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 (2014-10-10)Premium Content

Genworth Financial Inc (GNW)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 141128C00002000 C 11/28/14 2.0 6.80 7.55
GNW 141128C00002500 C 11/28/14 2.5 6.30 7.05
GNW 141128C00003000 C 11/28/14 3.0 5.80 6.85
GNW 141128C00003500 C 11/28/14 3.5 5.35 6.05
GNW 141128C00004000 C 11/28/14 4.0 4.95 5.80
GNW 141128C00004500 C 11/28/14 4.5 4.55 5.05
GNW 141128C00005000 C 11/28/14 5.0 4.25 4.55
GNW 141128C00005500 C 11/28/14 5.5 3.50 4.05
GNW 141128C00006000 C 11/28/14 6.0 3.25 3.55
GNW 141128C00006500 C 11/28/14 6.5 2.71 3.05
GNW 141128C00007000 C 11/28/14 7.0 2.23 2.50
GNW 141128C00007500 C 11/28/14 7.5 1.75 2.00
GNW 141128C00008000 C 11/28/14 8.0 1.25 1.49
GNW 141128C00008500 C 11/28/14 8.5 0.75 0.90
GNW 141128C00009000 C 11/28/14 9.0 0.30 0.51
GNW 141128C00009500 C 11/28/14 9.5 0.04 0.07
GNW 141128C00010000 C 11/28/14 10.0 0.00 0.06
GNW 141128C00010500 C 11/28/14 10.5 0.00 0.05
GNW 141128C00011000 C 11/28/14 11.0 0.00 0.05
GNW 141128C00011500 C 11/28/14 11.5 0.00 0.05
GNW 141128C00012000 C 11/28/14 12.0 0.00 0.05
GNW 141128C00012500 C 11/28/14 12.5 0.00 0.05
GNW 141128C00013000 C 11/28/14 13.0 0.00 0.05
GNW 141128C00013500 C 11/28/14 13.5 0.00 0.05
GNW 141128C00014000 C 11/28/14 14.0 0.00 0.05
GNW 141128C00014500 C 11/28/14 14.5 0.00 0.05
GNW 141128C00015000 C 11/28/14 15.0 0.00 0.05
GNW 141128C00015500 C 11/28/14 15.5 0.00 0.05
GNW 141128C00016000 C 11/28/14 16.0 0.00 0.05
GNW 141128C00016500 C 11/28/14 16.5 0.00 0.05
GNW 141128C00017000 C 11/28/14 17.0 0.00 0.05
GNW 141128C00017500 C 11/28/14 17.5 0.00 0.05
GNW 141128C00018000 C 11/28/14 18.0 0.00 0.05
GNW 141128C00018500 C 11/28/14 18.5 0.00 0.05
GNW 141128C00019000 C 11/28/14 19.0 0.00 0.05
GNW 141128C00019500 C 11/28/14 19.5 0.00 0.05
GNW 141128C00020000 C 11/28/14 20.0 0.00 0.05
GNW 141128C00020500 C 11/28/14 20.5 0.00 0.05
GNW 141128C00021000 C 11/28/14 21.0 0.00 0.05
GNW 141128C00021500 C 11/28/14 21.5 0.00 0.05
GNW 141128C00022000 C 11/28/14 22.0 0.00 0.05
GNW 141128C00022500 C 11/28/14 22.5 0.00 0.05
GNW 141128C00023000 C 11/28/14 23.0 0.00 0.05
GNW 141128C00023500 C 11/28/14 23.5 0.00 0.05
GNW 141128C00024000 C 11/28/14 24.0 0.00 0.05
GNW 141128C00024500 C 11/28/14 24.5 0.00 0.05
GNW 141128P00002000 P 11/28/14 2.0 0.00 0.05
GNW 141128P00002500 P 11/28/14 2.5 0.00 0.05
GNW 141128P00003000 P 11/28/14 3.0 0.00 0.05
GNW 141128P00003500 P 11/28/14 3.5 0.00 0.05
GNW 141128P00004000 P 11/28/14 4.0 0.00 0.05
GNW 141128P00004500 P 11/28/14 4.5 0.00 0.05
GNW 141128P00005000 P 11/28/14 5.0 0.00 0.05
GNW 141128P00005500 P 11/28/14 5.5 0.00 0.05
GNW 141128P00006000 P 11/28/14 6.0 0.00 0.05
GNW 141128P00006500 P 11/28/14 6.5 0.00 0.05
GNW 141128P00007000 P 11/28/14 7.0 0.00 0.01
GNW 141128P00007500 P 11/28/14 7.5 0.00 0.05
GNW 141128P00008000 P 11/28/14 8.0 0.00 0.06
GNW 141128P00008500 P 11/28/14 8.5 0.00 0.06
GNW 141128P00009000 P 11/28/14 9.0 0.01 0.04
GNW 141128P00009500 P 11/28/14 9.5 0.24 0.28
GNW 141128P00010000 P 11/28/14 10.0 0.54 0.76
GNW 141128P00010500 P 11/28/14 10.5 1.15 1.25
GNW 141128P00011000 P 11/28/14 11.0 1.50 1.75
GNW 141128P00011500 P 11/28/14 11.5 1.99 2.33
GNW 141128P00012000 P 11/28/14 12.0 2.49 2.83
GNW 141128P00012500 P 11/28/14 12.5 2.94 3.35
GNW 141128P00013000 P 11/28/14 13.0 3.40 3.75
GNW 141128P00013500 P 11/28/14 13.5 3.90 4.30
GNW 141128P00014000 P 11/28/14 14.0 4.40 5.00
GNW 141128P00014500 P 11/28/14 14.5 4.65 5.75
GNW 141128P00015000 P 11/28/14 15.0 5.15 6.20
GNW 141128P00015500 P 11/28/14 15.5 5.65 6.75
GNW 141128P00016000 P 11/28/14 16.0 6.15 7.25
GNW 141128P00016500 P 11/28/14 16.5 6.65 7.75
GNW 141128P00017000 P 11/28/14 17.0 6.60 8.60
GNW 141128P00017500 P 11/28/14 17.5 7.45 8.95
GNW 141128P00018000 P 11/28/14 18.0 7.80 9.50
