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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 141226C00000500 C 12/26/14 0.5 7.45 8.55
GNW 141226C00001000 C 12/26/14 1.0 6.90 8.00
GNW 141226C00001500 C 12/26/14 1.5 6.70 7.35
GNW 141226C00002000 C 12/26/14 2.0 4.15 6.85
GNW 141226C00002500 C 12/26/14 2.5 5.70 6.35
GNW 141226C00003000 C 12/26/14 3.0 3.15 5.85
GNW 141226C00003500 C 12/26/14 3.5 4.70 5.30
GNW 141226C00004000 C 12/26/14 4.0 4.20 4.80
GNW 141226C00004500 C 12/26/14 4.5 3.70 4.30
GNW 141226C00005000 C 12/26/14 5.0 3.20 3.80
GNW 141226C00005500 C 12/26/14 5.5 2.73 3.20
GNW 141226C00006000 C 12/26/14 6.0 2.23 2.73
GNW 141226C00006500 C 12/26/14 6.5 1.75 2.16
GNW 141226C00007000 C 12/26/14 7.0 1.24 1.66
GNW 141226C00007500 C 12/26/14 7.5 0.76 1.16
GNW 141226C00008000 C 12/26/14 8.0 0.32 0.50
GNW 141226C00008500 C 12/26/14 8.5 0.05 0.07
GNW 141226C00009000 C 12/26/14 9.0 0.00 0.07
GNW 141226C00009500 C 12/26/14 9.5 0.00 0.06
GNW 141226C00010000 C 12/26/14 10.0 0.00 0.04
GNW 141226C00010500 C 12/26/14 10.5 0.00 0.07
GNW 141226C00011000 C 12/26/14 11.0 0.00 0.07
GNW 141226C00011500 C 12/26/14 11.5 0.00 0.07
GNW 141226C00012000 C 12/26/14 12.0 0.00 0.07
GNW 141226C00012500 C 12/26/14 12.5 0.00 0.07
GNW 141226C00013000 C 12/26/14 13.0 0.00 0.07
GNW 141226C00013500 C 12/26/14 13.5 0.00 0.07
GNW 141226C00014000 C 12/26/14 14.0 0.00 0.07
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 0.07
GNW 141226C00017500 C 12/26/14 17.5 0.00 0.07
GNW 141226C00018000 C 12/26/14 18.0 0.00 0.07
GNW 141226C00018500 C 12/26/14 18.5 0.00 0.06
GNW 141226C00019000 C 12/26/14 19.0 0.00 0.07
GNW 141226C00019500 C 12/26/14 19.5 0.00 0.07
GNW 141226C00020000 C 12/26/14 20.0 0.00 0.06
GNW 141226C00020500 C 12/26/14 20.5 0.00 0.06
GNW 141226C00021000 C 12/26/14 21.0 0.00 0.06
GNW 141226C00021500 C 12/26/14 21.5 0.00 0.06
GNW 141226C00022000 C 12/26/14 22.0 0.00 0.07
GNW 141226C00022500 C 12/26/14 22.5 0.00 0.06
GNW 141226C00023000 C 12/26/14 23.0 0.00 0.06
GNW 141226C00023500 C 12/26/14 23.5 0.00 0.07
GNW 141226C00024000 C 12/26/14 24.0 0.00 0.07
GNW 141226C00024500 C 12/26/14 24.5 0.00 0.07
GNW 141226P00000500 P 12/26/14 0.5 0.00 0.06
GNW 141226P00001000 P 12/26/14 1.0 0.00 0.06
GNW 141226P00001500 P 12/26/14 1.5 0.00 0.06
GNW 141226P00002000 P 12/26/14 2.0 0.00 0.06
GNW 141226P00002500 P 12/26/14 2.5 0.00 0.06
GNW 141226P00003000 P 12/26/14 3.0 0.00 0.06
GNW 141226P00003500 P 12/26/14 3.5 0.00 0.06
GNW 141226P00004000 P 12/26/14 4.0 0.00 0.06
GNW 141226P00004500 P 12/26/14 4.5 0.00 0.06
GNW 141226P00005000 P 12/26/14 5.0 0.00 0.07
GNW 141226P00005500 P 12/26/14 5.5 0.00 0.07
GNW 141226P00006000 P 12/26/14 6.0 0.00 0.08
GNW 141226P00006500 P 12/26/14 6.5 0.00 0.07
GNW 141226P00007000 P 12/26/14 7.0 0.00 0.02
GNW 141226P00007500 P 12/26/14 7.5 0.00 0.08
GNW 141226P00008000 P 12/26/14 8.0 0.03 0.06
GNW 141226P00008500 P 12/26/14 8.5 0.20 0.27
GNW 141226P00009000 P 12/26/14 9.0 0.39 0.78
