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 (2017-04-07)Premium Content

Genworth Financial Inc (GNW)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170428C00000500 C 04/28/17 0.5 1.29 5.80
GNW 170428C00001000 C 04/28/17 1.0 0.90 5.45
GNW 170428C00001500 C 04/28/17 1.5 0.30 5.00
GNW 170428C00002000 C 04/28/17 2.0 0.40 4.20
GNW 170428C00002500 C 04/28/17 2.5 0.00 3.70
GNW 170428C00003000 C 04/28/17 3.0 0.00 3.20
GNW 170428C00003500 C 04/28/17 3.5 0.00 2.68
GNW 170428C00004000 C 04/28/17 4.0 0.00 0.28
GNW 170428C00004500 C 04/28/17 4.5 0.00 0.13
GNW 170428C00005000 C 04/28/17 5.0 0.00 0.10
GNW 170428C00005500 C 04/28/17 5.5 0.00 0.05
GNW 170428C00006000 C 04/28/17 6.0 0.00 2.13
GNW 170428C00006500 C 04/28/17 6.5 0.00 2.13
GNW 170428C00007000 C 04/28/17 7.0 0.00 2.13
GNW 170428C00008000 C 04/28/17 8.0 0.00 4.75
GNW 170428P00000500 P 04/28/17 0.5 0.00 2.12
GNW 170428P00001000 P 04/28/17 1.0 0.00 2.13
GNW 170428P00001500 P 04/28/17 1.5 0.00 2.13
GNW 170428P00002000 P 04/28/17 2.0 0.00 2.04
GNW 170428P00002500 P 04/28/17 2.5 0.00 2.13
GNW 170428P00003000 P 04/28/17 3.0 0.00 4.75
GNW 170428P00003500 P 04/28/17 3.5 0.00 0.16
GNW 170428P00004000 P 04/28/17 4.0 0.00 0.11
GNW 170428P00004500 P 04/28/17 4.5 0.00 4.75
GNW 170428P00005000 P 04/28/17 5.0 0.00 4.75
GNW 170428P00005500 P 04/28/17 5.5 0.00 4.75
GNW 170428P00006000 P 04/28/17 6.0 0.30 4.80
GNW 170428P00006500 P 04/28/17 6.5 0.15 4.90
GNW 170428P00007000 P 04/28/17 7.0 0.65 5.40
GNW 170428P00008000 P 04/28/17 8.0 1.75 6.40
GNW 170505C00000500 C 05/05/17 0.5 1.35 6.00
GNW 170505C00001000 C 05/05/17 1.0 0.80 5.45
GNW 170505C00001500 C 05/05/17 1.5 0.19 4.70
GNW 170505C00002000 C 05/05/17 2.0 0.15 4.20
GNW 170505C00002500 C 05/05/17 2.5 0.01 3.70
GNW 170505C00003000 C 05/05/17 3.0 0.00 3.20
GNW 170505C00003500 C 05/05/17 3.5 0.00 2.70
GNW 170505C00004000 C 05/05/17 4.0 0.00 0.25
GNW 170505C00004500 C 05/05/17 4.5 0.00 0.17
GNW 170505C00005000 C 05/05/17 5.0 0.00 0.15
GNW 170505C00005500 C 05/05/17 5.5 0.00 2.13
GNW 170505C00006000 C 05/05/17 6.0 0.00 2.13
GNW 170505C00006500 C 05/05/17 6.5 0.00 2.13
GNW 170505C00007000 C 05/05/17 7.0 0.00 2.13
GNW 170505C00007500 C 05/05/17 7.5 0.00 4.75
GNW 170505P00000500 P 05/05/17 0.5 0.00 2.13
GNW 170505P00001000 P 05/05/17 1.0 0.00 2.13
GNW 170505P00001500 P 05/05/17 1.5 0.00 2.13
GNW 170505P00002000 P 05/05/17 2.0 0.00 2.12
GNW 170505P00002500 P 05/05/17 2.5 0.00 1.84
GNW 170505P00003000 P 05/05/17 3.0 0.00 1.85
GNW 170505P00003500 P 05/05/17 3.5 0.00 1.80
GNW 170505P00004000 P 05/05/17 4.0 0.00 2.60
GNW 170505P00004500 P 05/05/17 4.5 0.00 4.75