GNW 141128P00018500 P 11/28/14 18.5 8.60 9.75
GNW 141128P00019000 P 11/28/14 19.0 8.95 10.35
GNW 141128P00019500 P 11/28/14 19.5 8.45 11.75
GNW 141128P00020000 P 11/28/14 20.0 8.95 12.25
GNW 141128P00020500 P 11/28/14 20.5 9.45 12.75
GNW 141128P00021000 P 11/28/14 21.0 9.95 13.25
GNW 141128P00021500 P 11/28/14 21.5 10.45 13.75
GNW 141128P00022000 P 11/28/14 22.0 10.95 14.25
GNW 141128P00022500 P 11/28/14 22.5 11.45 14.75
GNW 141128P00023000 P 11/28/14 23.0 11.95 15.25
GNW 141128P00023500 P 11/28/14 23.5 12.45 15.75
GNW 141128P00024000 P 11/28/14 24.0 12.95 16.25
GNW 141128P00024500 P 11/28/14 24.5 13.45 16.75
GNW 141205C00005000 C 12/05/14 5.0 4.25 4.50
GNW 141205C00006000 C 12/05/14 6.0 3.25 3.50
GNW 141205C00006500 C 12/05/14 6.5 2.74 3.00
GNW 141205C00007000 C 12/05/14 7.0 2.26 2.51
GNW 141205C00007500 C 12/05/14 7.5 1.77 1.99
GNW 141205C00008000 C 12/05/14 8.0 1.29 1.51
GNW 141205C00008500 C 12/05/14 8.5 0.82 1.04
GNW 141205C00009000 C 12/05/14 9.0 0.44 0.62
GNW 141205C00009500 C 12/05/14 9.5 0.18 0.28
GNW 141205C00010000 C 12/05/14 10.0 0.07 0.10
GNW 141205C00010500 C 12/05/14 10.5 0.02 0.06
GNW 141205C00011000 C 12/05/14 11.0 0.00 0.07
GNW 141205C00011500 C 12/05/14 11.5 0.00 0.06
GNW 141205C00012000 C 12/05/14 12.0 0.00 0.06
GNW 141205C00012500 C 12/05/14 12.5 0.00 0.05
GNW 141205C00013000 C 12/05/14 13.0 0.00 0.05
GNW 141205C00013500 C 12/05/14 13.5 0.00 0.05
GNW 141205C00014000 C 12/05/14 14.0 0.00 0.05
GNW 141205C00014500 C 12/05/14 14.5 0.00 0.05
GNW 141205C00015000 C 12/05/14 15.0 0.00 0.05
GNW 141205C00015500 C 12/05/14 15.5 0.00 0.05
GNW 141205C00016000 C 12/05/14 16.0 0.00 0.05
GNW 141205C00016500 C 12/05/14 16.5 0.00 0.05
GNW 141205C00017000 C 12/05/14 17.0 0.00 0.05
GNW 141205C00017500 C 12/05/14 17.5 0.00 0.05
GNW 141205C00018000 C 12/05/14 18.0 0.00 0.05
GNW 141205C00018500 C 12/05/14 18.5 0.00 0.05
GNW 141205C00019000 C 12/05/14 19.0 0.00 0.05
GNW 141205C00019500 C 12/05/14 19.5 0.00 0.05
GNW 141205C00020000 C 12/05/14 20.0 0.00 0.05
GNW 141205C00020500 C 12/05/14 20.5 0.00 0.05
GNW 141205C00021000 C 12/05/14 21.0 0.00 0.05
GNW 141205C00021500 C 12/05/14 21.5 0.00 0.05
GNW 141205C00022000 C 12/05/14 22.0 0.00 0.05
GNW 141205C00022500 C 12/05/14 22.5 0.00 0.05
GNW 141205C00023000 C 12/05/14 23.0 0.00 0.05
GNW 141205C00023500 C 12/05/14 23.5 0.00 0.05
GNW 141205C00024000 C 12/05/14 24.0 0.00 0.05
GNW 141205C00024500 C 12/05/14 24.5 0.00 0.05
GNW 141205P00005000 P 12/05/14 5.0 0.00 0.06
GNW 141205P00006000 P 12/05/14 6.0 0.00 0.06
GNW 141205P00006500 P 12/05/14 6.5 0.00 0.06
GNW 141205P00007000 P 12/05/14 7.0 0.00 0.06
GNW 141205P00007500 P 12/05/14 7.5 0.00 0.07
GNW 141205P00008000 P 12/05/14 8.0 0.01 0.08
GNW 141205P00008500 P 12/05/14 8.5 0.04 0.08
GNW 141205P00009000 P 12/05/14 9.0 0.14 0.15
GNW 141205P00009500 P 12/05/14 9.5 0.32 0.42
GNW 141205P00010000 P 12/05/14 10.0 0.62 0.80
GNW 141205P00010500 P 12/05/14 10.5 1.06 1.29
GNW 141205P00011000 P 12/05/14 11.0 1.52 1.77
GNW 141205P00011500 P 12/05/14 11.5 2.00 2.28
GNW 141205P00012000 P 12/05/14 12.0 2.53 2.76
GNW 141205P00012500 P 12/05/14 12.5 3.00 3.30
GNW 141205P00013000 P 12/05/14 13.0 3.40 4.00
GNW 141205P00013500 P 12/05/14 13.5 4.00 4.30
GNW 141205P00014000 P 12/05/14 14.0 4.50 4.80
GNW 141205P00014500 P 12/05/14 14.5 4.70 5.60
GNW 141205P00015000 P 12/05/14 15.0 5.20 6.05
GNW 141205P00015500 P 12/05/14 15.5 5.30 6.90
GNW 141205P00016000 P 12/05/14 16.0 6.00 7.30
GNW 141205P00016500 P 12/05/14 16.5 6.30 7.90
GNW 141205P00017000 P 12/05/14 17.0 6.90 7.90
GNW 141205P00017500 P 12/05/14 17.5 7.80 8.40
GNW 141205P00018000 P 12/05/14 18.0 8.30 8.90
GNW 141205P00018500 P 12/05/14 18.5 8.85 9.45
GNW 141205P00019000 P 12/05/14 19.0 9.20 10.05
GNW 141205P00019500 P 12/05/14 19.5 8.45 11.75
GNW 141205P00020000 P 12/05/14 20.0 8.95 12.25
