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 (2014-07-11)Premium Content

Genworth Financial Inc (GNW)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140905C00007000 C 09/05/14 7.0 7.00 7.40
GNW 140905C00007500 C 09/05/14 7.5 6.45 6.80
GNW 140905C00008000 C 09/05/14 8.0 5.95 6.30
GNW 140905C00008500 C 09/05/14 8.5 5.45 5.80
GNW 140905C00009000 C 09/05/14 9.0 4.95 5.30
GNW 140905C00009500 C 09/05/14 9.5 4.40 4.80
GNW 140905C00010000 C 09/05/14 10.0 3.85 4.30
GNW 140905C00010500 C 09/05/14 10.5 3.35 3.80
GNW 140905C00011000 C 09/05/14 11.0 2.94 3.35
GNW 140905C00011500 C 09/05/14 11.5 2.50 2.78
GNW 140905C00012000 C 09/05/14 12.0 2.01 2.28
GNW 140905C00012500 C 09/05/14 12.5 1.54 1.80
GNW 140905C00013000 C 09/05/14 13.0 1.05 1.28
GNW 140905C00013500 C 09/05/14 13.5 0.68 0.80
GNW 140905C00014000 C 09/05/14 14.0 0.26 0.30
GNW 140905C00014500 C 09/05/14 14.5 0.05 0.07
GNW 140905C00015000 C 09/05/14 15.0 0.00 0.05
GNW 140905C00015500 C 09/05/14 15.5 0.00 0.08
GNW 140905C00016000 C 09/05/14 16.0 0.00 0.07
GNW 140905C00016500 C 09/05/14 16.5 0.00 0.07
GNW 140905C00017000 C 09/05/14 17.0 0.00 0.07
GNW 140905C00017500 C 09/05/14 17.5 0.00 0.07
GNW 140905C00018000 C 09/05/14 18.0 0.00 0.07
GNW 140905C00018500 C 09/05/14 18.5 0.00 0.07
GNW 140905C00019000 C 09/05/14 19.0 0.00 0.07
GNW 140905C00019500 C 09/05/14 19.5 0.00 0.07
GNW 140905C00020000 C 09/05/14 20.0 0.00 0.07
GNW 140905C00020500 C 09/05/14 20.5 0.00 0.07
GNW 140905C00021000 C 09/05/14 21.0 0.00 0.07
GNW 140905C00021500 C 09/05/14 21.5 0.00 0.07
GNW 140905C00022000 C 09/05/14 22.0 0.00 0.07
GNW 140905C00022500 C 09/05/14 22.5 0.00 0.07
GNW 140905C00023000 C 09/05/14 23.0 0.00 0.07
GNW 140905C00023500 C 09/05/14 23.5 0.00 0.07
GNW 140905C00024000 C 09/05/14 24.0 0.00 0.07
GNW 140905C00024500 C 09/05/14 24.5 0.00 0.07
GNW 140905P00007000 P 09/05/14 7.0 0.00 0.03
GNW 140905P00007500 P 09/05/14 7.5 0.00 0.03
GNW 140905P00008000 P 09/05/14 8.0 0.00 0.03
GNW 140905P00008500 P 09/05/14 8.5 0.00 0.03
GNW 140905P00009000 P 09/05/14 9.0 0.00 0.03
GNW 140905P00009500 P 09/05/14 9.5 0.00 0.07
GNW 140905P00010000 P 09/05/14 10.0 0.00 0.07
GNW 140905P00010500 P 09/05/14 10.5 0.00 0.07
GNW 140905P00011000 P 09/05/14 11.0 0.00 0.07
GNW 140905P00011500 P 09/05/14 11.5 0.00 0.07
GNW 140905P00012000 P 09/05/14 12.0 0.00 0.08
GNW 140905P00012500 P 09/05/14 12.5 0.00 0.08
GNW 140905P00013000 P 09/05/14 13.0 0.00 0.04
GNW 140905P00013500 P 09/05/14 13.5 0.01 0.06
GNW 140905P00014000 P 09/05/14 14.0 0.09 0.11
GNW 140905P00014500 P 09/05/14 14.5 0.34 0.51
GNW 140905P00015000 P 09/05/14 15.0 0.74 0.97
GNW 140905P00015500 P 09/05/14 15.5 1.23 1.50
GNW 140905P00016000 P 09/05/14 16.0 1.73 2.00
GNW 140905P00016500 P 09/05/14 16.5 2.23 2.50
GNW 140905P00017000 P 09/05/14 17.0 2.73 3.00
GNW 140905P00017500 P 09/05/14 17.5 3.15 3.40
GNW 140905P00018000 P 09/05/14 18.0 3.70 3.90
GNW 140905P00018500 P 09/05/14 18.5 4.20 4.40
GNW 140905P00019000 P 09/05/14 19.0 4.70 4.90
GNW 140905P00019500 P 09/05/14 19.5 5.20 5.55
GNW 140905P00020000 P 09/05/14 20.0 5.70 6.05
GNW 140905P00020500 P 09/05/14 20.5 6.20 6.40
GNW 140905P00021000 P 09/05/14 21.0 6.45 7.25
GNW 140905P00021500 P 09/05/14 21.5 6.95 7.75
GNW 140905P00022000 P 09/05/14 22.0 7.35 8.25
GNW 140905P00022500 P 09/05/14 22.5 7.85 8.75
GNW 140905P00023000 P 09/05/14 23.0 8.35 9.25
GNW 140905P00023500 P 09/05/14 23.5 8.85 9.75
GNW 140905P00024000 P 09/05/14 24.0 9.30 10.30
GNW 140905P00024500 P 09/05/14 24.5 9.80 10.80
GNW 140912C00007000 C 09/12/14 7.0 7.00 7.30
GNW 140912C00007500 C 09/12/14 7.5 6.50 6.80
GNW 140912C00008000 C 09/12/14 8.0 6.00 6.30
GNW 140912C00008500 C 09/12/14 8.5 5.45 5.80
GNW 140912C00009000 C 09/12/14 9.0 4.95 5.30
GNW 140912C00009500 C 09/12/14 9.5 4.45 4.80
