Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Genworth Financial Inc (GNW)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140425C00008000 C 04/25/14 8.0 8.95 9.85
GNW 140425C00008500 C 04/25/14 8.5 8.40 9.35
GNW 140425C00009000 C 04/25/14 9.0 8.05 8.55
GNW 140425C00009500 C 04/25/14 9.5 7.55 8.05
GNW 140425C00010000 C 04/25/14 10.0 7.05 7.55
GNW 140425C00010500 C 04/25/14 10.5 6.55 7.05
GNW 140425C00011000 C 04/25/14 11.0 6.05 6.55
GNW 140425C00011500 C 04/25/14 11.5 5.55 6.10
GNW 140425C00012000 C 04/25/14 12.0 5.10 5.55
GNW 140425C00012500 C 04/25/14 12.5 4.60 5.05
GNW 140425C00013000 C 04/25/14 13.0 4.10 4.55
GNW 140425C00013500 C 04/25/14 13.5 3.60 4.05
GNW 140425C00014000 C 04/25/14 14.0 3.10 3.55
GNW 140425C00014500 C 04/25/14 14.5 2.59 3.05
GNW 140425C00015000 C 04/25/14 15.0 2.09 2.51
GNW 140425C00015500 C 04/25/14 15.5 1.74 2.02
GNW 140425C00016000 C 04/25/14 16.0 1.24 1.51
GNW 140425C00016500 C 04/25/14 16.5 0.75 1.03
GNW 140425C00017000 C 04/25/14 17.0 0.43 0.47
GNW 140425C00017500 C 04/25/14 17.5 0.12 0.14
GNW 140425C00018000 C 04/25/14 18.0 0.02 0.04
GNW 140425C00018500 C 04/25/14 18.5 0.00 0.05
GNW 140425C00019000 C 04/25/14 19.0 0.00 0.02
GNW 140425C00019500 C 04/25/14 19.5 0.00 0.12
GNW 140425C00020000 C 04/25/14 20.0 0.00 0.12
GNW 140425C00020500 C 04/25/14 20.5 0.00 0.12
GNW 140425C00021000 C 04/25/14 21.0 0.00 0.12
GNW 140425C00021500 C 04/25/14 21.5 0.00 0.12
GNW 140425C00022000 C 04/25/14 22.0 0.00 0.12
GNW 140425C00022500 C 04/25/14 22.5 0.00 0.12
GNW 140425C00023000 C 04/25/14 23.0 0.00 0.12
GNW 140425C00023500 C 04/25/14 23.5 0.00 0.12
GNW 140425C00024000 C 04/25/14 24.0 0.00 0.12
GNW 140425C00025000 C 04/25/14 25.0 0.00 0.12
GNW 140425P00008000 P 04/25/14 8.0 0.00 0.12
GNW 140425P00008500 P 04/25/14 8.5 0.00 0.12
GNW 140425P00009000 P 04/25/14 9.0 0.00 0.12
GNW 140425P00009500 P 04/25/14 9.5 0.00 0.12
GNW 140425P00010000 P 04/25/14 10.0 0.00 0.12
GNW 140425P00010500 P 04/25/14 10.5 0.00 0.12
GNW 140425P00011000 P 04/25/14 11.0 0.00 0.12
GNW 140425P00011500 P 04/25/14 11.5 0.00 0.12
GNW 140425P00012000 P 04/25/14 12.0 0.00 0.12
GNW 140425P00012500 P 04/25/14 12.5 0.00 0.12
GNW 140425P00013000 P 04/25/14 13.0 0.00 0.12
GNW 140425P00013500 P 04/25/14 13.5 0.00 0.12
GNW 140425P00014000 P 04/25/14 14.0 0.00 0.12
GNW 140425P00014500 P 04/25/14 14.5 0.00 0.12
GNW 140425P00015000 P 04/25/14 15.0 0.00 0.12
GNW 140425P00015500 P 04/25/14 15.5 0.00 0.05
GNW 140425P00016000 P 04/25/14 16.0 0.00 0.06
GNW 140425P00016500 P 04/25/14 16.5 0.01 0.05
GNW 140425P00017000 P 04/25/14 17.0 0.04 0.07
GNW 140425P00017500 P 04/25/14 17.5 0.23 0.26
GNW 140425P00018000 P 04/25/14 18.0 0.54 0.71
GNW 140425P00018500 P 04/25/14 18.5 1.01 1.20
GNW 140425P00019000 P 04/25/14 19.0 1.51 1.74
GNW 140425P00019500 P 04/25/14 19.5 1.99 2.26
GNW 140425P00020000 P 04/25/14 20.0 2.47 2.73
GNW 140425P00020500 P 04/25/14 20.5 2.99 3.45
GNW 140425P00021000 P 04/25/14 21.0 3.45 3.90
GNW 140425P00021500 P 04/25/14 21.5 3.95 4.40
GNW 140425P00022000 P 04/25/14 22.0 4.45 4.90
GNW 140425P00022500 P 04/25/14 22.5 4.95 5.40
GNW 140425P00023000 P 04/25/14 23.0 5.45 5.95
GNW 140425P00023500 P 04/25/14 23.5 5.95 6.45
GNW 140425P00024000 P 04/25/14 24.0 6.45 6.95
GNW 140425P00025000 P 04/25/14 25.0 7.45 8.00