GNW 141205P00020500 P 12/05/14 20.5 9.45 12.75
GNW 141205P00021000 P 12/05/14 21.0 9.95 13.25
GNW 141205P00021500 P 12/05/14 21.5 10.45 13.75
GNW 141205P00022000 P 12/05/14 22.0 10.95 14.25
GNW 141205P00022500 P 12/05/14 22.5 11.45 14.75
GNW 141205P00023000 P 12/05/14 23.0 11.95 15.25
GNW 141205P00023500 P 12/05/14 23.5 12.45 15.75
GNW 141205P00024000 P 12/05/14 24.0 12.95 16.25
GNW 141205P00024500 P 12/05/14 24.5 13.45 16.75
GNW 141212C00005000 C 12/12/14 5.0 4.25 4.50
GNW 141212C00006000 C 12/12/14 6.0 3.25 3.50
GNW 141212C00006500 C 12/12/14 6.5 2.77 3.05
GNW 141212C00007000 C 12/12/14 7.0 2.27 2.52
GNW 141212C00007500 C 12/12/14 7.5 1.80 2.03
GNW 141212C00008000 C 12/12/14 8.0 1.33 1.57
GNW 141212C00008500 C 12/12/14 8.5 0.90 1.06
GNW 141212C00009000 C 12/12/14 9.0 0.53 0.70
GNW 141212C00009500 C 12/12/14 9.5 0.27 0.32
GNW 141212C00010000 C 12/12/14 10.0 0.13 0.16
GNW 141212C00010500 C 12/12/14 10.5 0.07 0.14
GNW 141212C00011000 C 12/12/14 11.0 0.03 0.10
GNW 141212C00011500 C 12/12/14 11.5 0.01 0.08
GNW 141212C00012000 C 12/12/14 12.0 0.01 0.07
GNW 141212C00012500 C 12/12/14 12.5 0.00 0.06
GNW 141212C00013000 C 12/12/14 13.0 0.00 0.06
GNW 141212C00013500 C 12/12/14 13.5 0.00 0.06
GNW 141212C00014000 C 12/12/14 14.0 0.00 0.06
GNW 141212C00014500 C 12/12/14 14.5 0.00 0.06
GNW 141212C00015000 C 12/12/14 15.0 0.00 0.05
GNW 141212C00015500 C 12/12/14 15.5 0.00 0.05
GNW 141212C00016000 C 12/12/14 16.0 0.00 0.05
GNW 141212C00016500 C 12/12/14 16.5 0.00 0.05
GNW 141212C00017000 C 12/12/14 17.0 0.00 0.05
GNW 141212C00017500 C 12/12/14 17.5 0.00 0.05
GNW 141212C00018000 C 12/12/14 18.0 0.00 0.05
GNW 141212C00018500 C 12/12/14 18.5 0.00 0.05
GNW 141212C00019000 C 12/12/14 19.0 0.00 0.05
GNW 141212C00019500 C 12/12/14 19.5 0.00 0.05
GNW 141212C00020000 C 12/12/14 20.0 0.00 0.05
GNW 141212C00020500 C 12/12/14 20.5 0.00 0.05
GNW 141212C00021000 C 12/12/14 21.0 0.00 0.05
GNW 141212C00021500 C 12/12/14 21.5 0.00 0.05
GNW 141212C00022000 C 12/12/14 22.0 0.00 0.05
GNW 141212C00022500 C 12/12/14 22.5 0.00 0.05
GNW 141212C00023000 C 12/12/14 23.0 0.00 0.05
GNW 141212C00023500 C 12/12/14 23.5 0.00 0.05
GNW 141212C00024000 C 12/12/14 24.0 0.00 0.05
GNW 141212C00024500 C 12/12/14 24.5 0.00 0.05
GNW 141212P00005000 P 12/12/14 5.0 0.00 0.06
GNW 141212P00006000 P 12/12/14 6.0 0.00 0.07
GNW 141212P00006500 P 12/12/14 6.5 0.00 0.07
GNW 141212P00007000 P 12/12/14 7.0 0.00 0.07
GNW 141212P00007500 P 12/12/14 7.5 0.02 0.08
GNW 141212P00008000 P 12/12/14 8.0 0.02 0.11
GNW 141212P00008500 P 12/12/14 8.5 0.08 0.13
GNW 141212P00009000 P 12/12/14 9.0 0.21 0.27
GNW 141212P00009500 P 12/12/14 9.5 0.44 0.51
GNW 141212P00010000 P 12/12/14 10.0 0.76 0.87
GNW 141212P00010500 P 12/12/14 10.5 1.12 1.32
GNW 141212P00011000 P 12/12/14 11.0 1.58 1.80
GNW 141212P00011500 P 12/12/14 11.5 2.04 2.28
GNW 141212P00012000 P 12/12/14 12.0 2.52 2.77
GNW 141212P00012500 P 12/12/14 12.5 3.00 3.30
GNW 141212P00013000 P 12/12/14 13.0 3.50 3.80
GNW 141212P00013500 P 12/12/14 13.5 4.00 4.30
GNW 141212P00014000 P 12/12/14 14.0 4.50 4.80
GNW 141212P00014500 P 12/12/14 14.5 5.00 5.30
GNW 141212P00015000 P 12/12/14 15.0 5.50 5.80
GNW 141212P00015500 P 12/12/14 15.5 5.90 6.45
GNW 141212P00016000 P 12/12/14 16.0 6.40 6.95
GNW 141212P00016500 P 12/12/14 16.5 6.50 7.90
GNW 141212P00017000 P 12/12/14 17.0 6.80 8.60
GNW 141212P00017500 P 12/12/14 17.5 7.30 8.90
GNW 141212P00018000 P 12/12/14 18.0 8.00 9.10
GNW 141212P00018500 P 12/12/14 18.5 8.50 9.60
GNW 141212P00019000 P 12/12/14 19.0 7.95 11.25
GNW 141212P00019500 P 12/12/14 19.5 8.45 11.75
GNW 141212P00020000 P 12/12/14 20.0 8.95 12.25
GNW 141212P00020500 P 12/12/14 20.5 9.45 12.75
GNW 141212P00021000 P 12/12/14 21.0 9.95 13.25
GNW 141212P00021500 P 12/12/14 21.5 10.45 13.75