GNW 170505P00005000 P 05/05/17 5.0 0.00 4.75
GNW 170505P00005500 P 05/05/17 5.5 0.00 4.75
GNW 170505P00006000 P 05/05/17 6.0 0.12 4.75
GNW 170505P00006500 P 05/05/17 6.5 0.20 4.80
GNW 170505P00007000 P 05/05/17 7.0 0.82 5.30
GNW 170505P00007500 P 05/05/17 7.5 1.30 5.80
GNW 170512C00000500 C 05/12/17 0.5 1.35 6.00
GNW 170512C00001000 C 05/12/17 1.0 0.80 5.45
GNW 170512C00001500 C 05/12/17 1.5 0.30 4.70
GNW 170512C00002000 C 05/12/17 2.0 0.16 4.20
GNW 170512C00002500 C 05/12/17 2.5 0.01 3.70
GNW 170512C00003000 C 05/12/17 3.0 0.00 3.15
GNW 170512C00003500 C 05/12/17 3.5 0.00 2.75
GNW 170512C00004000 C 05/12/17 4.0 0.00 1.09
GNW 170512C00004500 C 05/12/17 4.5 0.00 0.65
GNW 170512C00005000 C 05/12/17 5.0 0.00 1.80
GNW 170512C00005500 C 05/12/17 5.5 0.00 2.13
GNW 170512C00006000 C 05/12/17 6.0 0.00 2.13
GNW 170512C00006500 C 05/12/17 6.5 0.00 2.13
GNW 170512C00007000 C 05/12/17 7.0 0.00 2.13
GNW 170512C00007500 C 05/12/17 7.5 0.00 2.13
GNW 170512C00008000 C 05/12/17 8.0 0.00 2.13
GNW 170512P00000500 P 05/12/17 0.5 0.00 4.75
GNW 170512P00001000 P 05/12/17 1.0 0.00 4.75
GNW 170512P00001500 P 05/12/17 1.5 0.00 4.75
GNW 170512P00002000 P 05/12/17 2.0 0.00 4.75
GNW 170512P00002500 P 05/12/17 2.5 0.00 2.10
GNW 170512P00003000 P 05/12/17 3.0 0.00 1.90
GNW 170512P00003500 P 05/12/17 3.5 0.00 4.75
GNW 170512P00004000 P 05/12/17 4.0 0.00 2.70
GNW 170512P00004500 P 05/12/17 4.5 0.00 2.15
GNW 170512P00005000 P 05/12/17 5.0 0.00 4.75
GNW 170512P00005500 P 05/12/17 5.5 0.00 4.75
GNW 170512P00006000 P 05/12/17 6.0 0.11 4.75
GNW 170512P00006500 P 05/12/17 6.5 0.17 4.80
GNW 170512P00007000 P 05/12/17 7.0 0.82 5.30
GNW 170512P00007500 P 05/12/17 7.5 1.15 5.80
GNW 170512P00008000 P 05/12/17 8.0 1.80 6.40
GNW 170519C00000500 C 05/19/17 0.5 1.30 6.00
GNW 170519C00001000 C 05/19/17 1.0 0.80 5.50
GNW 170519C00001500 C 05/19/17 1.5 0.20 4.70
GNW 170519C00002000 C 05/19/17 2.0 0.15 4.20
GNW 170519C00002500 C 05/19/17 2.5 0.00 3.65
GNW 170519C00003000 C 05/19/17 3.0 0.00 3.15
GNW 170519C00003500 C 05/19/17 3.5 0.00 1.23
GNW 170519C00004000 C 05/19/17 4.0 0.18 0.40
GNW 170519C00004500 C 05/19/17 4.5 0.11 0.15
GNW 170519C00005000 C 05/19/17 5.0 0.00 0.10
GNW 170519C00005500 C 05/19/17 5.5 0.00 0.10
GNW 170519C00006000 C 05/19/17 6.0 0.00 0.10
GNW 170519C00007000 C 05/19/17 7.0 0.00 0.01
GNW 170519C00008000 C 05/19/17 8.0 0.00 0.01
GNW 170519C00009000 C 05/19/17 9.0 0.00 4.75
GNW 170519P00000500 P 05/19/17 0.5 0.00 0.01
GNW 170519P00001000 P 05/19/17 1.0 0.00 0.01
GNW 170519P00001500 P 05/19/17 1.5 0.00 0.01
GNW 170519P00002000 P 05/19/17 2.0 0.00 0.02
