Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Genworth Financial Inc (GNW)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150710C00000500 C 07/10/15 0.5 6.95 7.40
GNW 150710C00001000 C 07/10/15 1.0 6.45 6.95
GNW 150710C00001500 C 07/10/15 1.5 5.95 6.40
GNW 150710C00002000 C 07/10/15 2.0 5.45 5.95
GNW 150710C00002500 C 07/10/15 2.5 4.95 5.40
GNW 150710C00003000 C 07/10/15 3.0 4.45 4.90
GNW 150710C00003500 C 07/10/15 3.5 3.95 4.40
GNW 150710C00004000 C 07/10/15 4.0 3.45 3.95
GNW 150710C00004500 C 07/10/15 4.5 2.98 3.40
GNW 150710C00005000 C 07/10/15 5.0 2.47 2.86
GNW 150710C00005500 C 07/10/15 5.5 2.00 2.35
GNW 150710C00006000 C 07/10/15 6.0 1.48 1.86
GNW 150710C00006500 C 07/10/15 6.5 0.99 1.38
GNW 150710C00007000 C 07/10/15 7.0 0.50 0.87
GNW 150710C00007500 C 07/10/15 7.5 0.25 0.34
GNW 150710C00008000 C 07/10/15 8.0 0.04 0.09
GNW 150710C00008500 C 07/10/15 8.5 0.00 0.04
GNW 150710C00009000 C 07/10/15 9.0 0.00 0.01
GNW 150710C00009500 C 07/10/15 9.5 0.00 0.13
GNW 150710C00010000 C 07/10/15 10.0 0.00 0.13
GNW 150710C00010500 C 07/10/15 10.5 0.00 0.13
GNW 150710C00011000 C 07/10/15 11.0 0.00 0.13
GNW 150710C00011500 C 07/10/15 11.5 0.00 0.13
GNW 150710C00012000 C 07/10/15 12.0 0.00 0.13
GNW 150710C00012500 C 07/10/15 12.5 0.00 0.13
GNW 150710C00013000 C 07/10/15 13.0 0.00 0.13
GNW 150710C00013500 C 07/10/15 13.5 0.00 0.13
GNW 150710C00014000 C 07/10/15 14.0 0.00 0.13
GNW 150710C00014500 C 07/10/15 14.5 0.00 0.13
GNW 150710C00015000 C 07/10/15 15.0 0.00 0.13
GNW 150710P00000500 P 07/10/15 0.5 0.00 0.13
GNW 150710P00001000 P 07/10/15 1.0 0.00 0.13
GNW 150710P00001500 P 07/10/15 1.5 0.00 0.13
GNW 150710P00002000 P 07/10/15 2.0 0.00 0.13
GNW 150710P00002500 P 07/10/15 2.5 0.00 0.13
GNW 150710P00003000 P 07/10/15 3.0 0.00 0.13
GNW 150710P00003500 P 07/10/15 3.5 0.00 0.13
GNW 150710P00004000 P 07/10/15 4.0 0.00 0.13
GNW 150710P00004500 P 07/10/15 4.5 0.00 0.13
GNW 150710P00005000 P 07/10/15 5.0 0.00 0.08
GNW 150710P00005500 P 07/10/15 5.5 0.00 0.07
GNW 150710P00006000 P 07/10/15 6.0 0.00 0.07
GNW 150710P00006500 P 07/10/15 6.5 0.00 0.08
GNW 150710P00007000 P 07/10/15 7.0 0.00 0.13
GNW 150710P00007500 P 07/10/15 7.5 0.06 0.09
GNW 150710P00008000 P 07/10/15 8.0 0.30 0.38
GNW 150710P00008500 P 07/10/15 8.5 0.66 1.01
GNW 150710P00009000 P 07/10/15 9.0 1.15 1.54
GNW 150710P00009500 P 07/10/15 9.5 1.65 2.03
GNW 150710P00010000 P 07/10/15 10.0 2.14 2.34
GNW 150710P00010500 P 07/10/15 10.5 2.64 2.84
GNW 150710P00011000 P 07/10/15 11.0 3.10 3.35
GNW 150710P00011500 P 07/10/15 11.5 3.55 3.85
GNW 150710P00012000 P 07/10/15 12.0 4.10 4.40
GNW 150710P00012500 P 07/10/15 12.5 4.60 4.85
GNW 150710P00013000 P 07/10/15 13.0 5.10 5.40
GNW 150710P00013500 P 07/10/15 13.5 5.60 5.85
GNW 150710P00014000 P 07/10/15 14.0 6.10 6.35
GNW 150710P00014500 P 07/10/15 14.5 6.50 7.05
GNW 150710P00015000 P 07/10/15 15.0 7.10 7.35
GNW 150717C00000500 C 07/17/15 0.5 6.90 7.40
GNW 150717C00001000 C 07/17/15 1.0 6.40 6.95
