 0.00 0.00 0.0 0.05 714.0 0.0 0
34.00 GT1424J34 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
34.00 GT1431J34 0.05 0.00 0.00 0.0 0.05 728.0 0.0 0
34.50 GT1424J34.5 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
34.50 GT1431J34.5 0.05 0.00 0.00 0.0 0.05 716.0 0.0 0
35.00 GT1424J35 0.05 0.00 0.00 0.0 0.05 826.0 0.0 0
35.00 GT1431J35 0.05 0.00 0.00 0.0 0.05 718.0 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 0.05 831.0 0.0 0
13.00 GT1424V13 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
13.50 GT1424V13.5 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
14.00 GT1424V14 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
14.50 GT1424V14.5 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
15.00 GT1424V15 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
15.50 GT1424V15.5 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
16.00 GT1424V16 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
16.00 GT1431V16 0.10 0.00 0.05 589.0 0.10 951.0 0.0 0
16.50 GT1424V16.5 0.05 0.00 0.00 0.0 0.05 831.0 0.0 0
16.50 GT1431V16.5 0.05 0.00 0.05 134.0 0.15 1027.0 0.0 0
17.00 GT1424V17 0.05 0.00 0.00 0.0 0.05 763.0 0.0 0
17.00 GT1431V17 0.05 0.00 0.05 1084.0 0.15 984.0 0.0 0
17.50 GT1424V17.5 0.05 0.00 0.05 54.0 0.05 864.0 0.0 0
17.50 GT1431V17.5 0.10 0.00 0.10 921.0 0.20 1034.0 0.0 0
18.00 GT1424V18 0.05 0.00 0.05 75.0 0.05 771.0 0.0 0
18.00 GT1431V18 0.30 0.15 0.15 905.0 0.25 909.0 1.0 1
18.50 GT1424V18.5 0.30 0.20 0.05 982.0 0.10 1035.0 72.0 96
18.50 GT1431V18.5 0.25 0.00 0.25 465.0 0.35 914.0 0.0 0
19.00 GT1424V19 0.20 0.15 0.05 141.0 0.10 953.0 57.0 154
19.00 GT1431V19 0.40 0.00 0.35 750.0 0.45 503.0 68.0 147
19.50 GT1424V19.5 0.35 0.25 0.10 468.0 0.20 983.0 27.0 210
19.50 GT1431V19.5 0.55 0.00 0.55 329.0 0.70 1108.0 0.0 0
20.00 GT1424V20 0.30 0.00 0.25 428.0 0.35 507.0 54.0 247
20.00 GT1431V20 0.70 0.00 0.75 351.0 0.85 483.0 20.0 197
20.50 GT1424V20.5 0.45 0.00 0.50 250.0 0.65 1065.0 3.0 79
20.50 GT1431V20.5 1.00 0.00 1.00 324.0 1.10 349.0 70.0 74
21.00 GT1424V21 1.15 0.35 0.80 789.0 1.00 720.0 800.0 2,023
21.00 GT1431V21 1.55 0.25 1.30 378.0 1.45 125.0 40.0 101
21.50 GT1424V21.5 1.25 0.00 1.25 638.0 1.45 1034.0 0.0 0
21.50 GT1431V21.5 1.65 0.00 1.60 966.0 1.80 334.0 20.0 161
22.00 GT1424V22 1.70 0.00 1.70 634.0 1.90 598.0 0.0 0
22.00 GT1431V22 2.40 0.40 2.00 788.0 2.25 924.0 52.0 153
22.50 GT1424V22.5 2.06 0.00 2.20 1159.0 2.35 179.0 1.0 282
22.50 GT1431V22.5 2.55 0.00 2.45 512.0 2.65 897.0 10.0 257
23.00 GT1424V23 3.15 0.50 2.65 1094.0 2.95 1159.0 10.0 293
23.00 GT1431V23 1.97 -0.88 2.85 774.0 3.10 873.0 10.0 122
23.50 GT1424V23.5 3.38 0.28 3.10 1046.0 3.50 670.0 10.0 188