GNW 170519P00002500 P 05/19/17 2.5 0.00 0.04
GNW 170519P00003000 P 05/19/17 3.0 0.00 0.15
GNW 170519P00003500 P 05/19/17 3.5 0.05 0.15
GNW 170519P00004000 P 05/19/17 4.0 0.00 0.50
GNW 170519P00004500 P 05/19/17 4.5 0.28 0.77
GNW 170519P00005000 P 05/19/17 5.0 0.00 4.75
GNW 170519P00005500 P 05/19/17 5.5 0.00 4.75
GNW 170519P00006000 P 05/19/17 6.0 0.00 4.75
GNW 170519P00007000 P 05/19/17 7.0 0.65 5.40
GNW 170519P00008000 P 05/19/17 8.0 1.65 6.35
GNW 170519P00009000 P 05/19/17 9.0 2.65 7.40
GNW 170526C00001000 C 05/26/17 1.0 1.10 5.50
GNW 170526C00001500 C 05/26/17 1.5 0.10 4.70
GNW 170526C00002000 C 05/26/17 2.0 0.05 4.85
GNW 170526C00002500 C 05/26/17 2.5 0.00 4.80
GNW 170526C00003000 C 05/26/17 3.0 0.00 4.80
GNW 170526C00003500 C 05/26/17 3.5 0.00 4.80
GNW 170526C00004000 C 05/26/17 4.0 0.00 4.80
GNW 170526C00004500 C 05/26/17 4.5 0.00 0.20
GNW 170526C00005000 C 05/26/17 5.0 0.00 0.24
GNW 170526C00005500 C 05/26/17 5.5 0.00 4.80
GNW 170526C00006000 C 05/26/17 6.0 0.00 4.80
GNW 170526C00006500 C 05/26/17 6.5 0.00 4.80
GNW 170526C00007000 C 05/26/17 7.0 0.00 4.80
GNW 170526P00001000 P 05/26/17 1.0 0.00 4.80
GNW 170526P00001500 P 05/26/17 1.5 0.00 4.80
GNW 170526P00002000 P 05/26/17 2.0 0.00 4.80
GNW 170526P00002500 P 05/26/17 2.5 0.00 4.80
GNW 170526P00003000 P 05/26/17 3.0 0.00 4.80
GNW 170526P00003500 P 05/26/17 3.5 0.00 4.80
GNW 170526P00004000 P 05/26/17 4.0 0.00 1.64
GNW 170526P00004500 P 05/26/17 4.5 0.00 4.80
GNW 170526P00005000 P 05/26/17 5.0 0.00 4.80
GNW 170526P00005500 P 05/26/17 5.5 0.00 4.80
GNW 170526P00006000 P 05/26/17 6.0 0.00 4.80
GNW 170526P00006500 P 05/26/17 6.5 0.10 4.90
GNW 170526P00007000 P 05/26/17 7.0 0.55 5.30
GNW 170602C00001000 C 06/02/17 1.0 0.70 4.85
GNW 170602C00001500 C 06/02/17 1.5 0.25 4.70
GNW 170602C00002000 C 06/02/17 2.0 0.80 4.20
GNW 170602C00002500 C 06/02/17 2.5 0.00 3.70
GNW 170602C00003000 C 06/02/17 3.0 0.00 2.93
GNW 170602C00003500 C 06/02/17 3.5 0.00 2.79
GNW 170602C00004000 C 06/02/17 4.0 0.00 2.10
GNW 170602C00004500 C 06/02/17 4.5 0.00 1.95
GNW 170602C00005000 C 06/02/17 5.0 0.00 1.90
GNW 170602C00005500 C 06/02/17 5.5 0.00 2.22
GNW 170602C00006000 C 06/02/17 6.0 0.00 2.09
GNW 170602C00006500 C 06/02/17 6.5 0.00 1.85
GNW 170602C00007000 C 06/02/17 7.0 0.00 2.02
GNW 170602C00007500 C 06/02/17 7.5 0.00 4.75
GNW 170602P00001000 P 06/02/17 1.0 0.00 4.75
GNW 170602P00001500 P 06/02/17 1.5 0.00 4.75
GNW 170602P00002000 P 06/02/17 2.0 0.00 2.50
GNW 170602P00002500 P 06/02/17 2.5 0.00 2.20
GNW 170602P00003000 P 06/02/17 3.0 0.00 2.05
GNW 170602P00003500 P 06/02/17 3.5 0.00 2.75
GNW 170602P00004000 P 06/02/17 4.0 0.00 0.80