GNW 150717C00001500 C 07/17/15 1.5 5.95 6.40
GNW 150717C00002000 C 07/17/15 2.0 5.45 5.85
GNW 150717C00002500 C 07/17/15 2.5 4.95 5.40
GNW 150717C00003000 C 07/17/15 3.0 4.45 4.90
GNW 150717C00003500 C 07/17/15 3.5 3.95 4.35
GNW 150717C00004000 C 07/17/15 4.0 3.45 3.85
GNW 150717C00004500 C 07/17/15 4.5 2.99 3.40
GNW 150717C00005000 C 07/17/15 5.0 2.50 2.85
GNW 150717C00005500 C 07/17/15 5.5 2.00 2.36
GNW 150717C00006000 C 07/17/15 6.0 1.50 1.86
GNW 150717C00006500 C 07/17/15 6.5 1.02 1.36
GNW 150717C00007000 C 07/17/15 7.0 0.54 0.88
GNW 150717C00007500 C 07/17/15 7.5 0.33 0.39
GNW 150717C00008000 C 07/17/15 8.0 0.10 0.14
GNW 150717C00008500 C 07/17/15 8.5 0.00 0.06
GNW 150717C00009000 C 07/17/15 9.0 0.00 0.04
GNW 150717C00009500 C 07/17/15 9.5 0.00 0.04
GNW 150717C00010000 C 07/17/15 10.0 0.00 0.04
GNW 150717C00010500 C 07/17/15 10.5 0.00 0.04
GNW 150717C00011000 C 07/17/15 11.0 0.00 0.04
GNW 150717C00011500 C 07/17/15 11.5 0.00 0.04
GNW 150717C00012000 C 07/17/15 12.0 0.00 0.04
GNW 150717C00012500 C 07/17/15 12.5 0.00 0.04
GNW 150717C00013000 C 07/17/15 13.0 0.00 0.04
GNW 150717C00013500 C 07/17/15 13.5 0.00 0.04
GNW 150717C00014000 C 07/17/15 14.0 0.00 0.04
GNW 150717C00014500 C 07/17/15 14.5 0.00 0.04
GNW 150717C00015000 C 07/17/15 15.0 0.00 0.04
GNW 150717C00016000 C 07/17/15 16.0 0.00 0.10
GNW 150717P00000500 P 07/17/15 0.5 0.00 0.04
GNW 150717P00001000 P 07/17/15 1.0 0.00 0.04
GNW 150717P00001500 P 07/17/15 1.5 0.00 0.04
GNW 150717P00002000 P 07/17/15 2.0 0.00 0.04
GNW 150717P00002500 P 07/17/15 2.5 0.00 0.04
GNW 150717P00003000 P 07/17/15 3.0 0.00 0.04
GNW 150717P00003500 P 07/17/15 3.5 0.00 0.04
GNW 150717P00004000 P 07/17/15 4.0 0.00 0.04
GNW 150717P00004500 P 07/17/15 4.5 0.00 0.04
GNW 150717P00005000 P 07/17/15 5.0 0.00 0.04
GNW 150717P00005500 P 07/17/15 5.5 0.00 0.04
GNW 150717P00006000 P 07/17/15 6.0 0.00 0.04
GNW 150717P00006500 P 07/17/15 6.5 0.00 0.05
GNW 150717P00007000 P 07/17/15 7.0 0.02 0.07
GNW 150717P00007500 P 07/17/15 7.5 0.11 0.14
GNW 150717P00008000 P 07/17/15 8.0 0.36 0.41
GNW 150717P00008500 P 07/17/15 8.5 0.69 0.89
GNW 150717P00009000 P 07/17/15 9.0 1.16 1.51
GNW 150717P00009500 P 07/17/15 9.5 1.65 2.01
GNW 150717P00010000 P 07/17/15 10.0 2.15 2.51
GNW 150717P00010500 P 07/17/15 10.5 2.65 2.88
GNW 150717P00011000 P 07/17/15 11.0 3.15 3.40
GNW 150717P00011500 P 07/17/15 11.5 3.65 3.90
GNW 150717P00012000 P 07/17/15 12.0 4.15 4.40
GNW 150717P00012500 P 07/17/15 12.5 4.65 4.90
GNW 150717P00013000 P 07/17/15 13.0 5.15 5.40
GNW 150717P00013500 P 07/17/15 13.5 5.65 5.90
GNW 150717P00014000 P 07/17/15 14.0 6.15 6.55
GNW 150717P00014500 P 07/17/15 14.5 6.65 7.05
GNW 150717P00015000 P 07/17/15 15.0 7.15 7.55
GNW 150717P00016000 P 07/17/15 16.0 8.00 8.65
GNW 150724C00001000 C 07/24/15 1.0 6.15 7.05
GNW 150724C00001500 C 07/24/15 1.5 5.70 6.55
GNW 150724C00002000 C 07/24/15 2.0 5.15 6.05
GNW 150724C00002500 C 07/24/15 2.5 4.80 5.45