GNW 140912C00010000 C 09/12/14 10.0 3.95 4.30
GNW 140912C00010500 C 09/12/14 10.5 3.45 3.80
GNW 140912C00011000 C 09/12/14 11.0 2.99 3.30
GNW 140912C00011500 C 09/12/14 11.5 2.50 2.81
GNW 140912C00012000 C 09/12/14 12.0 2.01 2.32
GNW 140912C00012500 C 09/12/14 12.5 1.56 1.80
GNW 140912C00013000 C 09/12/14 13.0 1.08 1.31
GNW 140912C00013500 C 09/12/14 13.5 0.73 0.78
GNW 140912C00014000 C 09/12/14 14.0 0.36 0.40
GNW 140912C00014500 C 09/12/14 14.5 0.11 0.16
GNW 140912C00015000 C 09/12/14 15.0 0.01 0.08
GNW 140912C00015500 C 09/12/14 15.5 0.00 0.14
GNW 140912C00016000 C 09/12/14 16.0 0.00 0.13
GNW 140912C00016500 C 09/12/14 16.5 0.00 0.12
GNW 140912C00017000 C 09/12/14 17.0 0.00 0.12
GNW 140912C00017500 C 09/12/14 17.5 0.00 0.12
GNW 140912C00018000 C 09/12/14 18.0 0.00 0.12
GNW 140912C00018500 C 09/12/14 18.5 0.00 0.11
GNW 140912C00019000 C 09/12/14 19.0 0.00 0.11
GNW 140912C00019500 C 09/12/14 19.5 0.00 0.10
GNW 140912C00020000 C 09/12/14 20.0 0.00 0.10
GNW 140912C00020500 C 09/12/14 20.5 0.00 0.10
GNW 140912C00021000 C 09/12/14 21.0 0.00 0.10
GNW 140912C00021500 C 09/12/14 21.5 0.00 0.10
GNW 140912C00022000 C 09/12/14 22.0 0.00 0.11
GNW 140912C00022500 C 09/12/14 22.5 0.00 0.11
GNW 140912C00023000 C 09/12/14 23.0 0.00 0.10
GNW 140912C00023500 C 09/12/14 23.5 0.00 0.11
GNW 140912C00024000 C 09/12/14 24.0 0.00 0.11
GNW 140912C00024500 C 09/12/14 24.5 0.00 0.11
GNW 140912P00007000 P 09/12/14 7.0 0.00 0.10
GNW 140912P00007500 P 09/12/14 7.5 0.00 0.10
GNW 140912P00008000 P 09/12/14 8.0 0.00 0.11
GNW 140912P00008500 P 09/12/14 8.5 0.00 0.11
GNW 140912P00009000 P 09/12/14 9.0 0.00 0.11
GNW 140912P00009500 P 09/12/14 9.5 0.00 0.11
GNW 140912P00010000 P 09/12/14 10.0 0.00 0.11
GNW 140912P00010500 P 09/12/14 10.5 0.00 0.12
GNW 140912P00011000 P 09/12/14 11.0 0.00 0.04
GNW 140912P00011500 P 09/12/14 11.5 0.00 0.12
GNW 140912P00012000 P 09/12/14 12.0 0.01 0.13
GNW 140912P00012500 P 09/12/14 12.5 0.01 0.05
GNW 140912P00013000 P 09/12/14 13.0 0.02 0.07
GNW 140912P00013500 P 09/12/14 13.5 0.06 0.09
GNW 140912P00014000 P 09/12/14 14.0 0.15 0.21
GNW 140912P00014500 P 09/12/14 14.5 0.44 0.48
GNW 140912P00015000 P 09/12/14 15.0 0.78 0.90
GNW 140912P00015500 P 09/12/14 15.5 1.25 1.47
GNW 140912P00016000 P 09/12/14 16.0 1.73 2.00
GNW 140912P00016500 P 09/12/14 16.5 2.23 2.50
GNW 140912P00017000 P 09/12/14 17.0 2.72 3.05
GNW 140912P00017500 P 09/12/14 17.5 3.15 3.55
GNW 140912P00018000 P 09/12/14 18.0 3.65 4.05
GNW 140912P00018500 P 09/12/14 18.5 4.10 4.55
GNW 140912P00019000 P 09/12/14 19.0 4.60 5.05
GNW 140912P00019500 P 09/12/14 19.5 5.10 5.55
GNW 140912P00020000 P 09/12/14 20.0 5.65 6.05
GNW 140912P00020500 P 09/12/14 20.5 6.15 6.55
GNW 140912P00021000 P 09/12/14 21.0 6.60 7.05
GNW 140912P00021500 P 09/12/14 21.5 7.10 7.55
GNW 140912P00022000 P 09/12/14 22.0 7.35 8.25
GNW 140912P00022500 P 09/12/14 22.5 7.80 8.75
GNW 140912P00023000 P 09/12/14 23.0 8.30 9.25
GNW 140912P00023500 P 09/12/14 23.5 8.85 9.75
GNW 140912P00024000 P 09/12/14 24.0 9.35 10.00
GNW 140912P00024500 P 09/12/14 24.5 9.80 10.80
GNW 140920C00001000 C 09/20/14 1.0 12.40 14.00
GNW 140920C00002000 C 09/20/14 2.0 11.40 13.00
GNW 140920C00003000 C 09/20/14 3.0 10.40 12.00
GNW 140920C00004000 C 09/20/14 4.0 9.70 10.70
GNW 140920C00005000 C 09/20/14 5.0 8.70 9.65
GNW 140920C00006000 C 09/20/14 6.0 7.70 8.65
GNW 140920C00006500 C 09/20/14 6.5 7.40 7.80
GNW 140920C00007000 C 09/20/14 7.0 7.00 7.30
GNW 140920C00007500 C 09/20/14 7.5 6.55 6.80
GNW 140920C00008000 C 09/20/14 8.0 6.05 6.30
GNW 140920C00008500 C 09/20/14 8.5 5.55 5.80
GNW 140920C00009000 C 09/20/14 9.0 5.05 5.30
GNW 140920C00009500 C 09/20/14 9.5 4.55 4.80
GNW 140920C00010000 C 09/20/14 10.0 4.05 4.30
GNW 140920C00010500 C 09/20/14 10.5 3.55 3.80
