Dow Down0.17% Nasdaq Down0.28%

The Goodyear Tire & Rubber Company (GT)

-NasdaqGS
22.58 0.37(1.59%) Sep 30, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00GT141018C000140009.05 0.00N/AN/A84
15.00GT141018C000150007.98 0.00N/AN/A1015
16.00GT141003C000160006.97 0.00N/AN/A126
16.00GT141018C000160006.98 0.00N/AN/A147
18.00GT141018C000180008.50 0.00N/AN/A55
19.00GT141018C000190006.80 0.00N/AN/A346
20.00GT141018C000200004.60 0.00N/AN/A3102
21.00GT141018C000210002.25 0.00N/AN/A1042
22.00GT141003C000220000.70Down 0.35N/AN/A514
22.00GT141010C000220001.10 0.00N/AN/A325
22.00GT141018C000220000.85Down 0.50N/AN/A113268
22.00GT141031C000220001.65 0.00N/AN/A9191
22.50GT141003C000225000.30Down 0.40N/AN/A5153
22.50GT141010C000225001.00 0.00N/AN/A2968
22.50GT141031C000225000.91Down 0.39N/AN/A9135
23.00GT141003C000230000.10Down 0.25N/AN/A440301
23.00GT141010C000230000.22Down 0.38N/AN/A94
23.00GT141018C000230000.30Down 0.22N/AN/A3400
23.00GT141024C000230000.45Down 0.30N/AN/A3260
23.00GT141031C000230000.95 0.00N/AN/A98140
23.50GT141003C000235000.10 0.00N/AN/A23185
23.50GT141010C000235000.10Down 0.15N/AN/A2019
23.50GT141018C000235000.16Down 0.23N/AN/A8129
23.50GT141024C000235000.40 0.00N/AN/A1010
23.50GT141031C000235000.55Down 0.25N/AN/A7142
24.00GT141003C000240000.05 0.00N/AN/A45413
24.00GT141010C000240000.10 0.00N/AN/A2153
24.00GT141018C000240000.15Down 0.10N/AN/A71,510
24.00GT141024C000240000.28 0.00N/AN/A3140
24.00GT141031C000240000.65 0.00N/AN/A5087
24.50GT141003C000245000.10 0.00N/AN/A101160
24.50GT141010C000245000.05 0.00N/AN/A1054
24.50GT141018C000245000.16 0.00N/AN/A335
24.50GT141024C000245000.20 0.00N/AN/A5054
24.50GT141031C000245000.45 0.00N/AN/A81164
25.00GT141003C000250000.05 0.00N/AN/A527
25.00GT141010C000250000.25 0.00N/AN/A48
25.00GT141018C000250000.02Down 0.07N/AN/A432,444
25.00GT141024C000250000.30 0.00N/AN/A020
25.00GT141031C000250000.35 0.00N/AN/A299459
25.50GT141003C000255000.05 0.00N/AN/A12
25.50GT141010C000255000.25 0.00N/AN/A2111
25.50GT141024C000255000.20 0.00N/AN/A020
25.50GT141031C000255000.23 0.00N/AN/A14916
26.00GT141003C000260000.20 0.00N/AN/A1040
26.00GT141010C000260000.25 0.00N/AN/A05
26.00GT141018C000260000.05 0.00N/AN/A102,795
26.00GT141024C000260000.35 0.00N/AN/A7580
26.00GT141031C000260000.23 0.00N/AN/A3191
26.50GT141003C000265000.05 0.00N/AN/A1043
26.50GT141010C000265000.04 0.00N/AN/A1511
26.50GT141018C000265000.05 0.00N/AN/A0120
26.50GT141024C000265000.40 0.00N/AN/A2525
26.50GT141031C000265000.50 0.00N/AN/A1516
27.00GT141003C000270000.10 0.00N/AN/A2026
27.00GT141010C000270000.20 0.00N/AN/A27
27.00GT141018C000270000.05 0.00N/AN/A313,881
27.00GT141024C000270000.15 0.00N/AN/A1030
27.00GT141031C000270000.14 0.00N/AN/A636
27.50GT141003C000275000.25 0.00N/AN/A5656
27.50GT141010C000275000.09 0.00N/AN/A222
27.50GT141031C000275000.30 0.00N/AN/A08
28.00GT141010C000280000.10 0.00N/AN/A020
28.00GT141018C000280000.02Down 0.02N/AN/A736,255
28.00GT141031C000280000.33 0.00N/AN/A1010
28.50GT141010C000285000.15 0.00N/AN/A150150
29.00GT141018C000290000.10 0.00N/AN/A411,138
29.50GT141003C000295000.05 0.00N/AN/A1616
30.00GT141018C000300000.05 0.00N/AN/A211,100