GNW 150724C00003000 C 07/24/15 3.0 4.30 4.95
GNW 150724C00003500 C 07/24/15 3.5 3.80 4.45
GNW 150724C00004000 C 07/24/15 4.0 3.30 3.95
GNW 150724C00004500 C 07/24/15 4.5 2.84 3.45
GNW 150724C00005000 C 07/24/15 5.0 2.43 2.97
GNW 150724C00005500 C 07/24/15 5.5 1.99 2.42
GNW 150724C00006000 C 07/24/15 6.0 1.49 1.88
GNW 150724C00006500 C 07/24/15 6.5 0.88 1.40
GNW 150724C00007000 C 07/24/15 7.0 0.62 0.91
GNW 150724C00007500 C 07/24/15 7.5 0.37 0.48
GNW 150724C00008000 C 07/24/15 8.0 0.14 0.20
GNW 150724C00008500 C 07/24/15 8.5 0.02 0.09
GNW 150724C00009000 C 07/24/15 9.0 0.00 0.21
GNW 150724C00009500 C 07/24/15 9.5 0.00 0.17
GNW 150724C00010000 C 07/24/15 10.0 0.00 0.14
GNW 150724C00010500 C 07/24/15 10.5 0.00 0.30
GNW 150724C00011000 C 07/24/15 11.0 0.00 0.15
GNW 150724C00011500 C 07/24/15 11.5 0.00 0.27
GNW 150724C00012000 C 07/24/15 12.0 0.00 0.18
GNW 150724C00012500 C 07/24/15 12.5 0.00 0.50
GNW 150724C00013000 C 07/24/15 13.0 0.00 0.50
GNW 150724C00013500 C 07/24/15 13.5 0.00 0.50
GNW 150724C00014000 C 07/24/15 14.0 0.00 0.50
GNW 150724C00014500 C 07/24/15 14.5 0.00 0.50
GNW 150724C00015000 C 07/24/15 15.0 0.00 0.15
GNW 150724C00015500 C 07/24/15 15.5 0.00 0.50
GNW 150724P00001000 P 07/24/15 1.0 0.00 0.50
GNW 150724P00001500 P 07/24/15 1.5 0.00 0.50
GNW 150724P00002000 P 07/24/15 2.0 0.00 0.50
GNW 150724P00002500 P 07/24/15 2.5 0.00 0.50
GNW 150724P00003000 P 07/24/15 3.0 0.00 0.50
GNW 150724P00003500 P 07/24/15 3.5 0.00 0.50
GNW 150724P00004000 P 07/24/15 4.0 0.00 0.50
GNW 150724P00004500 P 07/24/15 4.5 0.00 0.50
GNW 150724P00005000 P 07/24/15 5.0 0.00 0.10
GNW 150724P00005500 P 07/24/15 5.5 0.00 0.30
GNW 150724P00006000 P 07/24/15 6.0 0.00 0.20
GNW 150724P00006500 P 07/24/15 6.5 0.00 0.28
GNW 150724P00007000 P 07/24/15 7.0 0.02 0.09
GNW 150724P00007500 P 07/24/15 7.5 0.14 0.21
GNW 150724P00008000 P 07/24/15 8.0 0.40 0.48
GNW 150724P00008500 P 07/24/15 8.5 0.69 1.00
GNW 150724P00009000 P 07/24/15 9.0 1.16 1.56
GNW 150724P00009500 P 07/24/15 9.5 1.65 2.05
GNW 150724P00010000 P 07/24/15 10.0 2.08 2.56
GNW 150724P00010500 P 07/24/15 10.5 2.58 3.20
GNW 150724P00011000 P 07/24/15 11.0 3.05 3.70
GNW 150724P00011500 P 07/24/15 11.5 3.55 4.25
GNW 150724P00012000 P 07/24/15 12.0 4.05 4.75
GNW 150724P00012500 P 07/24/15 12.5 4.55 5.20
GNW 150724P00013000 P 07/24/15 13.0 5.05 5.70
GNW 150724P00013500 P 07/24/15 13.5 5.45 6.30
GNW 150724P00014000 P 07/24/15 14.0 5.95 6.80
GNW 150724P00014500 P 07/24/15 14.5 6.45 7.25
GNW 150724P00015000 P 07/24/15 15.0 6.95 7.75
GNW 150724P00015500 P 07/24/15 15.5 7.45 8.35
GNW 150731C00000500 C 07/31/15 0.5 6.65 7.55
GNW 150731C00001000 C 07/31/15 1.0 6.20 7.05
GNW 150731C00001500 C 07/31/15 1.5 5.70 6.55
GNW 150731C00002000 C 07/31/15 2.0 5.20 6.05
GNW 150731C00002500 C 07/31/15 2.5 4.80 5.45
GNW 150731C00003000 C 07/31/15 3.0 4.30 4.95
GNW 150731C00003500 C 07/31/15 3.5 3.80 4.45
GNW 150731C00004000 C 07/31/15 4.0 3.30 3.95