GNW 140920C00011000 C 09/20/14 11.0 3.05 3.30
GNW 140920C00011500 C 09/20/14 11.5 2.57 2.80
GNW 140920C00012000 C 09/20/14 12.0 2.07 2.31
GNW 140920C00012500 C 09/20/14 12.5 1.58 1.82
GNW 140920C00013000 C 09/20/14 13.0 1.12 1.32
GNW 140920C00013500 C 09/20/14 13.5 0.77 0.83
GNW 140920C00014000 C 09/20/14 14.0 0.44 0.46
GNW 140920C00014500 C 09/20/14 14.5 0.20 0.22
GNW 140920C00015000 C 09/20/14 15.0 0.08 0.09
GNW 140920C00015500 C 09/20/14 15.5 0.01 0.06
GNW 140920C00016000 C 09/20/14 16.0 0.00 0.04
GNW 140920C00016500 C 09/20/14 16.5 0.00 0.04
GNW 140920C00017000 C 09/20/14 17.0 0.00 0.01
GNW 140920C00017500 C 09/20/14 17.5 0.00 0.03
GNW 140920C00018000 C 09/20/14 18.0 0.00 0.03
GNW 140920C00018500 C 09/20/14 18.5 0.00 0.03
GNW 140920C00019000 C 09/20/14 19.0 0.00 0.03
GNW 140920C00019500 C 09/20/14 19.5 0.00 0.03
GNW 140920C00020000 C 09/20/14 20.0 0.00 0.03
GNW 140920C00020500 C 09/20/14 20.5 0.00 0.03
GNW 140920C00021000 C 09/20/14 21.0 0.00 0.03
GNW 140920C00022000 C 09/20/14 22.0 0.00 0.03
GNW 140920C00023000 C 09/20/14 23.0 0.00 0.03
GNW 140920C00024000 C 09/20/14 24.0 0.00 0.03
GNW 140920C00025000 C 09/20/14 25.0 0.00 0.03
GNW 140920P00001000 P 09/20/14 1.0 0.00 0.03
GNW 140920P00002000 P 09/20/14 2.0 0.00 0.03
GNW 140920P00003000 P 09/20/14 3.0 0.00 0.03
GNW 140920P00004000 P 09/20/14 4.0 0.00 0.03
GNW 140920P00005000 P 09/20/14 5.0 0.00 0.03
GNW 140920P00006000 P 09/20/14 6.0 0.00 0.03
GNW 140920P00006500 P 09/20/14 6.5 0.00 0.03
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.03
GNW 140920P00007500 P 09/20/14 7.5 0.00 0.03
GNW 140920P00008000 P 09/20/14 8.0 0.00 0.03
GNW 140920P00008500 P 09/20/14 8.5 0.00 0.03
GNW 140920P00009000 P 09/20/14 9.0 0.00 0.04
GNW 140920P00009500 P 09/20/14 9.5 0.00 0.04
GNW 140920P00010000 P 09/20/14 10.0 0.00 0.05
GNW 140920P00010500 P 09/20/14 10.5 0.00 0.05
GNW 140920P00011000 P 09/20/14 11.0 0.01 0.05
GNW 140920P00011500 P 09/20/14 11.5 0.01 0.05
GNW 140920P00012000 P 09/20/14 12.0 0.01 0.06
GNW 140920P00012500 P 09/20/14 12.5 0.03 0.06
GNW 140920P00013000 P 09/20/14 13.0 0.05 0.08
GNW 140920P00013500 P 09/20/14 13.5 0.11 0.13
GNW 140920P00014000 P 09/20/14 14.0 0.25 0.27
GNW 140920P00014500 P 09/20/14 14.5 0.51 0.53
GNW 140920P00015000 P 09/20/14 15.0 0.85 0.93
GNW 140920P00015500 P 09/20/14 15.5 1.26 1.49
GNW 140920P00016000 P 09/20/14 16.0 1.74 1.98
GNW 140920P00016500 P 09/20/14 16.5 2.23 2.47
GNW 140920P00017000 P 09/20/14 17.0 2.73 2.97
GNW 140920P00017500 P 09/20/14 17.5 3.20 3.50
GNW 140920P00018000 P 09/20/14 18.0 3.70 4.00
GNW 140920P00018500 P 09/20/14 18.5 4.20 4.50
GNW 140920P00019000 P 09/20/14 19.0 4.80 4.90
GNW 140920P00019500 P 09/20/14 19.5 5.20 5.40
GNW 140920P00020000 P 09/20/14 20.0 5.70 5.90
GNW 140920P00020500 P 09/20/14 20.5 6.20 6.40
GNW 140920P00021000 P 09/20/14 21.0 6.55 7.10
GNW 140920P00022000 P 09/20/14 22.0 6.80 8.85
GNW 140920P00023000 P 09/20/14 23.0 7.95 9.70
GNW 140920P00024000 P 09/20/14 24.0 7.95 10.85
GNW 140920P00025000 P 09/20/14 25.0 8.95 11.80
GNW 140926C00006000 C 09/26/14 6.0 7.85 8.35
GNW 140926C00006500 C 09/26/14 6.5 7.40 7.85
GNW 140926C00007000 C 09/26/14 7.0 6.85 7.40
GNW 140926C00007500 C 09/26/14 7.5 6.50 6.90
GNW 140926C00008000 C 09/26/14 8.0 5.90 6.30
GNW 140926C00008500 C 09/26/14 8.5 5.40 5.85
GNW 140926C00009000 C 09/26/14 9.0 5.00 5.35
GNW 140926C00009500 C 09/26/14 9.5 4.55 4.85
GNW 140926C00010000 C 09/26/14 10.0 4.05 4.35
GNW 140926C00010500 C 09/26/14 10.5 3.55 3.85
GNW 140926C00011000 C 09/26/14 11.0 3.05 3.35
GNW 140926C00011500 C 09/26/14 11.5 2.57 2.81
GNW 140926C00012000 C 09/26/14 12.0 2.08 2.35
GNW 140926C00012500 C 09/26/14 12.5 1.60 1.85
GNW 140926C00013000 C 09/26/14 13.0 1.15 1.38
GNW 140926C00013500 C 09/26/14 13.5 0.81 0.92
GNW 140926C00014000 C 09/26/14 14.0 0.48 0.56