GNW 140502C00007500 C 05/02/14 7.5 9.40 10.40
GNW 140502C00008000 C 05/02/14 8.0 8.90 9.85
GNW 140502C00008500 C 05/02/14 8.5 8.45 9.35
GNW 140502C00009000 C 05/02/14 9.0 7.95 8.85
GNW 140502C00009500 C 05/02/14 9.5 7.45 8.25
GNW 140502C00010000 C 05/02/14 10.0 6.95 7.65
GNW 140502C00010500 C 05/02/14 10.5 6.55 7.10
GNW 140502C00011000 C 05/02/14 11.0 6.05 6.60
GNW 140502C00011500 C 05/02/14 11.5 5.55 6.10
GNW 140502C00012000 C 05/02/14 12.0 5.10 5.55
GNW 140502C00012500 C 05/02/14 12.5 4.60 5.05
GNW 140502C00013000 C 05/02/14 13.0 4.10 4.55
GNW 140502C00013500 C 05/02/14 13.5 3.60 4.05
GNW 140502C00014000 C 05/02/14 14.0 3.10 3.55
GNW 140502C00014500 C 05/02/14 14.5 2.61 3.05
GNW 140502C00015000 C 05/02/14 15.0 2.12 2.57
GNW 140502C00015500 C 05/02/14 15.5 1.79 2.08
GNW 140502C00016000 C 05/02/14 16.0 1.36 1.58
GNW 140502C00016500 C 05/02/14 16.5 1.07 1.14
GNW 140502C00017000 C 05/02/14 17.0 0.71 0.77
GNW 140502C00017500 C 05/02/14 17.5 0.43 0.47
GNW 140502C00018000 C 05/02/14 18.0 0.24 0.27
GNW 140502C00018500 C 05/02/14 18.5 0.12 0.17
GNW 140502C00019000 C 05/02/14 19.0 0.05 0.10
GNW 140502C00019500 C 05/02/14 19.5 0.02 0.08
GNW 140502C00020000 C 05/02/14 20.0 0.01 0.06
GNW 140502C00020500 C 05/02/14 20.5 0.00 0.14
GNW 140502C00021000 C 05/02/14 21.0 0.00 0.13
GNW 140502C00021500 C 05/02/14 21.5 0.00 0.13
GNW 140502C00022000 C 05/02/14 22.0 0.00 0.14
GNW 140502C00022500 C 05/02/14 22.5 0.00 0.14
GNW 140502C00023000 C 05/02/14 23.0 0.00 0.13
GNW 140502C00023500 C 05/02/14 23.5 0.00 0.14
GNW 140502C00024000 C 05/02/14 24.0 0.00 0.13
GNW 140502P00007500 P 05/02/14 7.5 0.00 0.13
GNW 140502P00008000 P 05/02/14 8.0 0.00 0.13
GNW 140502P00008500 P 05/02/14 8.5 0.00 0.13
GNW 140502P00009000 P 05/02/14 9.0 0.00 0.13
GNW 140502P00009500 P 05/02/14 9.5 0.00 0.13
GNW 140502P00010000 P 05/02/14 10.0 0.00 0.13
GNW 140502P00010500 P 05/02/14 10.5 0.00 0.13
GNW 140502P00011000 P 05/02/14 11.0 0.00 0.13
GNW 140502P00011500 P 05/02/14 11.5 0.00 0.13
GNW 140502P00012000 P 05/02/14 12.0 0.00 0.14
GNW 140502P00012500 P 05/02/14 12.5 0.00 0.14
GNW 140502P00013000 P 05/02/14 13.0 0.00 0.14
GNW 140502P00013500 P 05/02/14 13.5 0.00 0.15
GNW 140502P00014000 P 05/02/14 14.0 0.00 0.15
GNW 140502P00014500 P 05/02/14 14.5 0.01 0.08
GNW 140502P00015000 P 05/02/14 15.0 0.02 0.10
GNW 140502P00015500 P 05/02/14 15.5 0.06 0.10
GNW 140502P00016000 P 05/02/14 16.0 0.11 0.14
GNW 140502P00016500 P 05/02/14 16.5 0.18 0.22
GNW 140502P00017000 P 05/02/14 17.0 0.32 0.35
GNW 140502P00017500 P 05/02/14 17.5 0.54 0.57
GNW 140502P00018000 P 05/02/14 18.0 0.82 0.89
GNW 140502P00018500 P 05/02/14 18.5 1.18 1.39
GNW 140502P00019000 P 05/02/14 19.0 1.57 1.83
GNW 140502P00019500 P 05/02/14 19.5 2.04 2.31
GNW 140502P00020000 P 05/02/14 20.0 2.51 2.94
GNW 140502P00020500 P 05/02/14 20.5 3.00 3.45
GNW 140502P00021000 P 05/02/14 21.0 3.50 3.90
GNW 140502P00021500 P 05/02/14 21.5 4.00 4.40
GNW 140502P00022000 P 05/02/14 22.0 4.45 4.90
GNW 140502P00022500 P 05/02/14 22.5 5.00 5.40
GNW 140502P00023000 P 05/02/14 23.0 5.40 6.00
GNW 140502P00023500 P 05/02/14 23.5 5.75 6.55
GNW 140502P00024000 P 05/02/14 24.0 6.15 7.10
GNW 140509C00010000 C 05/09/14 10.0 7.00 7.60
GNW 140509C00010500 C 05/09/14 10.5 6.55 7.05
GNW 140509C00011000 C 05/09/14 11.0 6.05 6.60