GNW 150731C00004500 C 07/31/15 4.5 2.87 3.45
GNW 150731C00005000 C 07/31/15 5.0 2.38 2.98
GNW 150731C00005500 C 07/31/15 5.5 1.99 2.42
GNW 150731C00006000 C 07/31/15 6.0 1.50 1.93
GNW 150731C00006500 C 07/31/15 6.5 1.06 1.46
GNW 150731C00007000 C 07/31/15 7.0 0.80 1.02
GNW 150731C00007500 C 07/31/15 7.5 0.55 0.67
GNW 150731C00008000 C 07/31/15 8.0 0.30 0.37
GNW 150731C00008500 C 07/31/15 8.5 0.16 0.25
GNW 150731C00009000 C 07/31/15 9.0 0.06 0.15
GNW 150731C00009500 C 07/31/15 9.5 0.00 0.23
GNW 150731C00010000 C 07/31/15 10.0 0.00 0.20
GNW 150731C00010500 C 07/31/15 10.5 0.00 0.50
GNW 150731C00011000 C 07/31/15 11.0 0.00 0.10
GNW 150731C00011500 C 07/31/15 11.5 0.00 0.50
GNW 150731C00012000 C 07/31/15 12.0 0.00 0.17
GNW 150731C00012500 C 07/31/15 12.5 0.00 0.50
GNW 150731C00013000 C 07/31/15 13.0 0.00 0.50
GNW 150731C00013500 C 07/31/15 13.5 0.00 0.50
GNW 150731C00014000 C 07/31/15 14.0 0.00 0.50
GNW 150731C00014500 C 07/31/15 14.5 0.00 0.50
GNW 150731C00015000 C 07/31/15 15.0 0.00 0.15
GNW 150731P00000500 P 07/31/15 0.5 0.00 0.50
GNW 150731P00001000 P 07/31/15 1.0 0.00 0.50
GNW 150731P00001500 P 07/31/15 1.5 0.00 0.50
GNW 150731P00002000 P 07/31/15 2.0 0.00 0.50
GNW 150731P00002500 P 07/31/15 2.5 0.00 0.50
GNW 150731P00003000 P 07/31/15 3.0 0.00 0.50
GNW 150731P00003500 P 07/31/15 3.5 0.00 0.50
GNW 150731P00004000 P 07/31/15 4.0 0.00 0.50
GNW 150731P00004500 P 07/31/15 4.5 0.00 0.50
GNW 150731P00005000 P 07/31/15 5.0 0.00 0.15
GNW 150731P00005500 P 07/31/15 5.5 0.00 0.50
GNW 150731P00006000 P 07/31/15 6.0 0.01 0.15
GNW 150731P00006500 P 07/31/15 6.5 0.04 0.23
GNW 150731P00007000 P 07/31/15 7.0 0.13 0.24
GNW 150731P00007500 P 07/31/15 7.5 0.29 0.47
GNW 150731P00008000 P 07/31/15 8.0 0.54 0.72
GNW 150731P00008500 P 07/31/15 8.5 0.89 1.15
GNW 150731P00009000 P 07/31/15 9.0 1.22 1.61
GNW 150731P00009500 P 07/31/15 9.5 1.69 2.08
GNW 150731P00010000 P 07/31/15 10.0 2.11 2.69
GNW 150731P00010500 P 07/31/15 10.5 2.60 3.15
GNW 150731P00011000 P 07/31/15 11.0 3.10 3.60
GNW 150731P00011500 P 07/31/15 11.5 3.55 4.25
GNW 150731P00012000 P 07/31/15 12.0 4.05 4.75
GNW 150731P00012500 P 07/31/15 12.5 4.55 5.25
GNW 150731P00013000 P 07/31/15 13.0 5.05 5.75
GNW 150731P00013500 P 07/31/15 13.5 5.45 6.35
GNW 150731P00014000 P 07/31/15 14.0 5.95 6.85
GNW 150731P00014500 P 07/31/15 14.5 6.45 7.35
GNW 150731P00015000 P 07/31/15 15.0 6.95 7.85
GNW 150807C00000500 C 08/07/15 0.5 6.70 7.55
GNW 150807C00001000 C 08/07/15 1.0 6.20 7.05
GNW 150807C00001500 C 08/07/15 1.5 5.70 6.55
GNW 150807C00002000 C 08/07/15 2.0 5.20 6.05
GNW 150807C00002500 C 08/07/15 2.5 4.80 5.45
GNW 150807C00003000 C 08/07/15 3.0 4.30 4.95
GNW 150807C00003500 C 08/07/15 3.5 3.80 4.45
GNW 150807C00004000 C 08/07/15 4.0 3.30 3.95
GNW 150807C00004500 C 08/07/15 4.5 2.86 3.45
GNW 150807C00005000 C 08/07/15 5.0 2.37 2.99
GNW 150807C00005500 C 08/07/15 5.5 1.88 2.43
GNW 150807C00006000 C 08/07/15 6.0 1.39 1.95
GNW 150807C00006500 C 08/07/15 6.5 0.94 1.47