31.00GT141018C000310000.10 0.00N/AN/A101,416
32.00GT141018C000320000.05 0.00N/AN/A3342
33.00GT141018C000330000.05 0.00N/AN/A1250
34.00GT141018C000340000.05 0.00N/AN/A17350
35.00GT141018C000350000.20 0.00N/AN/A1652
36.00GT141018C000360000.15 0.00N/AN/A1535
38.00GT141018C000380000.10 0.00N/AN/A2841
41.00GT141018C000410000.05 0.00N/AN/A1016
Put OptionsExpire at close Saturday, October 18, 2014
StrikeSymbolLastChgBidAskVolOpen Int
15.00GT141018P000150000.05 0.00N/AN/A3102
18.00GT141018P000180000.07 0.00N/AN/A1056
19.00GT141018P000190000.02 0.00N/AN/A1137
20.00GT141018P000200000.04Down 0.01N/AN/A8257
20.50GT141024P000205000.12 0.00N/AN/A2525
21.00GT141018P000210000.08Up 0.03N/AN/A58344
21.50GT141018P000215000.11 0.00N/AN/A173
21.50GT141031P000215000.41 0.00N/AN/A1101
22.00GT141018P000220000.26Up 0.01N/AN/A14382
22.00GT141031P000220000.60 0.00N/AN/A278
22.50GT141003P000225000.20Up 0.13N/AN/A411
22.50GT141010P000225000.21 0.00N/AN/A3030
22.50GT141018P000225000.31 0.00N/AN/A702,080
22.50GT141024P000225000.60Up 0.25N/AN/A71128
22.50GT141031P000225000.75 0.00N/AN/A60238
23.00GT141003P000230000.50Up 0.20N/AN/A6308
23.00GT141010P000230000.70Up 0.40N/AN/A185
23.00GT141018P000230000.72Up 0.12N/AN/A582,652
23.00GT141024P000230000.55 0.00N/AN/A90291
23.00GT141031P000230001.25Up 0.20N/AN/A1131
23.50GT141003P000235001.05Up 0.50N/AN/A18198
23.50GT141010P000235000.85 0.00N/AN/A1173
23.50GT141018P000235001.10Up 0.35N/AN/A3291,592
23.50GT141024P000235000.85 0.00N/AN/A21192
23.50GT141031P000235001.22 0.00N/AN/A2276
24.00GT141003P000240000.91 0.00N/AN/A0800
24.00GT141010P000240001.30Up 0.36N/AN/A1882
24.00GT141018P000240001.57Up 0.52N/AN/A291,262
24.00GT141024P000240001.20 0.00N/AN/A28128
24.00GT141031P000240001.60 0.00N/AN/A20178
24.50GT141003P000245001.32 0.00N/AN/A800837
24.50GT141024P000245001.45 0.00N/AN/A1287
24.50GT141031P000245001.38 0.00N/AN/A1141
25.00GT141003P000250002.42Up 0.77N/AN/A60127
25.00GT141010P000250002.45Up 0.63N/AN/A10118
25.00GT141018P000250002.38Up 0.40N/AN/A741,836
25.00GT141024P000250001.30 0.00N/AN/A9125
25.00GT141031P000250002.15 0.00N/AN/A484
25.50GT141003P000255002.09 0.00N/AN/A21377
25.50GT141010P000255002.27 0.00N/AN/A817
25.50GT141024P000255000.80 0.00N/AN/A1010
25.50GT141031P000255001.65 0.00N/AN/A096
26.00GT141010P000260002.81 0.00N/AN/A2116
26.00GT141018P000260003.50Up 0.75N/AN/A9877
26.00GT141024P000260001.15 0.00N/AN/A144
26.50GT141010P000265003.80Up 0.50N/AN/A457
26.50GT141024P000265001.70 0.00N/AN/A44
27.00GT141003P000270004.35Up 0.52N/AN/A36
27.00GT141010P000270004.40Up 0.30N/AN/A180458
27.00GT141018P000270004.30Up 0.20N/AN/A27969
27.00GT141024P000270003.00 0.00N/AN/A3030
27.00GT141031P000270002.75 0.00N/AN/A01
27.50GT141031P000275004.20 0.00N/AN/A1010
28.00GT141018P000280003.61 0.00N/AN/A2333
28.00GT141031P000280003.67 0.00N/AN/A0141
28.50GT141031P000285004.04 0.00N/AN/A08
29.00GT141018P000290002.50 0.00N/AN/A2179
30.00GT141018P000300004.80 0.00N/AN/A2460
30.50GT141031P000305005.86 0.00N/AN/A015
31.00GT141018P000310005.50 0.00N/AN/A1648
32.00GT141018P000320007.70 0.00N/AN/A10178
34.00GT141018P000340008.70 0.00N/AN/A49139
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.