GNW 170602P00004500 P 06/02/17 4.5 0.00 3.35
GNW 170602P00005000 P 06/02/17 5.0 0.00 4.55
GNW 170602P00005500 P 06/02/17 5.5 0.00 4.75
GNW 170602P00006000 P 06/02/17 6.0 0.00 4.75
GNW 170602P00006500 P 06/02/17 6.5 0.25 4.80
GNW 170602P00007000 P 06/02/17 7.0 0.65 5.30
GNW 170602P00007500 P 06/02/17 7.5 1.15 5.70
GNW 170616C00000500 C 06/16/17 0.5 3.25 6.00
GNW 170616C00001000 C 06/16/17 1.0 0.80 5.50
GNW 170616C00001500 C 06/16/17 1.5 0.19 4.70
GNW 170616C00002000 C 06/16/17 2.0 0.05 4.20
GNW 170616C00003000 C 06/16/17 3.0 0.96 1.34
GNW 170616C00003500 C 06/16/17 3.5 0.56 0.95
GNW 170616C00004000 C 06/16/17 4.0 0.31 0.50
GNW 170616C00004500 C 06/16/17 4.5 0.14 0.20
GNW 170616C00005000 C 06/16/17 5.0 0.05 0.18
GNW 170616C00005500 C 06/16/17 5.5 0.00 0.20
GNW 170616C00006000 C 06/16/17 6.0 0.00 4.75
GNW 170616C00007000 C 06/16/17 7.0 0.00 0.01
GNW 170616C00008000 C 06/16/17 8.0 0.00 0.01
GNW 170616C00009000 C 06/16/17 9.0 0.00 0.01
GNW 170616C00010000 C 06/16/17 10.0 0.00 0.01
GNW 170616P00000500 P 06/16/17 0.5 0.00 0.02
GNW 170616P00001000 P 06/16/17 1.0 0.00 0.02
GNW 170616P00001500 P 06/16/17 1.5 0.00 0.03
GNW 170616P00002000 P 06/16/17 2.0 0.01 0.05
GNW 170616P00003000 P 06/16/17 3.0 0.05 0.25
GNW 170616P00003500 P 06/16/17 3.5 0.11 0.39
GNW 170616P00004000 P 06/16/17 4.0 0.27 0.44
GNW 170616P00004500 P 06/16/17 4.5 0.43 0.65
GNW 170616P00005000 P 06/16/17 5.0 0.00 4.50
GNW 170616P00005500 P 06/16/17 5.5 0.00 4.50
GNW 170616P00006000 P 06/16/17 6.0 0.00 4.75
GNW 170616P00007000 P 06/16/17 7.0 0.65 5.40
GNW 170616P00008000 P 06/16/17 8.0 1.65 6.30
GNW 170616P00009000 P 06/16/17 9.0 2.50 7.15
GNW 170616P00010000 P 06/16/17 10.0 3.80 8.40
GNW 170915C00000500 C 09/15/17 0.5 1.34 5.85
GNW 170915C00001000 C 09/15/17 1.0 0.85 5.50
GNW 170915C00001500 C 09/15/17 1.5 0.20 4.70
GNW 170915C00002000 C 09/15/17 2.0 0.05 4.25
GNW 170915C00002500 C 09/15/17 2.5 1.40 2.05
GNW 170915C00003000 C 09/15/17 3.0 1.05 1.55
GNW 170915C00003500 C 09/15/17 3.5 0.80 1.10
GNW 170915C00004000 C 09/15/17 4.0 0.55 0.80
GNW 170915C00004500 C 09/15/17 4.5 0.31 0.40
GNW 170915C00005000 C 09/15/17 5.0 0.05 0.20
GNW 170915C00005500 C 09/15/17 5.5 0.01 0.20
GNW 170915C00006000 C 09/15/17 6.0 0.00 0.30
GNW 170915C00007000 C 09/15/17 7.0 0.00 0.02
GNW 170915C00008000 C 09/15/17 8.0 0.00 0.01
GNW 170915P00000500 P 09/15/17 0.5 0.00 0.03
GNW 170915P00001000 P 09/15/17 1.0 0.00 0.04
GNW 170915P00001500 P 09/15/17 1.5 0.00 0.08
GNW 170915P00002000 P 09/15/17 2.0 0.00 0.18
GNW 170915P00002500 P 09/15/17 2.5 0.00 0.33
GNW 170915P00003000 P 09/15/17 3.0 0.10 0.43