GNW 141212P00022000 P 12/12/14 22.0 10.95 14.25
GNW 141212P00022500 P 12/12/14 22.5 11.45 14.75
GNW 141212P00023000 P 12/12/14 23.0 11.95 15.25
GNW 141212P00023500 P 12/12/14 23.5 12.45 15.75
GNW 141212P00024000 P 12/12/14 24.0 12.95 16.25
GNW 141212P00024500 P 12/12/14 24.5 13.45 16.75
GNW 141220C00001000 C 12/20/14 1.0 7.90 8.90
GNW 141220C00002000 C 12/20/14 2.0 6.90 7.85
GNW 141220C00002500 C 12/20/14 2.5 6.60 7.30
GNW 141220C00003000 C 12/20/14 3.0 6.25 6.60
GNW 141220C00003500 C 12/20/14 3.5 5.75 6.05
GNW 141220C00004000 C 12/20/14 4.0 5.25 5.55
GNW 141220C00004500 C 12/20/14 4.5 4.75 5.05
GNW 141220C00005000 C 12/20/14 5.0 4.25 4.55
GNW 141220C00005500 C 12/20/14 5.5 3.75 4.05
GNW 141220C00006000 C 12/20/14 6.0 3.25 3.55
GNW 141220C00006500 C 12/20/14 6.5 2.78 3.05
GNW 141220C00007000 C 12/20/14 7.0 2.30 2.55
GNW 141220C00007500 C 12/20/14 7.5 1.82 2.06
GNW 141220C00008000 C 12/20/14 8.0 1.36 1.59
GNW 141220C00008500 C 12/20/14 8.5 0.95 1.02
GNW 141220C00009000 C 12/20/14 9.0 0.60 0.64
GNW 141220C00009500 C 12/20/14 9.5 0.34 0.38
GNW 141220C00010000 C 12/20/14 10.0 0.19 0.22
GNW 141220C00010500 C 12/20/14 10.5 0.10 0.14
GNW 141220C00011000 C 12/20/14 11.0 0.06 0.11
GNW 141220C00011500 C 12/20/14 11.5 0.03 0.09
GNW 141220C00012000 C 12/20/14 12.0 0.01 0.07
GNW 141220C00012500 C 12/20/14 12.5 0.01 0.07
GNW 141220C00013000 C 12/20/14 13.0 0.00 0.06
GNW 141220C00013500 C 12/20/14 13.5 0.00 0.06
GNW 141220C00014000 C 12/20/14 14.0 0.00 0.06
GNW 141220C00014500 C 12/20/14 14.5 0.00 0.06
GNW 141220C00015000 C 12/20/14 15.0 0.00 0.05
GNW 141220C00015500 C 12/20/14 15.5 0.00 0.06
GNW 141220C00016000 C 12/20/14 16.0 0.00 0.05
GNW 141220C00016500 C 12/20/14 16.5 0.00 0.05
GNW 141220C00017000 C 12/20/14 17.0 0.00 0.03
GNW 141220C00017500 C 12/20/14 17.5 0.00 0.05
GNW 141220C00018000 C 12/20/14 18.0 0.00 0.04
GNW 141220C00018500 C 12/20/14 18.5 0.00 0.04
GNW 141220C00019000 C 12/20/14 19.0 0.00 0.04
GNW 141220C00020000 C 12/20/14 20.0 0.00 0.03
GNW 141220C00021000 C 12/20/14 21.0 0.00 0.03
GNW 141220C00022000 C 12/20/14 22.0 0.00 0.03
GNW 141220C00023000 C 12/20/14 23.0 0.00 0.03
GNW 141220C00024000 C 12/20/14 24.0 0.00 0.03
GNW 141220C00025000 C 12/20/14 25.0 0.00 0.03
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 141220P00002500 P 12/20/14 2.5 0.00 0.03
GNW 141220P00003000 P 12/20/14 3.0 0.00 0.03
GNW 141220P00003500 P 12/20/14 3.5 0.00 0.03
GNW 141220P00004000 P 12/20/14 4.0 0.00 0.04
GNW 141220P00004500 P 12/20/14 4.5 0.00 0.05
GNW 141220P00005000 P 12/20/14 5.0 0.00 0.06
GNW 141220P00005500 P 12/20/14 5.5 0.00 0.07
GNW 141220P00006000 P 12/20/14 6.0 0.00 0.07
GNW 141220P00006500 P 12/20/14 6.5 0.01 0.07
GNW 141220P00007000 P 12/20/14 7.0 0.02 0.08
GNW 141220P00007500 P 12/20/14 7.5 0.02 0.09
GNW 141220P00008000 P 12/20/14 8.0 0.08 0.10
GNW 141220P00008500 P 12/20/14 8.5 0.15 0.18
GNW 141220P00009000 P 12/20/14 9.0 0.29 0.33
GNW 141220P00009500 P 12/20/14 9.5 0.51 0.58
GNW 141220P00010000 P 12/20/14 10.0 0.84 0.93
GNW 141220P00010500 P 12/20/14 10.5 1.23 1.36
GNW 141220P00011000 P 12/20/14 11.0 1.60 1.81
GNW 141220P00011500 P 12/20/14 11.5 2.05 2.29
GNW 141220P00012000 P 12/20/14 12.0 2.53 2.78
GNW 141220P00012500 P 12/20/14 12.5 3.00 3.30
GNW 141220P00013000 P 12/20/14 13.0 3.55 3.80
GNW 141220P00013500 P 12/20/14 13.5 4.00 4.30
GNW 141220P00014000 P 12/20/14 14.0 4.55 4.80
GNW 141220P00014500 P 12/20/14 14.5 5.00 5.30
GNW 141220P00015000 P 12/20/14 15.0 5.60 5.75
GNW 141220P00015500 P 12/20/14 15.5 6.00 6.30
GNW 141220P00016000 P 12/20/14 16.0 6.45 6.90
GNW 141220P00016500 P 12/20/14 16.5 6.65 7.65
GNW 141220P00017000 P 12/20/14 17.0 7.45 7.80
GNW 141220P00017500 P 12/20/14 17.5 7.30 8.90
GNW 141220P00018000 P 12/20/14 18.0 8.15 9.10
GNW 141220P00018500 P 12/20/14 18.5 8.30 9.90
GNW 141220P00019000 P 12/20/14 19.0 9.40 9.90