GNW 140926C00014500 C 09/26/14 14.5 0.25 0.29
GNW 140926C00015000 C 09/26/14 15.0 0.11 0.16
GNW 140926C00015500 C 09/26/14 15.5 0.04 0.08
GNW 140926C00016000 C 09/26/14 16.0 0.01 0.06
GNW 140926C00016500 C 09/26/14 16.5 0.00 0.05
GNW 140926C00017000 C 09/26/14 17.0 0.00 0.04
GNW 140926C00017500 C 09/26/14 17.5 0.00 0.04
GNW 140926C00018000 C 09/26/14 18.0 0.00 0.04
GNW 140926C00018500 C 09/26/14 18.5 0.00 0.04
GNW 140926C00019000 C 09/26/14 19.0 0.00 0.04
GNW 140926C00019500 C 09/26/14 19.5 0.00 0.04
GNW 140926C00020000 C 09/26/14 20.0 0.00 0.03
GNW 140926C00020500 C 09/26/14 20.5 0.00 0.03
GNW 140926C00021000 C 09/26/14 21.0 0.00 0.03
GNW 140926C00021500 C 09/26/14 21.5 0.00 0.03
GNW 140926C00022000 C 09/26/14 22.0 0.00 0.03
GNW 140926C00022500 C 09/26/14 22.5 0.00 0.03
GNW 140926C00023000 C 09/26/14 23.0 0.00 0.03
GNW 140926C00023500 C 09/26/14 23.5 0.00 0.03
GNW 140926C00024000 C 09/26/14 24.0 0.00 0.03
GNW 140926P00006000 P 09/26/14 6.0 0.00 0.03
GNW 140926P00006500 P 09/26/14 6.5 0.00 0.03
GNW 140926P00007000 P 09/26/14 7.0 0.00 0.03
GNW 140926P00007500 P 09/26/14 7.5 0.00 0.03
GNW 140926P00008000 P 09/26/14 8.0 0.00 0.04
GNW 140926P00008500 P 09/26/14 8.5 0.00 0.04
GNW 140926P00009000 P 09/26/14 9.0 0.00 0.05
GNW 140926P00009500 P 09/26/14 9.5 0.00 0.06
GNW 140926P00010000 P 09/26/14 10.0 0.00 0.06
GNW 140926P00010500 P 09/26/14 10.5 0.01 0.06
GNW 140926P00011000 P 09/26/14 11.0 0.01 0.07
GNW 140926P00011500 P 09/26/14 11.5 0.01 0.06
GNW 140926P00012000 P 09/26/14 12.0 0.02 0.07
GNW 140926P00012500 P 09/26/14 12.5 0.04 0.07
GNW 140926P00013000 P 09/26/14 13.0 0.08 0.11
GNW 140926P00013500 P 09/26/14 13.5 0.14 0.18
GNW 140926P00014000 P 09/26/14 14.0 0.28 0.34
GNW 140926P00014500 P 09/26/14 14.5 0.53 0.61
GNW 140926P00015000 P 09/26/14 15.0 0.88 0.98
GNW 140926P00015500 P 09/26/14 15.5 1.28 1.51
GNW 140926P00016000 P 09/26/14 16.0 1.73 2.00
GNW 140926P00016500 P 09/26/14 16.5 2.23 2.48
GNW 140926P00017000 P 09/26/14 17.0 2.72 2.98
GNW 140926P00017500 P 09/26/14 17.5 3.20 3.50
GNW 140926P00018000 P 09/26/14 18.0 3.60 4.10
GNW 140926P00018500 P 09/26/14 18.5 4.05 4.65
GNW 140926P00019000 P 09/26/14 19.0 4.50 5.15
GNW 140926P00019500 P 09/26/14 19.5 5.00 5.65
GNW 140926P00020000 P 09/26/14 20.0 5.35 6.25
GNW 140926P00020500 P 09/26/14 20.5 6.00 6.75
GNW 140926P00021000 P 09/26/14 21.0 6.40 7.25
GNW 140926P00021500 P 09/26/14 21.5 6.90 7.75
GNW 140926P00022000 P 09/26/14 22.0 7.35 8.25
GNW 140926P00022500 P 09/26/14 22.5 7.85 8.75
GNW 140926P00023000 P 09/26/14 23.0 8.35 9.25
GNW 140926P00023500 P 09/26/14 23.5 8.85 9.75
GNW 140926P00024000 P 09/26/14 24.0 9.30 10.30
GNW 141003C00006500 C 10/03/14 6.5 7.55 7.80
GNW 141003C00007000 C 10/03/14 7.0 7.05 7.35
GNW 141003C00007500 C 10/03/14 7.5 6.55 6.85
GNW 141003C00008000 C 10/03/14 8.0 6.05 6.35
GNW 141003C00008500 C 10/03/14 8.5 5.55 5.85
GNW 141003C00009000 C 10/03/14 9.0 5.05 5.35
GNW 141003C00009500 C 10/03/14 9.5 4.55 4.85
GNW 141003C00010000 C 10/03/14 10.0 4.05 4.35
GNW 141003C00010500 C 10/03/14 10.5 3.55 3.85
GNW 141003C00011000 C 10/03/14 11.0 3.05 3.35
GNW 141003C00011500 C 10/03/14 11.5 2.59 2.84
GNW 141003C00012000 C 10/03/14 12.0 2.10 2.35
GNW 141003C00012500 C 10/03/14 12.5 1.62 1.87
GNW 141003C00013000 C 10/03/14 13.0 1.19 1.42
GNW 141003C00013500 C 10/03/14 13.5 0.86 0.97
GNW 141003C00014000 C 10/03/14 14.0 0.54 0.62
GNW 141003C00014500 C 10/03/14 14.5 0.30 0.34
GNW 141003C00015000 C 10/03/14 15.0 0.15 0.18
GNW 141003C00015500 C 10/03/14 15.5 0.07 0.12
GNW 141003C00016000 C 10/03/14 16.0 0.02 0.07
GNW 141003C00016500 C 10/03/14 16.5 0.01 0.05
GNW 141003C00017000 C 10/03/14 17.0 0.00 0.04
GNW 141003C00017500 C 10/03/14 17.5 0.00 0.04
GNW 141003C00018000 C 10/03/14 18.0 0.00 0.03