GNW 140509C00011500 C 05/09/14 11.5 5.55 6.10
GNW 140509C00012000 C 05/09/14 12.0 5.10 5.55
GNW 140509C00012500 C 05/09/14 12.5 4.60 5.05
GNW 140509C00013000 C 05/09/14 13.0 4.10 4.55
GNW 140509C00013500 C 05/09/14 13.5 3.60 4.05
GNW 140509C00014000 C 05/09/14 14.0 3.10 3.55
GNW 140509C00014500 C 05/09/14 14.5 2.63 3.10
GNW 140509C00015000 C 05/09/14 15.0 2.15 2.58
GNW 140509C00015500 C 05/09/14 15.5 1.84 2.10
GNW 140509C00016000 C 05/09/14 16.0 1.41 1.60
GNW 140509C00016500 C 05/09/14 16.5 1.12 1.17
GNW 140509C00017000 C 05/09/14 17.0 0.76 0.81
GNW 140509C00017500 C 05/09/14 17.5 0.49 0.54
GNW 140509C00018000 C 05/09/14 18.0 0.29 0.33
GNW 140509C00018500 C 05/09/14 18.5 0.16 0.20
GNW 140509C00019000 C 05/09/14 19.0 0.09 0.11
GNW 140509C00019500 C 05/09/14 19.5 0.04 0.08
GNW 140509C00020000 C 05/09/14 20.0 0.01 0.11
GNW 140509C00020500 C 05/09/14 20.5 0.00 0.15
GNW 140509C00021000 C 05/09/14 21.0 0.00 0.15
GNW 140509C00021500 C 05/09/14 21.5 0.00 0.14
GNW 140509C00022000 C 05/09/14 22.0 0.00 0.15
GNW 140509C00022500 C 05/09/14 22.5 0.00 0.14
GNW 140509C00023000 C 05/09/14 23.0 0.00 0.14
GNW 140509C00023500 C 05/09/14 23.5 0.00 0.13
GNW 140509C00024000 C 05/09/14 24.0 0.00 0.14
GNW 140509C00024500 C 05/09/14 24.5 0.00 0.14
GNW 140509P00010000 P 05/09/14 10.0 0.00 0.15
GNW 140509P00010500 P 05/09/14 10.5 0.00 0.15
GNW 140509P00011000 P 05/09/14 11.0 0.00 0.15
GNW 140509P00011500 P 05/09/14 11.5 0.00 0.14
GNW 140509P00012000 P 05/09/14 12.0 0.00 0.16
GNW 140509P00012500 P 05/09/14 12.5 0.00 0.16
GNW 140509P00013000 P 05/09/14 13.0 0.00 0.16
GNW 140509P00013500 P 05/09/14 13.5 0.01 0.08
GNW 140509P00014000 P 05/09/14 14.0 0.00 0.11
GNW 140509P00014500 P 05/09/14 14.5 0.03 0.10
GNW 140509P00015000 P 05/09/14 15.0 0.06 0.08
GNW 140509P00015500 P 05/09/14 15.5 0.09 0.11
GNW 140509P00016000 P 05/09/14 16.0 0.14 0.17
GNW 140509P00016500 P 05/09/14 16.5 0.23 0.26
GNW 140509P00017000 P 05/09/14 17.0 0.38 0.41
GNW 140509P00017500 P 05/09/14 17.5 0.60 0.63
GNW 140509P00018000 P 05/09/14 18.0 0.87 0.93
GNW 140509P00018500 P 05/09/14 18.5 1.19 1.41
GNW 140509P00019000 P 05/09/14 19.0 1.60 1.88
GNW 140509P00019500 P 05/09/14 19.5 2.06 2.36
GNW 140509P00020000 P 05/09/14 20.0 2.52 2.99
GNW 140509P00020500 P 05/09/14 20.5 3.00 3.50
GNW 140509P00021000 P 05/09/14 21.0 3.50 3.95
GNW 140509P00021500 P 05/09/14 21.5 4.00 4.45
GNW 140509P00022000 P 05/09/14 22.0 4.50 4.90
GNW 140509P00022500 P 05/09/14 22.5 4.90 5.40
GNW 140509P00023000 P 05/09/14 23.0 5.40 6.10
GNW 140509P00023500 P 05/09/14 23.5 5.90 6.45
GNW 140509P00024000 P 05/09/14 24.0 6.40 7.00
GNW 140509P00024500 P 05/09/14 24.5 6.90 7.50
GNW 140517C00001000 C 05/17/14 1.0 15.60 17.20
GNW 140517C00002000 C 05/17/14 2.0 14.60 16.20
GNW 140517C00003000 C 05/17/14 3.0 13.65 15.20
GNW 140517C00004000 C 05/17/14 4.0 12.60 14.20
GNW 140517C00005000 C 05/17/14 5.0 11.60 13.20
GNW 140517C00006000 C 05/17/14 6.0 10.80 11.65
GNW 140517C00008000 C 05/17/14 8.0 9.05 9.60
GNW 140517C00009000 C 05/17/14 9.0 8.05 8.60
GNW 140517C00010000 C 05/17/14 10.0 7.05 7.60
GNW 140517C00011000 C 05/17/14 11.0 6.05 6.60
GNW 140517C00013000 C 05/17/14 13.0 4.15 4.55
GNW 140517C00014000 C 05/17/14 14.0 3.15 3.60
GNW 140517C00015000 C 05/17/14 15.0 2.17 2.59
GNW 140517C00016000 C 05/17/14 16.0 1.41 1.59