GNW 150807C00007000 C 08/07/15 7.0 0.80 1.04
GNW 150807C00007500 C 08/07/15 7.5 0.50 0.71
GNW 150807C00008000 C 08/07/15 8.0 0.28 0.43
GNW 150807C00008500 C 08/07/15 8.5 0.16 0.25
GNW 150807C00009000 C 08/07/15 9.0 0.06 0.15
GNW 150807C00009500 C 08/07/15 9.5 0.01 0.50
GNW 150807C00010000 C 08/07/15 10.0 0.00 0.10
GNW 150807C00010500 C 08/07/15 10.5 0.00 0.50
GNW 150807C00011000 C 08/07/15 11.0 0.00 0.15
GNW 150807C00011500 C 08/07/15 11.5 0.00 0.50
GNW 150807C00012000 C 08/07/15 12.0 0.00 0.21
GNW 150807C00012500 C 08/07/15 12.5 0.00 0.50
GNW 150807C00013000 C 08/07/15 13.0 0.00 0.50
GNW 150807C00013500 C 08/07/15 13.5 0.00 0.50
GNW 150807C00014000 C 08/07/15 14.0 0.00 0.50
GNW 150807C00014500 C 08/07/15 14.5 0.00 0.50
GNW 150807C00015000 C 08/07/15 15.0 0.00 0.50
GNW 150807P00000500 P 08/07/15 0.5 0.00 0.50
GNW 150807P00001000 P 08/07/15 1.0 0.00 0.50
GNW 150807P00001500 P 08/07/15 1.5 0.00 0.50
GNW 150807P00002000 P 08/07/15 2.0 0.00 0.50
GNW 150807P00002500 P 08/07/15 2.5 0.00 0.50
GNW 150807P00003000 P 08/07/15 3.0 0.00 0.50
GNW 150807P00003500 P 08/07/15 3.5 0.00 0.50
GNW 150807P00004000 P 08/07/15 4.0 0.00 0.50
GNW 150807P00004500 P 08/07/15 4.5 0.00 0.50
GNW 150807P00005000 P 08/07/15 5.0 0.00 0.12
GNW 150807P00005500 P 08/07/15 5.5 0.01 0.50
GNW 150807P00006000 P 08/07/15 6.0 0.01 0.12
GNW 150807P00006500 P 08/07/15 6.5 0.06 0.29
GNW 150807P00007000 P 08/07/15 7.0 0.13 0.28
GNW 150807P00007500 P 08/07/15 7.5 0.29 0.48
GNW 150807P00008000 P 08/07/15 8.0 0.53 0.75
GNW 150807P00008500 P 08/07/15 8.5 0.85 1.30
GNW 150807P00009000 P 08/07/15 9.0 1.26 1.52
GNW 150807P00009500 P 08/07/15 9.5 1.71 2.08
GNW 150807P00010000 P 08/07/15 10.0 2.11 2.84
GNW 150807P00010500 P 08/07/15 10.5 2.59 3.15
GNW 150807P00011000 P 08/07/15 11.0 3.05 3.65
GNW 150807P00011500 P 08/07/15 11.5 3.55 4.20
GNW 150807P00012000 P 08/07/15 12.0 4.05 4.75
GNW 150807P00012500 P 08/07/15 12.5 4.55 5.25
GNW 150807P00013000 P 08/07/15 13.0 5.05 5.75
GNW 150807P00013500 P 08/07/15 13.5 5.45 6.35
GNW 150807P00014000 P 08/07/15 14.0 5.95 6.85
GNW 150807P00014500 P 08/07/15 14.5 6.45 7.35
GNW 150807P00015000 P 08/07/15 15.0 6.95 7.85
GNW 150814C00000500 C 08/14/15 0.5 6.30 7.45
GNW 150814C00001000 C 08/14/15 1.0 6.35 6.95
GNW 150814C00001500 C 08/14/15 1.5 5.60 6.55
GNW 150814C00002000 C 08/14/15 2.0 5.35 5.90
GNW 150814C00002500 C 08/14/15 2.5 4.85 5.45
GNW 150814C00003000 C 08/14/15 3.0 4.40 4.95
GNW 150814C00003500 C 08/14/15 3.5 3.90 4.45
GNW 150814C00004000 C 08/14/15 4.0 3.35 3.95
GNW 150814C00004500 C 08/14/15 4.5 2.92 3.45
GNW 150814C00005000 C 08/14/15 5.0 2.44 2.97
GNW 150814C00005500 C 08/14/15 5.5 2.01 2.46
GNW 150814C00006000 C 08/14/15 6.0 1.55 1.98
GNW 150814C00006500 C 08/14/15 6.5 1.13 1.52
GNW 150814C00007000 C 08/14/15 7.0 0.88 1.11
GNW 150814C00007500 C 08/14/15 7.5 0.57 0.76
GNW 150814C00008000 C 08/14/15 8.0 0.33 0.49
GNW 150814C00008500 C 08/14/15 8.5 0.18 0.33