GNW 141003C00018500 C 10/03/14 18.5 0.00 0.03
GNW 141003C00019000 C 10/03/14 19.0 0.00 0.03
GNW 141003C00019500 C 10/03/14 19.5 0.00 0.03
GNW 141003C00020000 C 10/03/14 20.0 0.00 0.03
GNW 141003C00020500 C 10/03/14 20.5 0.00 0.03
GNW 141003C00021000 C 10/03/14 21.0 0.00 0.03
GNW 141003C00021500 C 10/03/14 21.5 0.00 0.03
GNW 141003C00022000 C 10/03/14 22.0 0.00 0.03
GNW 141003C00022500 C 10/03/14 22.5 0.00 0.03
GNW 141003C00023000 C 10/03/14 23.0 0.00 0.03
GNW 141003C00023500 C 10/03/14 23.5 0.00 0.03
GNW 141003C00024000 C 10/03/14 24.0 0.00 0.03
GNW 141003C00024500 C 10/03/14 24.5 0.00 0.03
GNW 141003P00006500 P 10/03/14 6.5 0.00 0.03
GNW 141003P00007000 P 10/03/14 7.0 0.00 0.03
GNW 141003P00007500 P 10/03/14 7.5 0.00 0.04
GNW 141003P00008000 P 10/03/14 8.0 0.00 0.05
GNW 141003P00008500 P 10/03/14 8.5 0.00 0.05
GNW 141003P00009000 P 10/03/14 9.0 0.00 0.06
GNW 141003P00009500 P 10/03/14 9.5 0.01 0.06
GNW 141003P00010000 P 10/03/14 10.0 0.02 0.06
GNW 141003P00010500 P 10/03/14 10.5 0.01 0.06
GNW 141003P00011000 P 10/03/14 11.0 0.02 0.06
GNW 141003P00011500 P 10/03/14 11.5 0.02 0.07
GNW 141003P00012000 P 10/03/14 12.0 0.03 0.07
GNW 141003P00012500 P 10/03/14 12.5 0.06 0.09
GNW 141003P00013000 P 10/03/14 13.0 0.11 0.14
GNW 141003P00013500 P 10/03/14 13.5 0.18 0.22
GNW 141003P00014000 P 10/03/14 14.0 0.36 0.39
GNW 141003P00014500 P 10/03/14 14.5 0.59 0.65
GNW 141003P00015000 P 10/03/14 15.0 0.92 1.01
GNW 141003P00015500 P 10/03/14 15.5 1.31 1.54
GNW 141003P00016000 P 10/03/14 16.0 1.76 2.01
GNW 141003P00016500 P 10/03/14 16.5 2.22 2.48
GNW 141003P00017000 P 10/03/14 17.0 2.72 2.97
GNW 141003P00017500 P 10/03/14 17.5 3.20 3.50
GNW 141003P00018000 P 10/03/14 18.0 3.70 4.00
GNW 141003P00018500 P 10/03/14 18.5 4.20 4.50
GNW 141003P00019000 P 10/03/14 19.0 4.70 5.10
GNW 141003P00019500 P 10/03/14 19.5 5.10 5.60
GNW 141003P00020000 P 10/03/14 20.0 5.40 6.10
GNW 141003P00020500 P 10/03/14 20.5 6.05 6.60
GNW 141003P00021000 P 10/03/14 21.0 6.65 7.15
GNW 141003P00021500 P 10/03/14 21.5 6.90 7.65
GNW 141003P00022000 P 10/03/14 22.0 7.35 8.25
GNW 141003P00022500 P 10/03/14 22.5 7.90 8.75
GNW 141003P00023000 P 10/03/14 23.0 8.40 9.25
GNW 141003P00023500 P 10/03/14 23.5 8.90 9.75
GNW 141003P00024000 P 10/03/14 24.0 9.30 10.30
GNW 141003P00024500 P 10/03/14 24.5 9.80 10.80
GNW 141010C00007000 C 10/10/14 7.0 7.00 7.35
GNW 141010C00007500 C 10/10/14 7.5 6.50 6.85
GNW 141010C00008000 C 10/10/14 8.0 6.00 6.35
GNW 141010C00008500 C 10/10/14 8.5 5.55 5.90
GNW 141010C00009000 C 10/10/14 9.0 5.05 5.35
GNW 141010C00009500 C 10/10/14 9.5 4.55 4.85
GNW 141010C00010000 C 10/10/14 10.0 4.00 4.35
GNW 141010C00010500 C 10/10/14 10.5 3.55 3.90
GNW 141010C00011000 C 10/10/14 11.0 3.05 3.35
GNW 141010C00011500 C 10/10/14 11.5 2.60 2.84
GNW 141010C00012000 C 10/10/14 12.0 2.12 2.37
GNW 141010C00012500 C 10/10/14 12.5 1.65 1.89
GNW 141010C00013000 C 10/10/14 13.0 1.31 1.41
GNW 141010C00013500 C 10/10/14 13.5 0.92 1.02
GNW 141010C00014000 C 10/10/14 14.0 0.60 0.67
GNW 141010C00014500 C 10/10/14 14.5 0.36 0.42
GNW 141010C00015000 C 10/10/14 15.0 0.20 0.25
GNW 141010C00015500 C 10/10/14 15.5 0.10 0.14
GNW 141010C00016000 C 10/10/14 16.0 0.05 0.09
GNW 141010C00016500 C 10/10/14 16.5 0.02 0.06
GNW 141010C00017000 C 10/10/14 17.0 0.01 0.05
GNW 141010C00017500 C 10/10/14 17.5 0.00 0.04
GNW 141010C00018000 C 10/10/14 18.0 0.00 0.03
GNW 141010C00018500 C 10/10/14 18.5 0.00 0.03
GNW 141010C00019000 C 10/10/14 19.0 0.00 0.03
GNW 141010C00019500 C 10/10/14 19.5 0.00 0.03
GNW 141010C00020000 C 10/10/14 20.0 0.00 0.03
GNW 141010C00020500 C 10/10/14 20.5 0.00 0.03
GNW 141010C00021000 C 10/10/14 21.0 0.00 0.03
GNW 141010C00021500 C 10/10/14 21.5 0.00 0.03
GNW 141010C00022000 C 10/10/14 22.0 0.00 0.03