GNW 141220P00020000 P 12/20/14 20.0 8.95 12.25
GNW 141220P00021000 P 12/20/14 21.0 9.95 13.25
GNW 141220P00022000 P 12/20/14 22.0 10.95 14.25
GNW 141220P00023000 P 12/20/14 23.0 11.95 15.25
GNW 141220P00024000 P 12/20/14 24.0 12.95 16.25
GNW 141220P00025000 P 12/20/14 25.0 13.95 17.25
GNW 141226C00005000 C 12/26/14 5.0 4.25 4.55
GNW 141226C00006000 C 12/26/14 6.0 3.25 3.55
GNW 141226C00006500 C 12/26/14 6.5 2.78 3.05
GNW 141226C00007000 C 12/26/14 7.0 2.29 2.55
GNW 141226C00007500 C 12/26/14 7.5 1.83 2.09
GNW 141226C00008000 C 12/26/14 8.0 1.39 1.60
GNW 141226C00008500 C 12/26/14 8.5 0.97 1.11
GNW 141226C00009000 C 12/26/14 9.0 0.64 0.74
GNW 141226C00009500 C 12/26/14 9.5 0.39 0.44
GNW 141226C00010000 C 12/26/14 10.0 0.22 0.32
GNW 141226C00010500 C 12/26/14 10.5 0.13 0.20
GNW 141226C00011000 C 12/26/14 11.0 0.08 0.14
GNW 141226C00011500 C 12/26/14 11.5 0.04 0.11
GNW 141226C00012000 C 12/26/14 12.0 0.02 0.09
GNW 141226C00012500 C 12/26/14 12.5 0.02 0.08
GNW 141226C00013000 C 12/26/14 13.0 0.01 0.07
GNW 141226C00013500 C 12/26/14 13.5 0.01 0.07
GNW 141226C00014000 C 12/26/14 14.0 0.00 0.06
GNW 141226C00014500 C 12/26/14 14.5 0.00 0.06
GNW 141226C00015000 C 12/26/14 15.0 0.00 0.06
GNW 141226C00015500 C 12/26/14 15.5 0.00 0.06
GNW 141226C00016000 C 12/26/14 16.0 0.00 0.06
GNW 141226C00016500 C 12/26/14 16.5 0.00 0.06
GNW 141226C00017000 C 12/26/14 17.0 0.00 0.06
GNW 141226C00017500 C 12/26/14 17.5 0.00 0.05
GNW 141226C00018000 C 12/26/14 18.0 0.00 0.05
GNW 141226C00018500 C 12/26/14 18.5 0.00 0.05
GNW 141226C00019000 C 12/26/14 19.0 0.00 0.04
GNW 141226C00019500 C 12/26/14 19.5 0.00 0.04
GNW 141226C00020000 C 12/26/14 20.0 0.00 0.04
GNW 141226C00020500 C 12/26/14 20.5 0.00 0.04
GNW 141226C00021000 C 12/26/14 21.0 0.00 0.03
GNW 141226C00021500 C 12/26/14 21.5 0.00 0.03
GNW 141226C00022000 C 12/26/14 22.0 0.00 0.03
GNW 141226C00022500 C 12/26/14 22.5 0.00 0.03
GNW 141226C00023000 C 12/26/14 23.0 0.00 0.03
GNW 141226C00023500 C 12/26/14 23.5 0.00 0.03
GNW 141226C00024000 C 12/26/14 24.0 0.00 0.03
GNW 141226C00024500 C 12/26/14 24.5 0.00 0.03
GNW 141226P00005000 P 12/26/14 5.0 0.00 0.07
GNW 141226P00006000 P 12/26/14 6.0 0.00 0.07
GNW 141226P00006500 P 12/26/14 6.5 0.01 0.08
GNW 141226P00007000 P 12/26/14 7.0 0.03 0.09
GNW 141226P00007500 P 12/26/14 7.5 0.05 0.11
GNW 141226P00008000 P 12/26/14 8.0 0.08 0.15
GNW 141226P00008500 P 12/26/14 8.5 0.17 0.23
GNW 141226P00009000 P 12/26/14 9.0 0.32 0.37
GNW 141226P00009500 P 12/26/14 9.5 0.55 0.64
GNW 141226P00010000 P 12/26/14 10.0 0.87 0.99
GNW 141226P00010500 P 12/26/14 10.5 1.26 1.39
GNW 141226P00011000 P 12/26/14 11.0 1.61 1.83
GNW 141226P00011500 P 12/26/14 11.5 2.07 2.31
GNW 141226P00012000 P 12/26/14 12.0 2.55 2.79
GNW 141226P00012500 P 12/26/14 12.5 3.05 3.30
GNW 141226P00013000 P 12/26/14 13.0 3.50 3.80
GNW 141226P00013500 P 12/26/14 13.5 4.00 4.30
GNW 141226P00014000 P 12/26/14 14.0 4.50 4.80
GNW 141226P00014500 P 12/26/14 14.5 5.00 5.30
GNW 141226P00015000 P 12/26/14 15.0 5.50 5.80
GNW 141226P00015500 P 12/26/14 15.5 6.00 6.30
GNW 141226P00016000 P 12/26/14 16.0 6.50 6.80
GNW 141226P00016500 P 12/26/14 16.5 6.75 7.50
GNW 141226P00017000 P 12/26/14 17.0 7.15 8.10
GNW 141226P00017500 P 12/26/14 17.5 7.45 8.90
GNW 141226P00018000 P 12/26/14 18.0 7.80 9.50
GNW 141226P00018500 P 12/26/14 18.5 8.60 9.55
GNW 141226P00019000 P 12/26/14 19.0 8.95 10.40
GNW 141226P00019500 P 12/26/14 19.5 8.45 11.75
GNW 141226P00020000 P 12/26/14 20.0 8.95 12.25
GNW 141226P00020500 P 12/26/14 20.5 9.45 12.75
GNW 141226P00021000 P 12/26/14 21.0 9.95 13.25
GNW 141226P00021500 P 12/26/14 21.5 10.45 13.75
GNW 141226P00022000 P 12/26/14 22.0 10.95 14.25
GNW 141226P00022500 P 12/26/14 22.5 11.45 14.75
GNW 141226P00023000 P 12/26/14 23.0 11.95 15.25