GNW 150814C00009000 C 08/14/15 9.0 0.09 0.16
GNW 150814C00009500 C 08/14/15 9.5 0.01 0.29
GNW 150814C00010000 C 08/14/15 10.0 0.00 0.11
GNW 150814C00010500 C 08/14/15 10.5 0.00 0.29
GNW 150814C00011000 C 08/14/15 11.0 0.00 0.11
GNW 150814C00011500 C 08/14/15 11.5 0.00 0.29
GNW 150814C00012000 C 08/14/15 12.0 0.00 0.15
GNW 150814C00012500 C 08/14/15 12.5 0.00 0.28
GNW 150814C00013000 C 08/14/15 13.0 0.00 0.28
GNW 150814C00013500 C 08/14/15 13.5 0.00 0.50
GNW 150814C00014000 C 08/14/15 14.0 0.00 0.28
GNW 150814C00014500 C 08/14/15 14.5 0.00 0.50
GNW 150814P00000500 P 08/14/15 0.5 0.00 0.26
GNW 150814P00001000 P 08/14/15 1.0 0.00 0.26
GNW 150814P00001500 P 08/14/15 1.5 0.00 0.50
GNW 150814P00002000 P 08/14/15 2.0 0.00 0.26
GNW 150814P00002500 P 08/14/15 2.5 0.00 0.26
GNW 150814P00003000 P 08/14/15 3.0 0.00 0.26
GNW 150814P00003500 P 08/14/15 3.5 0.00 0.26
GNW 150814P00004000 P 08/14/15 4.0 0.00 0.28
GNW 150814P00004500 P 08/14/15 4.5 0.00 0.27
GNW 150814P00005000 P 08/14/15 5.0 0.00 0.11
GNW 150814P00005500 P 08/14/15 5.5 0.01 0.27
GNW 150814P00006000 P 08/14/15 6.0 0.01 0.12
GNW 150814P00006500 P 08/14/15 6.5 0.06 0.22
GNW 150814P00007000 P 08/14/15 7.0 0.16 0.30
GNW 150814P00007500 P 08/14/15 7.5 0.33 0.53
GNW 150814P00008000 P 08/14/15 8.0 0.58 0.79
GNW 150814P00008500 P 08/14/15 8.5 0.91 1.22
GNW 150814P00009000 P 08/14/15 9.0 1.23 1.54
GNW 150814P00009500 P 08/14/15 9.5 1.66 2.09
GNW 150814P00010000 P 08/14/15 10.0 2.08 2.64
GNW 150814P00010500 P 08/14/15 10.5 2.56 3.15
GNW 150814P00011000 P 08/14/15 11.0 3.05 3.60
GNW 150814P00011500 P 08/14/15 11.5 3.55 4.15
GNW 150814P00012000 P 08/14/15 12.0 4.05 4.85
GNW 150814P00012500 P 08/14/15 12.5 4.55 5.15
GNW 150814P00013000 P 08/14/15 13.0 5.05 5.65
GNW 150814P00013500 P 08/14/15 13.5 5.10 6.60
GNW 150814P00014000 P 08/14/15 14.0 6.00 6.70
GNW 150814P00014500 P 08/14/15 14.5 6.40 7.45
GNW 150821C00001000 C 08/21/15 1.0 6.45 6.90
GNW 150821C00002000 C 08/21/15 2.0 5.40 5.90
GNW 150821C00003000 C 08/21/15 3.0 4.45 4.90
GNW 150821C00004000 C 08/21/15 4.0 3.50 3.90
GNW 150821C00005000 C 08/21/15 5.0 2.51 2.87
GNW 150821C00006000 C 08/21/15 6.0 1.56 1.93
GNW 150821C00007000 C 08/21/15 7.0 0.87 1.04
GNW 150821C00008000 C 08/21/15 8.0 0.37 0.44
GNW 150821C00009000 C 08/21/15 9.0 0.14 0.15
GNW 150821C00010000 C 08/21/15 10.0 0.01 0.07
GNW 150821C00011000 C 08/21/15 11.0 0.00 0.05
GNW 150821C00012000 C 08/21/15 12.0 0.00 0.04
GNW 150821C00013000 C 08/21/15 13.0 0.00 0.03
GNW 150821C00014000 C 08/21/15 14.0 0.00 0.03
GNW 150821C00015000 C 08/21/15 15.0 0.00 0.03
GNW 150821C00016000 C 08/21/15 16.0 0.00 0.03
GNW 150821P00001000 P 08/21/15 1.0 0.00 0.03
GNW 150821P00002000 P 08/21/15 2.0 0.00 0.03
GNW 150821P00003000 P 08/21/15 3.0 0.00 0.03
GNW 150821P00004000 P 08/21/15 4.0 0.00 0.04
GNW 150821P00005000 P 08/21/15 5.0 0.00 0.05
GNW 150821P00006000 P 08/21/15 6.0 0.03 0.08
GNW 150821P00007000 P 08/21/15 7.0 0.18 0.24
GNW 150821P00008000 P 08/21/15 8.0 0.60 0.71
