Dow Up0.12% Nasdaq Up1.35%

The Goodyear Tire & Rubber Company (GT)

-NasdaqGS
20.41 0.20(0.99%)
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00GT141024C000180002.05 0.002.052.75033
18.00GT141031C000180002.30 0.002.452.602020
18.50GT141024C000185001.75 0.001.802.1013
19.00GT141024C000190001.50Down 0.201.351.50287
19.00GT141031C000190001.40 0.001.601.755672
19.50GT141024C000195000.70 0.000.901.0560363
19.50GT141031C000195001.16 0.001.251.4002
20.00GT141024C000200000.55 0.000.550.65147
20.00GT141031C000200000.99 0.000.951.05101,504
20.50GT141024C000205000.25 0.000.250.35427759
20.50GT141031C000205000.84Down 0.110.700.80536
21.00GT141024C000210000.10 0.000.050.1544388
21.00GT141031C000210000.60Up 0.050.450.60107298
21.50GT141024C000215000.15 0.00N/A0.1029111
21.50GT141031C000215000.40Down 0.130.300.406850
22.00GT141024C000220000.10 0.00N/A0.05516
22.00GT141031C000220000.27Down 0.030.200.3029434
22.50GT141024C000225000.05 0.00N/A0.05471513
22.50GT141031C000225000.15Down 0.100.100.2032180
23.00GT141024C000230000.15 0.00N/A0.0512123
23.00GT141031C000230000.17 0.000.050.1524255
23.50GT141024C000235000.40 0.00N/A0.051010
23.50GT141031C000235000.10 0.000.050.153313
24.00GT141024C000240000.14 0.00N/A0.0510135
24.00GT141031C000240000.20 0.00N/A0.101578
24.50GT141024C000245000.20 0.00N/A0.055054
24.50GT141031C000245000.05Down 0.07N/A0.1040203
25.00GT141024C000250000.30 0.00N/A0.05020
25.00GT141031C000250000.05 0.00N/A0.1050451
25.50GT141024C000255000.20 0.00N/A0.05020
25.50GT141031C000255000.23 0.00N/A0.0514916
26.00GT141024C000260000.35 0.00N/A0.057580
26.00GT141031C000260000.05 0.00N/A0.053255
26.50GT141024C000265000.40 0.00N/A0.052525
26.50GT141031C000265000.50 0.00N/A0.051516
27.00GT141024C000270000.15 0.00N/A0.051030
27.00GT141031C000270000.14 0.00N/A0.05636
27.50GT141031C000275000.05 0.00N/A0.0518
28.00GT141031C000280000.33 0.00N/A0.051010
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
18.00GT141031P000180000.30 0.000.100.2001
18.50GT141024P000185000.30 0.00N/A0.05096
19.00GT141024P000190000.20 0.00N/A0.100154
19.00GT141031P000190000.40 0.000.300.4018147
19.50GT141024P000195000.35 0.000.050.1027210
20.00GT141024P000200000.17Down 0.130.150.2530247
20.00GT141031P000200000.65Down 0.050.600.70104197
20.50GT141024P000205000.35Down 0.100.350.4512379
20.50GT141031P000205001.00 0.000.850.956074
21.00GT141024P000210001.15 0.000.650.808002,023
21.00GT141031P000210001.55 0.001.101.2540101
21.50GT141031P000215001.65 0.001.451.6020161
22.00GT141031P000220001.90Down 0.501.852.007153
22.50GT141024P000225002.06 0.001.802.501282
22.50GT141031P000225002.55 0.002.252.4010257
23.00GT141024P000230003.15 0.002.303.1010293
23.00GT141031P000230001.97 0.002.702.8510122
23.50GT141024P000235003.38 0.002.803.605188
23.50GT141031P000235003.10 0.003.103.4032276
24.00GT141024P000240003.92 0.003.304.10143
24.00GT141031P000240004.60 0.003.603.805176
24.50GT141024P000245001.45 0.003.504.601282
24.50GT141031P000245004.80 0.004.104.301141
25.00GT141024P000250002.57 0.004.205.101054
25.00GT141031P000250005.70 0.004.404.902119
25.50GT141024P000255000.80 0.004.705.60010
25.50GT141031P000255001.65 0.004.805.703096
26.00GT141024P000260003.63 0.005.106.10144
26.50GT141024P000265001.70 0.005.606.6044
27.00GT141024P000270003.00 0.006.107.103022
27.00GT141031P000270007.30 0.006.307.2011
27.50GT141031P000275004.20 0.006.807.701010
28.00GT141031P000280003.67 0.007.308.300141
28.50GT141031P000285004.04 0.007.408.8008
30.50GT141031P000305005.86 0.009.7010.50015
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.