GNW 141226P00023500 P 12/26/14 23.5 12.45 15.75
GNW 141226P00024000 P 12/26/14 24.0 12.95 16.25
GNW 141226P00024500 P 12/26/14 24.5 13.45 16.80
GNW 150102C00001500 C 01/02/15 1.5 7.55 8.25
GNW 150102C00002000 C 01/02/15 2.0 6.90 7.85
GNW 150102C00002500 C 01/02/15 2.5 6.40 7.00
GNW 150102C00003000 C 01/02/15 3.0 6.25 6.50
GNW 150102C00003500 C 01/02/15 3.5 5.75 6.00
GNW 150102C00004000 C 01/02/15 4.0 5.25 5.55
GNW 150102C00004500 C 01/02/15 4.5 4.75 5.10
GNW 150102C00005000 C 01/02/15 5.0 4.25 4.55
GNW 150102C00005500 C 01/02/15 5.5 3.75 4.05
GNW 150102C00006000 C 01/02/15 6.0 3.25 3.55
GNW 150102C00006500 C 01/02/15 6.5 2.79 3.05
GNW 150102C00007000 C 01/02/15 7.0 2.32 2.56
GNW 150102C00007500 C 01/02/15 7.5 1.85 2.09
GNW 150102C00008000 C 01/02/15 8.0 1.42 1.55
GNW 150102C00008500 C 01/02/15 8.5 1.03 1.13
GNW 150102C00009000 C 01/02/15 9.0 0.70 0.75
GNW 150102C00009500 C 01/02/15 9.5 0.45 0.49
GNW 150102C00010000 C 01/02/15 10.0 0.28 0.32
GNW 150102C00010500 C 01/02/15 10.5 0.17 0.20
GNW 150102C00011000 C 01/02/15 11.0 0.11 0.17
GNW 150102C00011500 C 01/02/15 11.5 0.06 0.13
GNW 150102C00012000 C 01/02/15 12.0 0.03 0.10
GNW 150102C00012500 C 01/02/15 12.5 0.04 0.09
GNW 150102C00013000 C 01/02/15 13.0 0.01 0.08
GNW 150102C00013500 C 01/02/15 13.5 0.01 0.07
GNW 150102C00014000 C 01/02/15 14.0 0.01 0.07
GNW 150102C00014500 C 01/02/15 14.5 0.00 0.07
GNW 150102C00015000 C 01/02/15 15.0 0.00 0.06
GNW 150102C00015500 C 01/02/15 15.5 0.00 0.06
GNW 150102C00016000 C 01/02/15 16.0 0.00 0.06
GNW 150102P00001500 P 01/02/15 1.5 0.00 0.03
GNW 150102P00002000 P 01/02/15 2.0 0.00 0.03
GNW 150102P00002500 P 01/02/15 2.5 0.00 0.03
GNW 150102P00003000 P 01/02/15 3.0 0.00 0.04
GNW 150102P00003500 P 01/02/15 3.5 0.00 0.04
GNW 150102P00004000 P 01/02/15 4.0 0.00 0.05
GNW 150102P00004500 P 01/02/15 4.5 0.00 0.06
GNW 150102P00005000 P 01/02/15 5.0 0.00 0.07
GNW 150102P00005500 P 01/02/15 5.5 0.00 0.08
GNW 150102P00006000 P 01/02/15 6.0 0.01 0.08
GNW 150102P00006500 P 01/02/15 6.5 0.01 0.09
GNW 150102P00007000 P 01/02/15 7.0 0.03 0.10
GNW 150102P00007500 P 01/02/15 7.5 0.06 0.14
GNW 150102P00008000 P 01/02/15 8.0 0.11 0.19
GNW 150102P00008500 P 01/02/15 8.5 0.24 0.27
GNW 150102P00009000 P 01/02/15 9.0 0.38 0.44
GNW 150102P00009500 P 01/02/15 9.5 0.64 0.69
GNW 150102P00010000 P 01/02/15 10.0 0.97 1.02
GNW 150102P00010500 P 01/02/15 10.5 1.30 1.43
GNW 150102P00011000 P 01/02/15 11.0 1.65 1.86
GNW 150102P00011500 P 01/02/15 11.5 2.01 2.40
GNW 150102P00012000 P 01/02/15 12.0 2.57 2.81
GNW 150102P00012500 P 01/02/15 12.5 3.05 3.30
GNW 150102P00013000 P 01/02/15 13.0 3.50 3.80
GNW 150102P00013500 P 01/02/15 13.5 4.00 4.30
GNW 150102P00014000 P 01/02/15 14.0 4.50 4.80
GNW 150102P00014500 P 01/02/15 14.5 5.00 5.30
GNW 150102P00015000 P 01/02/15 15.0 5.50 5.80
GNW 150102P00015500 P 01/02/15 15.5 6.00 6.30
GNW 150102P00016000 P 01/02/15 16.0 6.50 6.80
GNW 150117C00001000 C 01/17/15 1.0 7.85 8.50
GNW 150117C00002000 C 01/17/15 2.0 7.15 7.60
GNW 150117C00002500 C 01/17/15 2.5 6.40 7.45
GNW 150117C00003000 C 01/17/15 3.0 6.25 6.55
GNW 150117C00004000 C 01/17/15 4.0 5.25 5.55
GNW 150117C00005000 C 01/17/15 5.0 4.25 4.45
GNW 150117C00006000 C 01/17/15 6.0 3.25 3.55
GNW 150117C00007000 C 01/17/15 7.0 2.35 2.60
GNW 150117C00008000 C 01/17/15 8.0 1.50 1.62
GNW 150117C00009000 C 01/17/15 9.0 0.81 0.90
GNW 150117C00010000 C 01/17/15 10.0 0.38 0.43
GNW 150117C00011000 C 01/17/15 11.0 0.17 0.23
GNW 150117C00012000 C 01/17/15 12.0 0.09 0.14
GNW 150117C00013000 C 01/17/15 13.0 0.03 0.10
GNW 150117C00014000 C 01/17/15 14.0 0.02 0.08
GNW 150117C00015000 C 01/17/15 15.0 0.01 0.04
GNW 150117C00016000 C 01/17/15 16.0 0.00 0.07
GNW 150117C00017000 C 01/17/15 17.0 0.00 0.01
GNW 150117C00018000 C 01/17/15 18.0 0.00 0.07
GNW 150117C00019000 C 01/17/15 19.0 0.00 0.07