GNW 150821P00009000 P 08/21/15 9.0 1.31 1.47
GNW 150821P00010000 P 08/21/15 10.0 2.19 2.54
GNW 150821P00011000 P 08/21/15 11.0 3.15 3.55
GNW 150821P00012000 P 08/21/15 12.0 4.15 4.55
GNW 150821P00013000 P 08/21/15 13.0 5.15 5.60
GNW 150821P00014000 P 08/21/15 14.0 6.10 6.65
GNW 150821P00015000 P 08/21/15 15.0 7.15 7.60
GNW 150821P00016000 P 08/21/15 16.0 8.10 8.60
GNW 150918C00001000 C 09/18/15 1.0 6.45 6.90
GNW 150918C00002000 C 09/18/15 2.0 5.45 5.90
GNW 150918C00003000 C 09/18/15 3.0 4.50 4.90
GNW 150918C00004000 C 09/18/15 4.0 3.50 3.90
GNW 150918C00005000 C 09/18/15 5.0 2.51 2.88
GNW 150918C00006000 C 09/18/15 6.0 1.57 1.93
GNW 150918C00007000 C 09/18/15 7.0 0.98 1.08
GNW 150918C00008000 C 09/18/15 8.0 0.42 0.49
GNW 150918C00009000 C 09/18/15 9.0 0.15 0.19
GNW 150918C00010000 C 09/18/15 10.0 0.03 0.10
GNW 150918C00011000 C 09/18/15 11.0 0.01 0.07
GNW 150918C00012000 C 09/18/15 12.0 0.00 0.05
GNW 150918C00013000 C 09/18/15 13.0 0.00 0.04
GNW 150918C00014000 C 09/18/15 14.0 0.00 0.04
GNW 150918C00015000 C 09/18/15 15.0 0.00 0.03
GNW 150918C00016000 C 09/18/15 16.0 0.00 0.03
GNW 150918P00001000 P 09/18/15 1.0 0.00 0.03
GNW 150918P00002000 P 09/18/15 2.0 0.00 0.03
GNW 150918P00003000 P 09/18/15 3.0 0.00 0.03
GNW 150918P00004000 P 09/18/15 4.0 0.00 0.05
GNW 150918P00005000 P 09/18/15 5.0 0.01 0.06
GNW 150918P00006000 P 09/18/15 6.0 0.05 0.11
GNW 150918P00007000 P 09/18/15 7.0 0.24 0.32
GNW 150918P00008000 P 09/18/15 8.0 0.67 0.77
GNW 150918P00009000 P 09/18/15 9.0 1.35 1.53
GNW 150918P00010000 P 09/18/15 10.0 2.22 2.56
GNW 150918P00011000 P 09/18/15 11.0 3.15 3.55
GNW 150918P00012000 P 09/18/15 12.0 4.15 4.55
GNW 150918P00013000 P 09/18/15 13.0 5.10 5.55
GNW 150918P00014000 P 09/18/15 14.0 6.10 6.55
GNW 150918P00015000 P 09/18/15 15.0 7.00 7.55
GNW 150918P00016000 P 09/18/15 16.0 7.70 8.70
GNW 151218C00001000 C 12/18/15 1.0 6.45 6.95
GNW 151218C00002000 C 12/18/15 2.0 5.45 5.90
GNW 151218C00003000 C 12/18/15 3.0 4.45 4.90
GNW 151218C00004000 C 12/18/15 4.0 3.45 3.95
GNW 151218C00005000 C 12/18/15 5.0 2.58 2.97
GNW 151218C00006000 C 12/18/15 6.0 1.87 2.08
GNW 151218C00007000 C 12/18/15 7.0 1.25 1.36
GNW 151218C00008000 C 12/18/15 8.0 0.74 0.80
GNW 151218C00009000 C 12/18/15 9.0 0.41 0.44
GNW 151218C00010000 C 12/18/15 10.0 0.22 0.27
GNW 151218C00011000 C 12/18/15 11.0 0.07 0.19
GNW 151218C00012000 C 12/18/15 12.0 0.03 0.13
GNW 151218C00013000 C 12/18/15 13.0 0.01 0.09
GNW 151218C00014000 C 12/18/15 14.0 0.01 0.07
GNW 151218C00015000 C 12/18/15 15.0 0.00 0.06
GNW 151218C00016000 C 12/18/15 16.0 0.00 0.05
GNW 151218P00001000 P 12/18/15 1.0 0.00 0.03
GNW 151218P00002000 P 12/18/15 2.0 0.00 0.04
GNW 151218P00003000 P 12/18/15 3.0 0.00 0.05
GNW 151218P00004000 P 12/18/15 4.0 0.01 0.07
GNW 151218P00005000 P 12/18/15 5.0 0.03 0.13
GNW 151218P00006000 P 12/18/15 6.0 0.22 0.26
GNW 151218P00007000 P 12/18/15 7.0 0.50 0.55
GNW 151218P00008000 P 12/18/15 8.0 0.98 1.05