GNW 141010C00022500 C 10/10/14 22.5 0.00 0.03
GNW 141010C00023000 C 10/10/14 23.0 0.00 0.03
GNW 141010C00023500 C 10/10/14 23.5 0.00 0.03
GNW 141010C00024000 C 10/10/14 24.0 0.00 0.03
GNW 141010C00024500 C 10/10/14 24.5 0.00 0.03
GNW 141010P00007000 P 10/10/14 7.0 0.00 0.04
GNW 141010P00007500 P 10/10/14 7.5 0.00 0.05
GNW 141010P00008000 P 10/10/14 8.0 0.00 0.05
GNW 141010P00008500 P 10/10/14 8.5 0.00 0.06
GNW 141010P00009000 P 10/10/14 9.0 0.00 0.06
GNW 141010P00009500 P 10/10/14 9.5 0.01 0.06
GNW 141010P00010000 P 10/10/14 10.0 0.01 0.06
GNW 141010P00010500 P 10/10/14 10.5 0.01 0.06
GNW 141010P00011000 P 10/10/14 11.0 0.02 0.07
GNW 141010P00011500 P 10/10/14 11.5 0.03 0.07
GNW 141010P00012000 P 10/10/14 12.0 0.05 0.08
GNW 141010P00012500 P 10/10/14 12.5 0.08 0.11
GNW 141010P00013000 P 10/10/14 13.0 0.13 0.17
GNW 141010P00013500 P 10/10/14 13.5 0.23 0.28
GNW 141010P00014000 P 10/10/14 14.0 0.41 0.44
GNW 141010P00014500 P 10/10/14 14.5 0.64 0.71
GNW 141010P00015000 P 10/10/14 15.0 0.96 1.06
GNW 141010P00015500 P 10/10/14 15.5 1.36 1.47
GNW 141010P00016000 P 10/10/14 16.0 1.79 2.01
GNW 141010P00016500 P 10/10/14 16.5 2.25 2.49
GNW 141010P00017000 P 10/10/14 17.0 2.71 2.98
GNW 141010P00017500 P 10/10/14 17.5 3.20 3.50
GNW 141010P00018000 P 10/10/14 18.0 3.65 4.00
GNW 141010P00018500 P 10/10/14 18.5 4.15 4.50
GNW 141010P00019000 P 10/10/14 19.0 4.50 5.10
GNW 141010P00019500 P 10/10/14 19.5 5.00 5.65
GNW 141010P00020000 P 10/10/14 20.0 5.40 6.20
GNW 141010P00020500 P 10/10/14 20.5 5.90 6.75
GNW 141010P00021000 P 10/10/14 21.0 6.60 7.25
GNW 141010P00021500 P 10/10/14 21.5 6.90 7.70
GNW 141010P00022000 P 10/10/14 22.0 7.35 8.25
GNW 141010P00022500 P 10/10/14 22.5 7.85 8.75
GNW 141010P00023000 P 10/10/14 23.0 8.35 9.25
GNW 141010P00023500 P 10/10/14 23.5 8.85 9.75
GNW 141010P00024000 P 10/10/14 24.0 9.30 10.30
GNW 141010P00024500 P 10/10/14 24.5 9.80 10.80
GNW 141018C00005000 C 10/18/14 5.0 9.05 9.30
GNW 141018C00006000 C 10/18/14 6.0 8.05 8.35
GNW 141018C00007000 C 10/18/14 7.0 7.05 7.35
GNW 141018C00008000 C 10/18/14 8.0 6.05 6.35
GNW 141018C00009000 C 10/18/14 9.0 5.05 5.35
GNW 141018C00010000 C 10/18/14 10.0 4.05 4.35
GNW 141018C00011000 C 10/18/14 11.0 3.10 3.35
GNW 141018C00012000 C 10/18/14 12.0 2.25 2.33
GNW 141018C00013000 C 10/18/14 13.0 1.35 1.45
GNW 141018C00014000 C 10/18/14 14.0 0.65 0.71
GNW 141018C00015000 C 10/18/14 15.0 0.24 0.27
GNW 141018C00016000 C 10/18/14 16.0 0.07 0.11
GNW 141018C00017000 C 10/18/14 17.0 0.01 0.05
GNW 141018C00018000 C 10/18/14 18.0 0.00 0.04
GNW 141018C00019000 C 10/18/14 19.0 0.00 0.03
GNW 141018C00020000 C 10/18/14 20.0 0.00 0.03
GNW 141018C00021000 C 10/18/14 21.0 0.00 0.03
GNW 141018P00005000 P 10/18/14 5.0 0.00 0.03
GNW 141018P00006000 P 10/18/14 6.0 0.00 0.03
GNW 141018P00007000 P 10/18/14 7.0 0.00 0.05
GNW 141018P00008000 P 10/18/14 8.0 0.01 0.06
GNW 141018P00009000 P 10/18/14 9.0 0.01 0.06
GNW 141018P00010000 P 10/18/14 10.0 0.02 0.07
GNW 141018P00011000 P 10/18/14 11.0 0.03 0.08
GNW 141018P00012000 P 10/18/14 12.0 0.07 0.10
GNW 141018P00013000 P 10/18/14 13.0 0.19 0.21
GNW 141018P00014000 P 10/18/14 14.0 0.44 0.50
GNW 141018P00015000 P 10/18/14 15.0 1.01 1.09
GNW 141018P00016000 P 10/18/14 16.0 1.80 2.03
GNW 141018P00017000 P 10/18/14 17.0 2.75 2.98
GNW 141018P00018000 P 10/18/14 18.0 3.70 4.00
GNW 141018P00019000 P 10/18/14 19.0 4.70 5.00
GNW 141018P00020000 P 10/18/14 20.0 5.65 6.00
GNW 141018P00021000 P 10/18/14 21.0 6.65 7.00
GNW 141220C00001000 C 12/20/14 1.0 12.40 14.00
GNW 141220C00002000 C 12/20/14 2.0 11.40 13.00
GNW 141220C00003000 C 12/20/14 3.0 10.40 11.45
GNW 141220C00004000 C 12/20/14 4.0 9.70 10.70
GNW 141220C00005000 C 12/20/14 5.0 9.00 9.35
GNW 141220C00006000 C 12/20/14 6.0 8.00 8.35
GNW 141220C00008000 C 12/20/14 8.0 6.05 6.35