GNW 150117C00020000 C 01/17/15 20.0 0.00 0.06
GNW 150117C00021000 C 01/17/15 21.0 0.00 0.06
GNW 150117C00022000 C 01/17/15 22.0 0.00 0.05
GNW 150117C00023000 C 01/17/15 23.0 0.00 0.05
GNW 150117C00024000 C 01/17/15 24.0 0.00 0.04
GNW 150117C00025000 C 01/17/15 25.0 0.00 0.04
GNW 150117C00026000 C 01/17/15 26.0 0.00 0.03
GNW 150117C00027000 C 01/17/15 27.0 0.00 0.04
GNW 150117P00001000 P 01/17/15 1.0 0.00 0.03
GNW 150117P00002000 P 01/17/15 2.0 0.00 0.03
GNW 150117P00002500 P 01/17/15 2.5 0.00 0.04
GNW 150117P00003000 P 01/17/15 3.0 0.00 0.05
GNW 150117P00004000 P 01/17/15 4.0 0.00 0.07
GNW 150117P00005000 P 01/17/15 5.0 0.01 0.08
GNW 150117P00006000 P 01/17/15 6.0 0.02 0.10
GNW 150117P00007000 P 01/17/15 7.0 0.08 0.14
GNW 150117P00008000 P 01/17/15 8.0 0.18 0.26
GNW 150117P00009000 P 01/17/15 9.0 0.50 0.55
GNW 150117P00010000 P 01/17/15 10.0 1.03 1.12
GNW 150117P00011000 P 01/17/15 11.0 1.78 1.92
GNW 150117P00012000 P 01/17/15 12.0 2.61 2.80
GNW 150117P00013000 P 01/17/15 13.0 3.55 3.80
GNW 150117P00014000 P 01/17/15 14.0 4.55 4.80
GNW 150117P00015000 P 01/17/15 15.0 5.60 5.80
GNW 150117P00016000 P 01/17/15 16.0 6.45 6.80
GNW 150117P00017000 P 01/17/15 17.0 7.45 7.80
GNW 150117P00018000 P 01/17/15 18.0 8.40 9.05
GNW 150117P00019000 P 01/17/15 19.0 9.45 10.05
GNW 150117P00020000 P 01/17/15 20.0 8.95 12.25
GNW 150117P00021000 P 01/17/15 21.0 9.95 13.25
GNW 150117P00022000 P 01/17/15 22.0 10.95 14.25
GNW 150117P00023000 P 01/17/15 23.0 11.95 15.25
GNW 150117P00024000 P 01/17/15 24.0 12.95 16.25
GNW 150117P00025000 P 01/17/15 25.0 13.95 17.25
GNW 150117P00026000 P 01/17/15 26.0 14.95 18.25
GNW 150117P00027000 P 01/17/15 27.0 15.95 19.25
GNW 150320C00002000 C 03/20/15 2.0 7.25 7.55
GNW 150320C00003000 C 03/20/15 3.0 6.25 6.55
GNW 150320C00004000 C 03/20/15 4.0 5.25 5.55
GNW 150320C00005000 C 03/20/15 5.0 4.30 4.60
GNW 150320C00006000 C 03/20/15 6.0 3.35 3.65
GNW 150320C00007000 C 03/20/15 7.0 2.51 2.77
GNW 150320C00008000 C 03/20/15 8.0 1.77 1.87
GNW 150320C00009000 C 03/20/15 9.0 1.18 1.22
GNW 150320C00010000 C 03/20/15 10.0 0.74 0.82
GNW 150320C00011000 C 03/20/15 11.0 0.44 0.49
GNW 150320C00012000 C 03/20/15 12.0 0.26 0.31
GNW 150320C00013000 C 03/20/15 13.0 0.14 0.21
GNW 150320C00014000 C 03/20/15 14.0 0.09 0.18
GNW 150320C00015000 C 03/20/15 15.0 0.08 0.14
GNW 150320C00016000 C 03/20/15 16.0 0.03 0.11
GNW 150320C00017000 C 03/20/15 17.0 0.02 0.10
GNW 150320C00018000 C 03/20/15 18.0 0.01 0.09
GNW 150320C00019000 C 03/20/15 19.0 0.01 0.08
GNW 150320C00020000 C 03/20/15 20.0 0.00 0.07
GNW 150320C00021000 C 03/20/15 21.0 0.00 0.07
GNW 150320C00022000 C 03/20/15 22.0 0.00 0.07
GNW 150320C00023000 C 03/20/15 23.0 0.00 0.06
GNW 150320C00024000 C 03/20/15 24.0 0.00 0.06
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 150320P00002000 P 03/20/15 2.0 0.00 0.05
GNW 150320P00003000 P 03/20/15 3.0 0.01 0.08
GNW 150320P00004000 P 03/20/15 4.0 0.02 0.11
GNW 150320P00005000 P 03/20/15 5.0 0.05 0.14
GNW 150320P00006000 P 03/20/15 6.0 0.09 0.20
GNW 150320P00007000 P 03/20/15 7.0 0.22 0.31
GNW 150320P00008000 P 03/20/15 8.0 0.47 0.52
GNW 150320P00009000 P 03/20/15 9.0 0.84 0.90
GNW 150320P00010000 P 03/20/15 10.0 1.40 1.49
GNW 150320P00011000 P 03/20/15 11.0 2.08 2.19
GNW 150320P00012000 P 03/20/15 12.0 2.88 3.05
GNW 150320P00013000 P 03/20/15 13.0 3.70 3.95
GNW 150320P00014000 P 03/20/15 14.0 4.60 4.90
GNW 150320P00015000 P 03/20/15 15.0 5.60 5.85
GNW 150320P00016000 P 03/20/15 16.0 6.55 6.80
GNW 150320P00017000 P 03/20/15 17.0 7.55 7.80
GNW 150320P00018000 P 03/20/15 18.0 8.50 8.80
GNW 150320P00019000 P 03/20/15 19.0 9.50 9.80
GNW 150320P00020000 P 03/20/15 20.0 10.15 10.85
GNW 150320P00021000 P 03/20/15 21.0 11.30 11.80
GNW 150320P00022000 P 03/20/15 22.0 12.15 12.80
GNW 150320P00023000 P 03/20/15 23.0 13.00 14.35