GNW 140517C00017000 C 05/17/14 17.0 0.81 0.85
GNW 140517C00018000 C 05/17/14 18.0 0.33 0.36
GNW 140517C00019000 C 05/17/14 19.0 0.11 0.15
GNW 140517C00020000 C 05/17/14 20.0 0.01 0.07
GNW 140517C00021000 C 05/17/14 21.0 0.00 0.13
GNW 140517C00022000 C 05/17/14 22.0 0.00 0.08
GNW 140517P00001000 P 05/17/14 1.0 0.00 0.13
GNW 140517P00002000 P 05/17/14 2.0 0.00 0.14
GNW 140517P00003000 P 05/17/14 3.0 0.00 0.14
GNW 140517P00004000 P 05/17/14 4.0 0.00 0.14
GNW 140517P00005000 P 05/17/14 5.0 0.00 0.14
GNW 140517P00006000 P 05/17/14 6.0 0.00 0.14
GNW 140517P00008000 P 05/17/14 8.0 0.00 0.14
GNW 140517P00009000 P 05/17/14 9.0 0.00 0.14
GNW 140517P00010000 P 05/17/14 10.0 0.00 0.15
GNW 140517P00011000 P 05/17/14 11.0 0.00 0.15
GNW 140517P00013000 P 05/17/14 13.0 0.00 0.17
GNW 140517P00014000 P 05/17/14 14.0 0.02 0.09
GNW 140517P00015000 P 05/17/14 15.0 0.06 0.11
GNW 140517P00016000 P 05/17/14 16.0 0.16 0.19
GNW 140517P00017000 P 05/17/14 17.0 0.42 0.44
GNW 140517P00018000 P 05/17/14 18.0 0.91 0.96
GNW 140517P00019000 P 05/17/14 19.0 1.66 1.91
GNW 140517P00020000 P 05/17/14 20.0 2.53 2.97
GNW 140517P00021000 P 05/17/14 21.0 3.50 3.95
GNW 140517P00022000 P 05/17/14 22.0 4.50 4.90
GNW 140523C00010000 C 05/23/14 10.0 7.10 7.60
GNW 140523C00010500 C 05/23/14 10.5 6.60 7.10
GNW 140523C00011000 C 05/23/14 11.0 6.10 6.60
GNW 140523C00011500 C 05/23/14 11.5 5.60 6.10
GNW 140523C00012000 C 05/23/14 12.0 5.10 5.55
GNW 140523C00012500 C 05/23/14 12.5 4.65 5.05
GNW 140523C00013000 C 05/23/14 13.0 4.15 4.55
GNW 140523C00013500 C 05/23/14 13.5 3.65 4.10
GNW 140523C00014000 C 05/23/14 14.0 3.15 3.60
GNW 140523C00014500 C 05/23/14 14.5 2.67 3.15
GNW 140523C00015000 C 05/23/14 15.0 2.21 2.63
GNW 140523C00015500 C 05/23/14 15.5 1.88 2.18
GNW 140523C00016000 C 05/23/14 16.0 1.48 1.74
GNW 140523C00016500 C 05/23/14 16.5 1.20 1.31
GNW 140523C00017000 C 05/23/14 17.0 0.90 0.95
GNW 140523C00017500 C 05/23/14 17.5 0.62 0.67
GNW 140523C00018000 C 05/23/14 18.0 0.41 0.45
GNW 140523C00018500 C 05/23/14 18.5 0.26 0.30
GNW 140523C00019000 C 05/23/14 19.0 0.17 0.20
GNW 140523C00019500 C 05/23/14 19.5 0.06 0.13
GNW 140523C00020000 C 05/23/14 20.0 0.03 0.10
GNW 140523C00020500 C 05/23/14 20.5 0.01 0.18
GNW 140523C00021000 C 05/23/14 21.0 0.01 0.15
GNW 140523C00021500 C 05/23/14 21.5 0.00 0.15
GNW 140523C00022000 C 05/23/14 22.0 0.00 0.15
GNW 140523C00022500 C 05/23/14 22.5 0.00 0.15
GNW 140523C00023000 C 05/23/14 23.0 0.00 0.15
GNW 140523C00023500 C 05/23/14 23.5 0.00 0.15
GNW 140523C00024000 C 05/23/14 24.0 0.00 0.14
GNW 140523C00024500 C 05/23/14 24.5 0.00 0.14
GNW 140523C00025000 C 05/23/14 25.0 0.00 0.14
GNW 140523P00010000 P 05/23/14 10.0 0.00 0.15
GNW 140523P00010500 P 05/23/14 10.5 0.00 0.15
GNW 140523P00011000 P 05/23/14 11.0 0.00 0.22
GNW 140523P00011500 P 05/23/14 11.5 0.00 0.15
GNW 140523P00012000 P 05/23/14 12.0 0.00 0.15
GNW 140523P00012500 P 05/23/14 12.5 0.00 0.16
GNW 140523P00013000 P 05/23/14 13.0 0.01 0.17
GNW 140523P00013500 P 05/23/14 13.5 0.01 0.16
GNW 140523P00014000 P 05/23/14 14.0 0.03 0.17
GNW 140523P00014500 P 05/23/14 14.5 0.06 0.13
GNW 140523P00015000 P 05/23/14 15.0 0.08 0.15
GNW 140523P00015500 P 05/23/14 15.5 0.15 0.20
GNW 140523P00016000 P 05/23/14 16.0 0.23 0.26
GNW 140523P00016500 P 05/23/14 16.5 0.34 0.38