23.50 GT1431V23.5 3.10 -0.20 3.30 897.0 3.60 1444.0 32.0 276
24.00 GT1424V24 3.92 0.72 3.20 1531.0 4.00 718.0 3.0 43
24.00 GT1431V24 4.60 0.80 3.80 656.0 4.00 224.0 5.0 176
24.50 GT1424V24.5 1.45 -2.55 4.00 855.0 4.50 676.0 12.0 82
24.50 GT1431V24.5 4.80 0.50 4.30 545.0 4.50 1042.0 1.0 141
25.00 GT1424V25 2.57 -1.63 4.20 934.0 5.10 893.0 10.0 54
25.00 GT1431V25 5.70 0.90 4.80 285.0 5.00 1138.0 2.0 119
25.50 GT1424V25.5 0.80 -3.90 4.70 1018.0 5.60 993.0 10.0 10
25.50 GT1431V25.5 1.65 -3.15 4.80 1231.0 5.60 1172.0 30.0 96
26.00 GT1424V26 3.63 -1.47 5.10 1037.0 6.10 984.0 1.0 44
26.00 GT1431V26 5.50 0.00 5.50 782.0 6.10 802.0 0.0 0
26.50 GT1424V26.5 1.70 -3.90 5.60 1004.0 6.60 958.0 4.0 4
26.50 GT1431V26.5 6.00 0.00 6.00 781.0 6.60 802.0 0.0 0
27.00 GT1424V27 3.02 -3.28 6.30 101.0 7.00 608.0 30.0 22
27.00 GT1431V27 7.30 0.80 6.50 1143.0 7.10 1134.0 1.0 1
27.50 GT1424V27.5 6.60 0.00 6.60 382.0 7.60 724.0 0.0 0
27.50 GT1431V27.5 4.20 -2.50 6.70 1474.0 7.70 1177.0 10.0 10
28.00 GT1424V28 7.10 0.00 7.10 123.0 8.00 239.0 0.0 0
28.00 GT1431V28 3.67 -3.53 7.20 1468.0 8.20 1164.0 41.0 141
28.50 GT1424V28.5 7.60 0.00 7.60 196.0 8.70 186.0 0.0 0
28.50 GT1431V28.5 4.04 -3.66 7.70 1403.0 8.70 1144.0 8.0 8
29.00 GT1424V29 8.10 0.00 8.10 196.0 9.20 186.0 0.0 0
29.00 GT1431V29 8.20 0.00 8.20 703.0 9.20 1106.0 0.0 0
29.50 GT1424V29.5 8.60 0.00 8.60 196.0 9.70 186.0 0.0 0
29.50 GT1431V29.5 9.00 0.00 9.00 482.0 9.60 52.0 0.0 0
30.00 GT1424V30 7.90 0.00 7.90 85.0 10.50 66.0 0.0 0
30.00 GT1431V30 9.20 0.00 9.20 45.0 10.20 25.0 0.0 0
30.50 GT1424V30.5 8.00 0.00 8.00 342.0 11.00 66.0 0.0 0
30.50 GT1431V30.5 5.86 -3.84 9.70 787.0 10.70 657.0 15.0 15
31.00 GT1424V31 8.50 0.00 8.50 443.0 11.50 95.0 0.0 0
31.00 GT1431V31 10.10 0.00 9.80 14.0 11.20 49.0 0.0 0
31.50 GT1424V31.5 9.00 0.00 9.00 200.0 12.00 114.0 0.0 0
31.50 GT1431V31.5 9.70 0.00 9.70 222.0 12.70 259.0 0.0 0
32.00 GT1424V32 9.50 0.00 9.50 237.0 12.50 114.0 0.0 0
32.00 GT1431V32 10.40 0.00 10.40 40.0 13.30 37.0 0.0 0
32.50 GT1424V32.5 10.00 0.00 10.00 101.0 13.00 32.0 0.0 0
32.50 GT1431V32.5 10.30 0.00 10.30 632.0 13.90 485.0 0.0 0
33.00 GT1424V33 11.70 0.00 11.70 132.0 13.20 109.0 0.0 0
33.00 GT1431V33 10.60 0.00 10.60 1065.0 14.90 868.0 0.0 0
33.50 GT1424V33.5 11.30 0.00 11.00 200.0 14.80 32.0 0.0 0
33.50 GT1431V33.5 11.10 0.00 11.10 662.0 15.40 651.0 0.0 0
34.00 GT1424V34 11.90 0.00 11.90 81.0 14.50 32.0 0.0 0
34.00 GT1431V34 11.90 0.00 11.90 111.0 15.60 111.0 0.0 0
34.50 GT1424V34.5 11.90 0.00 11.90 136.0 15.10 32.0 0.0 0
34.50 GT1431V34.5 12.50 0.00 12.50 37.0 15.80 14.0 0.0 0
35.00 GT1424V35 13.80 0.00 13.80 661.0 15.10 400.0 0.0 0
35.00 GT1431V35 13.80 0.00 13.80 883.0 15.60 811.0 0.0 0