GNW 150320P00024000 P 03/20/15 24.0 14.00 15.30
GNW 150320P00025000 P 03/20/15 25.0 15.00 16.35
GNW 150320P00026000 P 03/20/15 26.0 15.80 17.40
GNW 150619C00002000 C 06/19/15 2.0 6.55 8.20
GNW 150619C00003000 C 06/19/15 3.0 6.05 7.20
GNW 150619C00004000 C 06/19/15 4.0 5.05 6.25
GNW 150619C00005000 C 06/19/15 5.0 3.85 4.80
GNW 150619C00006000 C 06/19/15 6.0 3.50 3.85
GNW 150619C00007000 C 06/19/15 7.0 2.77 2.96
GNW 150619C00008000 C 06/19/15 8.0 2.07 2.25
GNW 150619C00009000 C 06/19/15 9.0 1.51 1.65
GNW 150619C00010000 C 06/19/15 10.0 1.07 1.21
GNW 150619C00011000 C 06/19/15 11.0 0.75 0.89
GNW 150619C00012000 C 06/19/15 12.0 0.50 0.65
GNW 150619C00013000 C 06/19/15 13.0 0.33 0.48
GNW 150619C00014000 C 06/19/15 14.0 0.21 0.36
GNW 150619C00015000 C 06/19/15 15.0 0.15 0.27
GNW 150619C00016000 C 06/19/15 16.0 0.10 0.21
GNW 150619C00017000 C 06/19/15 17.0 0.06 0.18
GNW 150619C00018000 C 06/19/15 18.0 0.04 0.14
GNW 150619C00019000 C 06/19/15 19.0 0.03 0.12
GNW 150619C00020000 C 06/19/15 20.0 0.02 0.11
GNW 150619C00021000 C 06/19/15 21.0 0.00 0.10
GNW 150619P00002000 P 06/19/15 2.0 0.02 0.08
GNW 150619P00003000 P 06/19/15 3.0 0.02 0.13
GNW 150619P00004000 P 06/19/15 4.0 0.06 0.17
GNW 150619P00005000 P 06/19/15 5.0 0.11 0.24
GNW 150619P00006000 P 06/19/15 6.0 0.25 0.32
GNW 150619P00007000 P 06/19/15 7.0 0.45 0.54
GNW 150619P00008000 P 06/19/15 8.0 0.76 0.84
GNW 150619P00009000 P 06/19/15 9.0 1.19 1.25
GNW 150619P00010000 P 06/19/15 10.0 1.73 1.82
GNW 150619P00011000 P 06/19/15 11.0 2.38 2.52
GNW 150619P00012000 P 06/19/15 12.0 3.15 3.30
GNW 150619P00013000 P 06/19/15 13.0 3.95 4.10
GNW 150619P00014000 P 06/19/15 14.0 4.75 5.05
GNW 150619P00015000 P 06/19/15 15.0 5.65 5.95
GNW 150619P00016000 P 06/19/15 16.0 6.60 6.90
GNW 150619P00017000 P 06/19/15 17.0 7.25 8.05
GNW 150619P00018000 P 06/19/15 18.0 8.15 9.05
GNW 150619P00019000 P 06/19/15 19.0 9.15 10.05
GNW 150619P00020000 P 06/19/15 20.0 10.50 11.05
GNW 150619P00021000 P 06/19/15 21.0 11.50 12.05
GNW 160115C00003000 C 01/15/16 3.0 5.50 7.50
GNW 160115C00004000 C 01/15/16 4.0 4.65 6.55
GNW 160115C00005000 C 01/15/16 5.0 4.55 5.55
GNW 160115C00008000 C 01/15/16 8.0 2.57 2.77
GNW 160115C00010000 C 01/15/16 10.0 1.64 1.75
GNW 160115C00012000 C 01/15/16 12.0 1.03 1.15
GNW 160115C00015000 C 01/15/16 15.0 0.52 0.62
GNW 160115C00017000 C 01/15/16 17.0 0.25 0.42
GNW 160115C00020000 C 01/15/16 20.0 0.11 0.26
GNW 160115C00022000 C 01/15/16 22.0 0.06 0.20
GNW 160115C00025000 C 01/15/16 25.0 0.02 0.14
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.10
GNW 160115P00003000 P 01/15/16 3.0 0.09 0.21
GNW 160115P00004000 P 01/15/16 4.0 0.18 0.33
GNW 160115P00005000 P 01/15/16 5.0 0.36 0.47
GNW 160115P00008000 P 01/15/16 8.0 1.24 1.37
GNW 160115P00010000 P 01/15/16 10.0 2.28 2.41
GNW 160115P00012000 P 01/15/16 12.0 3.60 3.80
GNW 160115P00015000 P 01/15/16 15.0 6.05 6.25
GNW 160115P00017000 P 01/15/16 17.0 7.70 8.15
GNW 160115P00020000 P 01/15/16 20.0 10.45 10.95
GNW 160115P00022000 P 01/15/16 22.0 12.45 13.65
GNW 160115P00025000 P 01/15/16 25.0 14.70 16.65
GNW 160115P00030000 P 01/15/16 30.0 18.30 23.00
GNW 170120C00003000 C 01/20/17 3.0 5.90 7.60
GNW 170120C00005000 C 01/20/17 5.0 4.85 5.90
GNW 170120C00007000 C 01/20/17 7.0 3.60 4.05
GNW 170120C00010000 C 01/20/17 10.0 2.19 2.64
GNW 170120C00012000 C 01/20/17 12.0 1.67 1.97
GNW 170120C00015000 C 01/20/17 15.0 0.95 1.32
GNW 170120C00017000 C 01/20/17 17.0 0.63 1.01
GNW 170120P00003000 P 01/20/17 3.0 0.13 0.39
GNW 170120P00005000 P 01/20/17 5.0 0.56 0.82
GNW 170120P00007000 P 01/20/17 7.0 1.22 1.55
GNW 170120P00010000 P 01/20/17 10.0 2.72 3.10
GNW 170120P00012000 P 01/20/17 12.0 4.20 4.45
GNW 170120P00015000 P 01/20/17 15.0 6.30 6.80
GNW 170120P00017000 P 01/20/17 17.0 8.00 8.50

OPRA data is delayed 15 minutes.