GNW 140523P00017000 P 05/23/14 17.0 0.50 0.53
GNW 140523P00017500 P 05/23/14 17.5 0.72 0.74
GNW 140523P00018000 P 05/23/14 18.0 1.01 1.06
GNW 140523P00018500 P 05/23/14 18.5 1.33 1.42
GNW 140523P00019000 P 05/23/14 19.0 1.67 1.99
GNW 140523P00019500 P 05/23/14 19.5 2.09 2.40
GNW 140523P00020000 P 05/23/14 20.0 2.54 3.00
GNW 140523P00020500 P 05/23/14 20.5 3.00 3.50
GNW 140523P00021000 P 05/23/14 21.0 3.50 4.00
GNW 140523P00021500 P 05/23/14 21.5 4.00 4.50
GNW 140523P00022000 P 05/23/14 22.0 4.50 4.95
GNW 140523P00022500 P 05/23/14 22.5 5.00 5.45
GNW 140523P00023000 P 05/23/14 23.0 5.45 6.00
GNW 140523P00023500 P 05/23/14 23.5 5.90 6.50
GNW 140523P00024000 P 05/23/14 24.0 6.40 7.00
GNW 140523P00024500 P 05/23/14 24.5 6.90 7.55
GNW 140523P00025000 P 05/23/14 25.0 7.40 8.05
GNW 140530C00010000 C 05/30/14 10.0 7.05 7.60
GNW 140530C00010500 C 05/30/14 10.5 6.60 7.10
GNW 140530C00011000 C 05/30/14 11.0 6.10 6.60
GNW 140530C00011500 C 05/30/14 11.5 5.60 6.10
GNW 140530C00012000 C 05/30/14 12.0 5.10 5.60
GNW 140530C00012500 C 05/30/14 12.5 4.60 5.10
GNW 140530C00013000 C 05/30/14 13.0 4.10 4.60
GNW 140530C00013500 C 05/30/14 13.5 3.65 4.10
GNW 140530C00014000 C 05/30/14 14.0 3.15 3.65
GNW 140530C00014500 C 05/30/14 14.5 2.69 3.15
GNW 140530C00015000 C 05/30/14 15.0 2.22 2.67
GNW 140530C00015500 C 05/30/14 15.5 1.90 2.22
GNW 140530C00016000 C 05/30/14 16.0 1.51 1.77
GNW 140530C00016500 C 05/30/14 16.5 1.25 1.37
GNW 140530C00017000 C 05/30/14 17.0 0.94 1.01
GNW 140530C00017500 C 05/30/14 17.5 0.66 0.71
GNW 140530C00018000 C 05/30/14 18.0 0.45 0.49
GNW 140530C00018500 C 05/30/14 18.5 0.30 0.33
GNW 140530C00019000 C 05/30/14 19.0 0.19 0.22
GNW 140530C00019500 C 05/30/14 19.5 0.09 0.16
GNW 140530C00020000 C 05/30/14 20.0 0.05 0.11
GNW 140530C00020500 C 05/30/14 20.5 0.03 0.19
GNW 140530C00021000 C 05/30/14 21.0 0.02 0.17
GNW 140530C00021500 C 05/30/14 21.5 0.01 0.16
GNW 140530C00022000 C 05/30/14 22.0 0.00 0.15
GNW 140530C00022500 C 05/30/14 22.5 0.00 0.15
GNW 140530C00023000 C 05/30/14 23.0 0.00 0.15
GNW 140530C00023500 C 05/30/14 23.5 0.00 0.14
GNW 140530C00024000 C 05/30/14 24.0 0.00 0.14
GNW 140530C00024500 C 05/30/14 24.5 0.00 0.14
GNW 140530C00025000 C 05/30/14 25.0 0.00 0.14
GNW 140530P00010000 P 05/30/14 10.0 0.00 0.15
GNW 140530P00010500 P 05/30/14 10.5 0.00 0.15
GNW 140530P00011000 P 05/30/14 11.0 0.00 0.15
GNW 140530P00011500 P 05/30/14 11.5 0.00 0.15
GNW 140530P00012000 P 05/30/14 12.0 0.00 0.16
GNW 140530P00012500 P 05/30/14 12.5 0.01 0.17
GNW 140530P00013000 P 05/30/14 13.0 0.01 0.17
GNW 140530P00013500 P 05/30/14 13.5 0.02 0.16
GNW 140530P00014000 P 05/30/14 14.0 0.03 0.18
GNW 140530P00014500 P 05/30/14 14.5 0.01 0.20
GNW 140530P00015000 P 05/30/14 15.0 0.10 0.17
GNW 140530P00015500 P 05/30/14 15.5 0.17 0.23
GNW 140530P00016000 P 05/30/14 16.0 0.25 0.29
GNW 140530P00016500 P 05/30/14 16.5 0.37 0.41
GNW 140530P00017000 P 05/30/14 17.0 0.53 0.57
GNW 140530P00017500 P 05/30/14 17.5 0.77 0.80
GNW 140530P00018000 P 05/30/14 18.0 1.03 1.12
GNW 140530P00018500 P 05/30/14 18.5 1.37 1.47
GNW 140530P00019000 P 05/30/14 19.0 1.70 2.01
GNW 140530P00019500 P 05/30/14 19.5 2.12 2.42
GNW 140530P00020000 P 05/30/14 20.0 2.57 3.05
GNW 140530P00020500 P 05/30/14 20.5 3.05 3.50
GNW 140530P00021000 P 05/30/14 21.0 3.50 4.00