GNW 170915P00003500 P 09/15/17 3.5 0.21 0.55
GNW 170915P00004000 P 09/15/17 4.0 0.35 0.57
GNW 170915P00004500 P 09/15/17 4.5 0.53 1.05
GNW 170915P00005000 P 09/15/17 5.0 0.82 1.90
GNW 170915P00005500 P 09/15/17 5.5 1.15 4.05
GNW 170915P00006000 P 09/15/17 6.0 0.00 4.75
GNW 170915P00007000 P 09/15/17 7.0 2.50 5.40
GNW 170915P00008000 P 09/15/17 8.0 1.80 6.40
GNW 180119C00000500 C 01/19/18 0.5 3.15 4.05
GNW 180119C00001000 C 01/19/18 1.0 2.75 4.65
GNW 180119C00001500 C 01/19/18 1.5 2.25 3.10
GNW 180119C00002000 C 01/19/18 2.0 1.90 2.30
GNW 180119C00002500 C 01/19/18 2.5 1.50 2.20
GNW 180119C00003000 C 01/19/18 3.0 1.05 1.65
GNW 180119C00003500 C 01/19/18 3.5 1.05 1.25
GNW 180119C00004000 C 01/19/18 4.0 0.60 0.80
GNW 180119C00004500 C 01/19/18 4.5 0.37 0.48
GNW 180119C00005000 C 01/19/18 5.0 0.19 0.27
GNW 180119C00005500 C 01/19/18 5.5 0.01 0.17
GNW 180119C00007000 C 01/19/18 7.0 0.01 0.03
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.03
GNW 180119P00001000 P 01/19/18 1.0 0.00 0.07
GNW 180119P00001500 P 01/19/18 1.5 0.00 0.12
GNW 180119P00002000 P 01/19/18 2.0 0.02 0.25
GNW 180119P00002500 P 01/19/18 2.5 0.08 0.42
GNW 180119P00003000 P 01/19/18 3.0 0.30 0.40
GNW 180119P00003500 P 01/19/18 3.5 0.26 0.60
GNW 180119P00004000 P 01/19/18 4.0 0.42 0.85
GNW 180119P00004500 P 01/19/18 4.5 0.45 1.10
GNW 180119P00005000 P 01/19/18 5.0 0.80 1.40
GNW 180119P00005500 P 01/19/18 5.5 1.10 1.73
GNW 180119P00007000 P 01/19/18 7.0 2.45 5.40
GNW 190118C00000500 C 01/18/19 0.5 1.10 5.90
GNW 190118C00001000 C 01/18/19 1.0 1.00 5.50
GNW 190118C00001500 C 01/18/19 1.5 0.55 5.20
GNW 190118C00002000 C 01/18/19 2.0 0.85 4.90
GNW 190118C00002500 C 01/18/19 2.5 0.00 4.90
GNW 190118C00003000 C 01/18/19 3.0 1.30 2.15
GNW 190118C00003500 C 01/18/19 3.5 1.00 1.75
GNW 190118C00004000 C 01/18/19 4.0 0.70 1.35
GNW 190118C00004500 C 01/18/19 4.5 0.40 0.83
GNW 190118C00005000 C 01/18/19 5.0 0.35 0.80
GNW 190118C00005500 C 01/18/19 5.5 0.00 0.20
GNW 190118C00007000 C 01/18/19 7.0 0.00 0.35
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.40
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.50
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.35
GNW 190118P00002000 P 01/18/19 2.0 0.05 0.28
GNW 190118P00002500 P 01/18/19 2.5 0.15 0.42
GNW 190118P00003000 P 01/18/19 3.0 0.25 0.50
GNW 190118P00003500 P 01/18/19 3.5 0.38 0.85
GNW 190118P00004000 P 01/18/19 4.0 0.80 1.02
GNW 190118P00004500 P 01/18/19 4.5 0.70 1.25
GNW 190118P00005000 P 01/18/19 5.0 0.95 1.55
GNW 190118P00005500 P 01/18/19 5.5 1.29 1.85
GNW 190118P00007000 P 01/18/19 7.0 2.59 5.40

OPRA data is delayed 15 minutes.