GNW 141220C00009000 C 12/20/14 9.0 5.05 5.35
GNW 141220C00010000 C 12/20/14 10.0 4.10 4.40
GNW 141220C00011000 C 12/20/14 11.0 3.15 3.45
GNW 141220C00012000 C 12/20/14 12.0 2.30 2.55
GNW 141220C00013000 C 12/20/14 13.0 1.67 1.76
GNW 141220C00014000 C 12/20/14 14.0 1.05 1.13
GNW 141220C00015000 C 12/20/14 15.0 0.61 0.67
GNW 141220C00016000 C 12/20/14 16.0 0.33 0.38
GNW 141220C00017000 C 12/20/14 17.0 0.16 0.22
GNW 141220C00018000 C 12/20/14 18.0 0.10 0.13
GNW 141220C00019000 C 12/20/14 19.0 0.04 0.10
GNW 141220C00020000 C 12/20/14 20.0 0.02 0.07
GNW 141220C00021000 C 12/20/14 21.0 0.01 0.06
GNW 141220C00022000 C 12/20/14 22.0 0.00 0.05
GNW 141220C00023000 C 12/20/14 23.0 0.00 0.05
GNW 141220C00024000 C 12/20/14 24.0 0.00 0.05
GNW 141220C00025000 C 12/20/14 25.0 0.00 0.05
GNW 141220P00001000 P 12/20/14 1.0 0.00 0.03
GNW 141220P00002000 P 12/20/14 2.0 0.00 0.03
GNW 141220P00003000 P 12/20/14 3.0 0.00 0.03
GNW 141220P00004000 P 12/20/14 4.0 0.00 0.04
GNW 141220P00005000 P 12/20/14 5.0 0.00 0.05
GNW 141220P00006000 P 12/20/14 6.0 0.01 0.06
GNW 141220P00008000 P 12/20/14 8.0 0.05 0.09
GNW 141220P00009000 P 12/20/14 9.0 0.04 0.10
GNW 141220P00010000 P 12/20/14 10.0 0.08 0.11
GNW 141220P00011000 P 12/20/14 11.0 0.12 0.16
GNW 141220P00012000 P 12/20/14 12.0 0.24 0.29
GNW 141220P00013000 P 12/20/14 13.0 0.46 0.51
GNW 141220P00014000 P 12/20/14 14.0 0.83 0.88
GNW 141220P00015000 P 12/20/14 15.0 1.36 1.45
GNW 141220P00016000 P 12/20/14 16.0 2.08 2.18
GNW 141220P00017000 P 12/20/14 17.0 2.91 3.15
GNW 141220P00018000 P 12/20/14 18.0 3.80 4.10
GNW 141220P00019000 P 12/20/14 19.0 4.75 5.05
GNW 141220P00020000 P 12/20/14 20.0 5.75 6.05
GNW 141220P00021000 P 12/20/14 21.0 6.75 7.00
GNW 141220P00022000 P 12/20/14 22.0 7.70 8.05
GNW 141220P00023000 P 12/20/14 23.0 8.65 9.00
GNW 141220P00024000 P 12/20/14 24.0 9.30 10.30
GNW 141220P00025000 P 12/20/14 25.0 10.10 11.70
GNW 150117C00002500 C 01/17/15 2.5 10.90 12.50
GNW 150117C00003000 C 01/17/15 3.0 10.40 12.00
GNW 150117C00004000 C 01/17/15 4.0 9.75 10.55
GNW 150117C00005000 C 01/17/15 5.0 8.85 9.35
GNW 150117C00006000 C 01/17/15 6.0 7.85 8.35
GNW 150117C00007000 C 01/17/15 7.0 6.95 7.40
GNW 150117C00008000 C 01/17/15 8.0 5.95 6.40
GNW 150117C00009000 C 01/17/15 9.0 5.00 5.40
GNW 150117C00010000 C 01/17/15 10.0 4.10 4.45
GNW 150117C00011000 C 01/17/15 11.0 3.20 3.50
GNW 150117C00012000 C 01/17/15 12.0 2.51 2.62
GNW 150117C00013000 C 01/17/15 13.0 1.77 1.82
GNW 150117C00014000 C 01/17/15 14.0 1.19 1.22
GNW 150117C00015000 C 01/17/15 15.0 0.73 0.77
GNW 150117C00016000 C 01/17/15 16.0 0.43 0.47
GNW 150117C00017000 C 01/17/15 17.0 0.27 0.29
GNW 150117C00018000 C 01/17/15 18.0 0.14 0.19
GNW 150117C00019000 C 01/17/15 19.0 0.07 0.12
GNW 150117C00020000 C 01/17/15 20.0 0.05 0.09
GNW 150117C00021000 C 01/17/15 21.0 0.02 0.07
GNW 150117C00022000 C 01/17/15 22.0 0.00 0.06
GNW 150117C00023000 C 01/17/15 23.0 0.00 0.06
GNW 150117C00024000 C 01/17/15 24.0 0.00 0.05
GNW 150117C00025000 C 01/17/15 25.0 0.00 0.05
GNW 150117C00026000 C 01/17/15 26.0 0.00 0.05
GNW 150117C00027000 C 01/17/15 27.0 0.00 0.05
GNW 150117P00002500 P 01/17/15 2.5 0.00 0.03
GNW 150117P00003000 P 01/17/15 3.0 0.00 0.03
GNW 150117P00004000 P 01/17/15 4.0 0.00 0.04
GNW 150117P00005000 P 01/17/15 5.0 0.02 0.06
GNW 150117P00006000 P 01/17/15 6.0 0.02 0.08
GNW 150117P00007000 P 01/17/15 7.0 0.03 0.07
GNW 150117P00008000 P 01/17/15 8.0 0.03 0.10
GNW 150117P00009000 P 01/17/15 9.0 0.05 0.11
GNW 150117P00010000 P 01/17/15 10.0 0.10 0.13
GNW 150117P00011000 P 01/17/15 11.0 0.17 0.21
GNW 150117P00012000 P 01/17/15 12.0 0.32 0.36
GNW 150117P00013000 P 01/17/15 13.0 0.56 0.62
GNW 150117P00014000 P 01/17/15 14.0 0.98 1.02
GNW 150117P00015000 P 01/17/15 15.0 1.49 1.57