GNW 140530P00021500 P 05/30/14 21.5 4.00 4.50
GNW 140530P00022000 P 05/30/14 22.0 4.50 4.95
GNW 140530P00022500 P 05/30/14 22.5 5.00 5.45
GNW 140530P00023000 P 05/30/14 23.0 5.45 5.95
GNW 140530P00023500 P 05/30/14 23.5 5.95 6.45
GNW 140530P00024000 P 05/30/14 24.0 6.45 7.00
GNW 140530P00024500 P 05/30/14 24.5 6.90 7.50
GNW 140530P00025000 P 05/30/14 25.0 7.40 7.95
GNW 140621C00001000 C 06/21/14 1.0 15.65 17.05
GNW 140621C00002000 C 06/21/14 2.0 14.65 16.20
GNW 140621C00003000 C 06/21/14 3.0 13.60 15.20
GNW 140621C00004000 C 06/21/14 4.0 12.60 13.90
GNW 140621C00005000 C 06/21/14 5.0 11.65 12.90
GNW 140621C00006000 C 06/21/14 6.0 10.80 11.95
GNW 140621C00008000 C 06/21/14 8.0 9.10 9.55
GNW 140621C00009000 C 06/21/14 9.0 8.05 8.60
GNW 140621C00010000 C 06/21/14 10.0 7.05 7.60
GNW 140621C00011000 C 06/21/14 11.0 6.10 6.65
GNW 140621C00012000 C 06/21/14 12.0 5.10 5.60
GNW 140621C00013000 C 06/21/14 13.0 4.20 4.60
GNW 140621C00014000 C 06/21/14 14.0 3.20 3.70
GNW 140621C00015000 C 06/21/14 15.0 2.45 2.73
GNW 140621C00016000 C 06/21/14 16.0 1.73 1.81
GNW 140621C00017000 C 06/21/14 17.0 1.10 1.12
GNW 140621C00018000 C 06/21/14 18.0 0.61 0.63
GNW 140621C00019000 C 06/21/14 19.0 0.29 0.33
GNW 140621C00020000 C 06/21/14 20.0 0.14 0.17
GNW 140621C00021000 C 06/21/14 21.0 0.04 0.11
GNW 140621C00022000 C 06/21/14 22.0 0.01 0.19
GNW 140621C00024000 C 06/21/14 24.0 0.00 0.16
GNW 140621C00025000 C 06/21/14 25.0 0.00 0.10
GNW 140621P00001000 P 06/21/14 1.0 0.00 0.14
GNW 140621P00002000 P 06/21/14 2.0 0.00 0.14
GNW 140621P00003000 P 06/21/14 3.0 0.00 0.14
GNW 140621P00004000 P 06/21/14 4.0 0.00 0.14
GNW 140621P00005000 P 06/21/14 5.0 0.00 0.14
GNW 140621P00006000 P 06/21/14 6.0 0.00 0.15
GNW 140621P00008000 P 06/21/14 8.0 0.00 0.15
GNW 140621P00009000 P 06/21/14 9.0 0.00 0.16
GNW 140621P00010000 P 06/21/14 10.0 0.00 0.16
GNW 140621P00011000 P 06/21/14 11.0 0.00 0.15
GNW 140621P00012000 P 06/21/14 12.0 0.01 0.19
GNW 140621P00013000 P 06/21/14 13.0 0.06 0.14
GNW 140621P00014000 P 06/21/14 14.0 0.09 0.16
GNW 140621P00015000 P 06/21/14 15.0 0.20 0.24
GNW 140621P00016000 P 06/21/14 16.0 0.37 0.41
GNW 140621P00017000 P 06/21/14 17.0 0.67 0.72
GNW 140621P00018000 P 06/21/14 18.0 1.17 1.24
GNW 140621P00019000 P 06/21/14 19.0 1.80 2.09
GNW 140621P00020000 P 06/21/14 20.0 2.63 2.94
GNW 140621P00021000 P 06/21/14 21.0 3.50 4.00
GNW 140621P00022000 P 06/21/14 22.0 4.50 5.00
GNW 140621P00024000 P 06/21/14 24.0 6.45 6.95
GNW 140621P00025000 P 06/21/14 25.0 7.45 7.95
GNW 140920C00001000 C 09/20/14 1.0 15.60 17.20
GNW 140920C00002000 C 09/20/14 2.0 14.60 16.20
GNW 140920C00003000 C 09/20/14 3.0 13.60 15.20
GNW 140920C00004000 C 09/20/14 4.0 12.60 13.95
GNW 140920C00005000 C 09/20/14 5.0 11.65 12.90
GNW 140920C00006000 C 09/20/14 6.0 10.70 11.90
GNW 140920C00007000 C 09/20/14 7.0 10.00 10.65
GNW 140920C00008000 C 09/20/14 8.0 9.10 9.65
GNW 140920C00009000 C 09/20/14 9.0 8.10 8.70
GNW 140920C00010000 C 09/20/14 10.0 7.15 7.70
GNW 140920C00011000 C 09/20/14 11.0 6.20 6.70
GNW 140920C00012000 C 09/20/14 12.0 5.25 5.70
GNW 140920C00013000 C 09/20/14 13.0 4.35 4.80
GNW 140920C00014000 C 09/20/14 14.0 3.45 3.90
GNW 140920C00015000 C 09/20/14 15.0 2.66 3.05
GNW 140920C00016000 C 09/20/14 16.0 2.12 2.29
GNW 140920C00017000 C 09/20/14 17.0 1.53 1.64