GNW 151218P00009000 P 12/18/15 9.0 1.65 1.77
GNW 151218P00010000 P 12/18/15 10.0 2.40 2.59
GNW 151218P00011000 P 12/18/15 11.0 3.25 3.65
GNW 151218P00012000 P 12/18/15 12.0 4.20 4.60
GNW 151218P00013000 P 12/18/15 13.0 5.15 5.55
GNW 151218P00014000 P 12/18/15 14.0 6.15 6.55
GNW 151218P00015000 P 12/18/15 15.0 7.10 7.60
GNW 151218P00016000 P 12/18/15 16.0 8.10 8.55
GNW 160115C00002000 C 01/15/16 2.0 5.45 5.90
GNW 160115C00003000 C 01/15/16 3.0 4.45 4.95
GNW 160115C00004000 C 01/15/16 4.0 3.50 3.95
GNW 160115C00005000 C 01/15/16 5.0 2.59 3.00
GNW 160115C00006000 C 01/15/16 6.0 1.92 2.13
GNW 160115C00007000 C 01/15/16 7.0 1.30 1.43
GNW 160115C00008000 C 01/15/16 8.0 0.80 0.87
GNW 160115C00009000 C 01/15/16 9.0 0.47 0.53
GNW 160115C00010000 C 01/15/16 10.0 0.25 0.33
GNW 160115C00011000 C 01/15/16 11.0 0.10 0.22
GNW 160115C00012000 C 01/15/16 12.0 0.07 0.13
GNW 160115C00013000 C 01/15/16 13.0 0.01 0.10
GNW 160115C00014000 C 01/15/16 14.0 0.00 0.08
GNW 160115C00015000 C 01/15/16 15.0 0.01 0.04
GNW 160115C00016000 C 01/15/16 16.0 0.00 0.05
GNW 160115C00017000 C 01/15/16 17.0 0.00 0.04
GNW 160115C00020000 C 01/15/16 20.0 0.00 0.04
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.03
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.03
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.03
GNW 160115P00002000 P 01/15/16 2.0 0.00 0.04
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.06
GNW 160115P00004000 P 01/15/16 4.0 0.02 0.08
GNW 160115P00005000 P 01/15/16 5.0 0.10 0.15
GNW 160115P00006000 P 01/15/16 6.0 0.25 0.33
GNW 160115P00007000 P 01/15/16 7.0 0.57 0.62
GNW 160115P00008000 P 01/15/16 8.0 1.05 1.14
GNW 160115P00009000 P 01/15/16 9.0 1.69 1.77
GNW 160115P00010000 P 01/15/16 10.0 2.44 2.63
GNW 160115P00011000 P 01/15/16 11.0 3.25 3.70
GNW 160115P00012000 P 01/15/16 12.0 4.20 4.65
GNW 160115P00013000 P 01/15/16 13.0 5.15 5.60
GNW 160115P00014000 P 01/15/16 14.0 6.15 6.55
GNW 160115P00015000 P 01/15/16 15.0 7.15 7.55
GNW 160115P00016000 P 01/15/16 16.0 7.95 8.95
GNW 160115P00017000 P 01/15/16 17.0 7.60 10.85
GNW 160115P00020000 P 01/15/16 20.0 10.55 14.10
GNW 160115P00022000 P 01/15/16 22.0 12.75 16.10
GNW 160115P00025000 P 01/15/16 25.0 15.60 19.10
GNW 160115P00030000 P 01/15/16 30.0 20.60 23.90
GNW 170120C00003000 C 01/20/17 3.0 4.45 5.55
GNW 170120C00005000 C 01/20/17 5.0 2.85 3.55
GNW 170120C00007000 C 01/20/17 7.0 1.81 2.28
GNW 170120C00010000 C 01/20/17 10.0 0.83 1.17
GNW 170120C00012000 C 01/20/17 12.0 0.55 0.78
GNW 170120C00015000 C 01/20/17 15.0 0.13 0.41
GNW 170120C00017000 C 01/20/17 17.0 0.11 0.33
GNW 170120P00003000 P 01/20/17 3.0 0.02 0.23
GNW 170120P00005000 P 01/20/17 5.0 0.36 0.65
GNW 170120P00007000 P 01/20/17 7.0 1.13 1.44
GNW 170120P00010000 P 01/20/17 10.0 2.96 3.35
GNW 170120P00012000 P 01/20/17 12.0 4.55 5.00
GNW 170120P00015000 P 01/20/17 15.0 7.20 7.85
GNW 170120P00017000 P 01/20/17 17.0 8.75 9.75

OPRA data is delayed 15 minutes.