GNW 150117P00016000 P 01/17/15 16.0 2.18 2.29
GNW 150117P00017000 P 01/17/15 17.0 2.99 3.10
GNW 150117P00018000 P 01/17/15 18.0 3.85 4.10
GNW 150117P00019000 P 01/17/15 19.0 4.80 5.15
GNW 150117P00020000 P 01/17/15 20.0 5.75 6.10
GNW 150117P00021000 P 01/17/15 21.0 6.75 7.10
GNW 150117P00022000 P 01/17/15 22.0 7.70 8.05
GNW 150117P00023000 P 01/17/15 23.0 8.70 9.05
GNW 150117P00024000 P 01/17/15 24.0 9.70 10.20
GNW 150117P00025000 P 01/17/15 25.0 10.10 11.70
GNW 150117P00026000 P 01/17/15 26.0 11.00 12.60
GNW 150117P00027000 P 01/17/15 27.0 12.00 13.60
GNW 150320C00005000 C 03/20/15 5.0 8.85 9.70
GNW 150320C00006000 C 03/20/15 6.0 7.85 8.40
GNW 150320C00007000 C 03/20/15 7.0 6.95 7.40
GNW 150320C00008000 C 03/20/15 8.0 6.00 6.45
GNW 150320C00009000 C 03/20/15 9.0 5.15 5.45
GNW 150320C00010000 C 03/20/15 10.0 4.30 4.55
GNW 150320C00011000 C 03/20/15 11.0 3.35 3.65
GNW 150320C00012000 C 03/20/15 12.0 2.68 2.83
GNW 150320C00013000 C 03/20/15 13.0 2.00 2.13
GNW 150320C00014000 C 03/20/15 14.0 1.43 1.54
GNW 150320C00015000 C 03/20/15 15.0 0.99 1.09
GNW 150320C00016000 C 03/20/15 16.0 0.66 0.75
GNW 150320C00017000 C 03/20/15 17.0 0.42 0.50
GNW 150320C00018000 C 03/20/15 18.0 0.26 0.34
GNW 150320C00019000 C 03/20/15 19.0 0.16 0.25
GNW 150320C00020000 C 03/20/15 20.0 0.10 0.17
GNW 150320C00021000 C 03/20/15 21.0 0.06 0.13
GNW 150320C00022000 C 03/20/15 22.0 0.04 0.10
GNW 150320C00023000 C 03/20/15 23.0 0.02 0.08
GNW 150320C00024000 C 03/20/15 24.0 0.01 0.07
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.06
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.06
GNW 150320P00005000 P 03/20/15 5.0 0.02 0.08
GNW 150320P00006000 P 03/20/15 6.0 0.03 0.09
GNW 150320P00007000 P 03/20/15 7.0 0.04 0.10
GNW 150320P00008000 P 03/20/15 8.0 0.05 0.12
GNW 150320P00009000 P 03/20/15 9.0 0.07 0.14
GNW 150320P00010000 P 03/20/15 10.0 0.15 0.22
GNW 150320P00011000 P 03/20/15 11.0 0.28 0.34
GNW 150320P00012000 P 03/20/15 12.0 0.47 0.53
GNW 150320P00013000 P 03/20/15 13.0 0.77 0.85
GNW 150320P00014000 P 03/20/15 14.0 1.21 1.27
GNW 150320P00015000 P 03/20/15 15.0 1.73 1.82
GNW 150320P00016000 P 03/20/15 16.0 2.42 2.49
GNW 150320P00017000 P 03/20/15 17.0 3.15 3.30
GNW 150320P00018000 P 03/20/15 18.0 4.00 4.15
GNW 150320P00019000 P 03/20/15 19.0 4.85 5.20
GNW 150320P00020000 P 03/20/15 20.0 5.80 6.10
GNW 150320P00021000 P 03/20/15 21.0 6.75 7.05
GNW 150320P00022000 P 03/20/15 22.0 7.70 8.05
GNW 150320P00023000 P 03/20/15 23.0 8.70 9.20
GNW 150320P00024000 P 03/20/15 24.0 9.65 10.05
GNW 150320P00025000 P 03/20/15 25.0 10.50 11.25
GNW 150320P00026000 P 03/20/15 26.0 11.50 12.30
GNW 160115C00003000 C 01/15/16 3.0 8.75 13.00
GNW 160115C00004000 C 01/15/16 4.0 8.00 12.60
GNW 160115C00005000 C 01/15/16 5.0 8.35 9.80
GNW 160115C00008000 C 01/15/16 8.0 6.25 6.80
GNW 160115C00010000 C 01/15/16 10.0 4.65 5.05
GNW 160115C00012000 C 01/15/16 12.0 3.45 3.65
GNW 160115C00015000 C 01/15/16 15.0 1.94 2.00
GNW 160115C00017000 C 01/15/16 17.0 1.27 1.35
GNW 160115C00020000 C 01/15/16 20.0 0.62 0.72
GNW 160115C00022000 C 01/15/16 22.0 0.37 0.48
GNW 160115C00025000 C 01/15/16 25.0 0.17 0.28
GNW 160115C00030000 C 01/15/16 30.0 0.05 0.13
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.09
GNW 160115P00004000 P 01/15/16 4.0 0.02 0.11
GNW 160115P00005000 P 01/15/16 5.0 0.04 0.13
GNW 160115P00008000 P 01/15/16 8.0 0.22 0.30
GNW 160115P00010000 P 01/15/16 10.0 0.56 0.65
GNW 160115P00012000 P 01/15/16 12.0 1.16 1.23
GNW 160115P00015000 P 01/15/16 15.0 2.61 2.69
GNW 160115P00017000 P 01/15/16 17.0 3.90 4.00
GNW 160115P00020000 P 01/15/16 20.0 6.25 6.40
GNW 160115P00022000 P 01/15/16 22.0 7.95 8.40
GNW 160115P00025000 P 01/15/16 25.0 10.75 11.15
GNW 160115P00030000 P 01/15/16 30.0 15.00 16.35

OPRA data is delayed 15 minutes.