GNW 140920C00018000 C 09/20/14 18.0 1.04 1.13
GNW 140920C00019000 C 09/20/14 19.0 0.69 0.76
GNW 140920C00020000 C 09/20/14 20.0 0.43 0.50
GNW 140920C00021000 C 09/20/14 21.0 0.25 0.33
GNW 140920C00022000 C 09/20/14 22.0 0.14 0.23
GNW 140920C00023000 C 09/20/14 23.0 0.05 0.23
GNW 140920C00024000 C 09/20/14 24.0 0.02 0.24
GNW 140920C00025000 C 09/20/14 25.0 0.04 0.25
GNW 140920P00001000 P 09/20/14 1.0 0.00 0.13
GNW 140920P00002000 P 09/20/14 2.0 0.00 0.13
GNW 140920P00003000 P 09/20/14 3.0 0.00 0.13
GNW 140920P00004000 P 09/20/14 4.0 0.00 0.13
GNW 140920P00005000 P 09/20/14 5.0 0.00 0.13
GNW 140920P00006000 P 09/20/14 6.0 0.00 0.13
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.14
GNW 140920P00008000 P 09/20/14 8.0 0.00 0.14
GNW 140920P00009000 P 09/20/14 9.0 0.01 0.15
GNW 140920P00010000 P 09/20/14 10.0 0.03 0.17
GNW 140920P00011000 P 09/20/14 11.0 0.07 0.20
GNW 140920P00012000 P 09/20/14 12.0 0.08 0.24
GNW 140920P00013000 P 09/20/14 13.0 0.20 0.28
GNW 140920P00014000 P 09/20/14 14.0 0.30 0.37
GNW 140920P00015000 P 09/20/14 15.0 0.48 0.54
GNW 140920P00016000 P 09/20/14 16.0 0.73 0.79
GNW 140920P00017000 P 09/20/14 17.0 1.12 1.18
GNW 140920P00018000 P 09/20/14 18.0 1.63 1.70
GNW 140920P00019000 P 09/20/14 19.0 2.22 2.36
GNW 140920P00020000 P 09/20/14 20.0 2.80 3.35
GNW 140920P00021000 P 09/20/14 21.0 3.60 4.20
GNW 140920P00022000 P 09/20/14 22.0 4.45 5.15
GNW 140920P00023000 P 09/20/14 23.0 5.40 6.10
GNW 140920P00024000 P 09/20/14 24.0 6.30 7.05
GNW 140920P00025000 P 09/20/14 25.0 7.35 8.00
GNW 141220C00001000 C 12/20/14 1.0 15.95 16.55
GNW 141220C00002000 C 12/20/14 2.0 14.95 15.80
GNW 141220C00003000 C 12/20/14 3.0 14.00 14.65
GNW 141220C00004000 C 12/20/14 4.0 12.75 13.95
GNW 141220C00005000 C 12/20/14 5.0 11.75 12.95
GNW 141220C00006000 C 12/20/14 6.0 11.05 11.65
GNW 141220C00008000 C 12/20/14 8.0 9.15 9.65
GNW 141220C00009000 C 12/20/14 9.0 8.15 8.65
GNW 141220C00010000 C 12/20/14 10.0 7.20 7.70
GNW 141220C00011000 C 12/20/14 11.0 6.25 6.75
GNW 141220C00013000 C 12/20/14 13.0 4.50 4.95
GNW 141220C00014000 C 12/20/14 14.0 3.70 4.15
GNW 141220C00015000 C 12/20/14 15.0 2.97 3.35
GNW 141220C00016000 C 12/20/14 16.0 2.51 2.62
GNW 141220C00017000 C 12/20/14 17.0 1.95 2.04
GNW 141220C00018000 C 12/20/14 18.0 1.52 1.55
GNW 141220C00019000 C 12/20/14 19.0 1.09 1.16
GNW 141220C00020000 C 12/20/14 20.0 0.79 0.85
GNW 141220C00021000 C 12/20/14 21.0 0.57 0.63
GNW 141220C00022000 C 12/20/14 22.0 0.40 0.45
GNW 141220C00024000 C 12/20/14 24.0 0.19 0.24
GNW 141220P00001000 P 12/20/14 1.0 0.00 0.07
GNW 141220P00002000 P 12/20/14 2.0 0.00 0.10
GNW 141220P00003000 P 12/20/14 3.0 0.01 0.12
GNW 141220P00004000 P 12/20/14 4.0 0.02 0.13
GNW 141220P00005000 P 12/20/14 5.0 0.01 0.15
GNW 141220P00006000 P 12/20/14 6.0 0.03 0.14
GNW 141220P00008000 P 12/20/14 8.0 0.05 0.16
GNW 141220P00009000 P 12/20/14 9.0 0.07 0.18
GNW 141220P00010000 P 12/20/14 10.0 0.11 0.21
GNW 141220P00011000 P 12/20/14 11.0 0.16 0.24
GNW 141220P00013000 P 12/20/14 13.0 0.37 0.43
GNW 141220P00014000 P 12/20/14 14.0 0.55 0.60
GNW 141220P00015000 P 12/20/14 15.0 0.79 0.84
GNW 141220P00016000 P 12/20/14 16.0 1.11 1.17
GNW 141220P00017000 P 12/20/14 17.0 1.53 1.60
GNW 141220P00018000 P 12/20/14 18.0 2.06 2.12
GNW 141220P00019000 P 12/20/14 19.0 2.64 2.74
GNW 141220P00020000 P 12/20/14 20.0 3.30 3.45
GNW 141220P00021000 P 12/20/14 21.0 4.05 4.45
GNW 141220P00022000 P 12/20/14 22.0 4.85 5.30
GNW 141220P00024000 P 12/20/14 24.0 6.65 7.15
GNW 150117C00002500 C 01/17/15 2.5 14.20 15.40
GNW 150117C00003000 C 01/17/15 3.0 13.95 14.65
GNW 150117C00005000 C 01/17/15 5.0 11.75 12.90
GNW 150117C00006000 C 01/17/15 6.0 11.00 11.65
GNW 150117C00007000 C 01/17/15 7.0 10.15 10.65
GNW 150117C00009000 C 01/17/15 9.0 8.20 8.70
GNW 150117C00010000 C 01/17/15 10.0 7.20 7.75
GNW 150117C00011000 C 01/17/15 11.0 6.30 6.80
GNW 150117C00012000 C 01/17/15 12.0 5.40 5.90
GNW 150117C00014000 C 01/17/15 14.0 3.80 4.20
GNW 150117C00015000 C 01/17/15 15.0 3.25 3.45
GNW 150117C00016000 C 01/17/15 16.0 2.61 2.68
GNW 150117C00017000 C 01/17/15 17.0 2.06 2.10
GNW 150117C00018000 C 01/17/15 18.0 1.57 1.63
GNW 150117C00019000 C 01/17/15 19.0 1.18 1.23
GNW 150117C00020000 C 01/17/15 20.0 0.88 0.92
GNW 150117C00021000 C 01/17/15 21.0 0.65 0.68
GNW 150117C00022000 C 01/17/15 22.0 0.47 0.51
GNW 150117C00024000 C 01/17/15 24.0 0.24 0.28
GNW 150117C00025000 C 01/17/15 25.0 0.18 0.22
GNW 150117C00026000 C 01/17/15 26.0 0.09 0.20
GNW 150117P00002500 P 01/17/15 2.5 0.00 0.18
GNW 150117P00003000 P 01/17/15 3.0 0.00 0.11
GNW 150117P00005000 P 01/17/15 5.0 0.01 0.14
GNW 150117P00006000 P 01/17/15 6.0 0.04 0.14
GNW 150117P00007000 P 01/17/15 7.0 0.02 0.13
GNW 150117P00009000 P 01/17/15 9.0 0.09 0.20
GNW 150117P00010000 P 01/17/15 10.0 0.14 0.24
GNW 150117P00011000 P 01/17/15 11.0 0.18 0.30
GNW 150117P00012000 P 01/17/15 12.0 0.30 0.35
GNW 150117P00014000 P 01/17/15 14.0 0.61 0.65
GNW 150117P00015000 P 01/17/15 15.0 0.86 0.90
GNW 150117P00016000 P 01/17/15 16.0 1.19 1.24
GNW 150117P00017000 P 01/17/15 17.0 1.63 1.67
GNW 150117P00018000 P 01/17/15 18.0 2.15 2.19
GNW 150117P00019000 P 01/17/15 19.0 2.75 2.80
GNW 150117P00020000 P 01/17/15 20.0 3.40 3.50
GNW 150117P00021000 P 01/17/15 21.0 4.10 4.50
GNW 150117P00022000 P 01/17/15 22.0 4.95 5.35
GNW 150117P00024000 P 01/17/15 24.0 6.70 7.20
GNW 150117P00025000 P 01/17/15 25.0 7.60 8.10
GNW 150117P00026000 P 01/17/15 26.0 8.60 9.10
GNW 160115C00003000 C 01/15/16 3.0 13.65 16.75
GNW 160115C00004000 C 01/15/16 4.0 11.20 15.70
GNW 160115C00005000 C 01/15/16 5.0 12.40 13.00
GNW 160115C00008000 C 01/15/16 8.0 9.40 10.05
GNW 160115C00010000 C 01/15/16 10.0 7.60 8.50
GNW 160115C00012000 C 01/15/16 12.0 6.10 6.60
GNW 160115C00015000 C 01/15/16 15.0 3.95 4.55
GNW 160115C00017000 C 01/15/16 17.0 3.00 3.45
GNW 160115C00020000 C 01/15/16 20.0 1.81 2.21
GNW 160115C00022000 C 01/15/16 22.0 1.28 1.65
GNW 160115C00025000 C 01/15/16 25.0 0.68 1.15
GNW 160115C00030000 C 01/15/16 30.0 0.30 0.52
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.50
GNW 160115P00004000 P 01/15/16 4.0 0.00 0.54
GNW 160115P00005000 P 01/15/16 5.0 0.04 0.26
GNW 160115P00008000 P 01/15/16 8.0 0.04 0.51
GNW 160115P00010000 P 01/15/16 10.0 0.34 0.62
GNW 160115P00012000 P 01/15/16 12.0 0.70 0.94
GNW 160115P00015000 P 01/15/16 15.0 1.67 1.91
GNW 160115P00017000 P 01/15/16 17.0 2.56 2.88
GNW 160115P00020000 P 01/15/16 20.0 4.30 4.75
GNW 160115P00022000 P 01/15/16 22.0 5.70 6.25
GNW 160115P00025000 P 01/15/16 25.0 7.65 8.75
GNW 160115P00030000 P 01/15/16 30.0 12.00 13.35

OPRA data is delayed 15 minutes.