GNW 141226P00009500 P 12/26/14 9.5 0.85 1.27
GNW 141226P00010000 P 12/26/14 10.0 1.25 1.78
GNW 141226P00010500 P 12/26/14 10.5 1.75 2.25
GNW 141226P00011000 P 12/26/14 11.0 2.25 2.79
GNW 141226P00011500 P 12/26/14 11.5 2.75 3.30
GNW 141226P00012000 P 12/26/14 12.0 3.25 3.80
GNW 141226P00012500 P 12/26/14 12.5 3.75 4.30
GNW 141226P00013000 P 12/26/14 13.0 4.25 4.80
GNW 141226P00013500 P 12/26/14 13.5 4.75 5.30
GNW 141226P00014000 P 12/26/14 14.0 5.20 5.80
GNW 141226P00014500 P 12/26/14 14.5 5.70 6.30
GNW 141226P00015000 P 12/26/14 15.0 6.20 6.80
GNW 141226P00015500 P 12/26/14 15.5 6.70 7.30
GNW 141226P00016000 P 12/26/14 16.0 7.20 7.80
GNW 141226P00016500 P 12/26/14 16.5 7.45 8.50
GNW 141226P00017000 P 12/26/14 17.0 7.95 9.00
GNW 141226P00017500 P 12/26/14 17.5 8.45 9.50
GNW 141226P00018000 P 12/26/14 18.0 8.95 10.00
GNW 141226P00018500 P 12/26/14 18.5 8.00 12.30
GNW 141226P00019000 P 12/26/14 19.0 8.35 12.85
GNW 141226P00019500 P 12/26/14 19.5 9.00 13.40
GNW 141226P00020000 P 12/26/14 20.0 9.30 13.85
GNW 141226P00020500 P 12/26/14 20.5 10.35 14.00
GNW 141226P00021000 P 12/26/14 21.0 10.30 14.80
GNW 141226P00021500 P 12/26/14 21.5 11.25 15.10
GNW 141226P00022000 P 12/26/14 22.0 11.30 15.65
GNW 141226P00022500 P 12/26/14 22.5 12.00 16.35
GNW 141226P00023000 P 12/26/14 23.0 12.30 16.60
GNW 141226P00023500 P 12/26/14 23.5 12.80 17.00
GNW 141226P00024000 P 12/26/14 24.0 13.35 17.65
GNW 141226P00024500 P 12/26/14 24.5 13.80 18.00
GNW 150102C00001500 C 01/02/15 1.5 6.55 7.35
GNW 150102C00002000 C 01/02/15 2.0 6.10 6.85
GNW 150102C00002500 C 01/02/15 2.5 5.70 6.35
GNW 150102C00003000 C 01/02/15 3.0 5.10 5.85
GNW 150102C00003500 C 01/02/15 3.5 4.70 5.30
GNW 150102C00004000 C 01/02/15 4.0 4.20 4.80
GNW 150102C00004500 C 01/02/15 4.5 3.75 4.20
GNW 150102C00005000 C 01/02/15 5.0 3.25 3.70
GNW 150102C00005500 C 01/02/15 5.5 2.75 3.20
GNW 150102C00006000 C 01/02/15 6.0 2.25 2.67
GNW 150102C00006500 C 01/02/15 6.5 1.76 2.17
GNW 150102C00007000 C 01/02/15 7.0 1.27 1.68
GNW 150102C00007500 C 01/02/15 7.5 0.80 1.10
GNW 150102C00008000 C 01/02/15 8.0 0.38 0.51
GNW 150102C00008500 C 01/02/15 8.5 0.14 0.18
GNW 150102C00009000 C 01/02/15 9.0 0.03 0.09
GNW 150102C00009500 C 01/02/15 9.5 0.01 0.03
GNW 150102C00010000 C 01/02/15 10.0 0.01 0.07
GNW 150102C00010500 C 01/02/15 10.5 0.00 0.07
GNW 150102C00011000 C 01/02/15 11.0 0.00 0.12
GNW 150102C00011500 C 01/02/15 11.5 0.00 0.07
GNW 150102C00012000 C 01/02/15 12.0 0.00 0.07
GNW 150102C00012500 C 01/02/15 12.5 0.00 0.07
GNW 150102C00013000 C 01/02/15 13.0 0.00 0.07
GNW 150102C00013500 C 01/02/15 13.5 0.00 0.07
GNW 150102C00014000 C 01/02/15 14.0 0.00 0.07
GNW 150102C00014500 C 01/02/15 14.5 0.00 0.07
GNW 150102C00015000 C 01/02/15 15.0 0.00 0.07
GNW 150102C00015500 C 01/02/15 15.5 0.00 0.07
GNW 150102C00016000 C 01/02/15 16.0 0.00 0.06
GNW 150102C00016500 C 01/02/15 16.5 0.00 0.06
GNW 150102C00017000 C 01/02/15 17.0 0.00 0.06
GNW 150102C00017500 C 01/02/15 17.5 0.00 0.06
GNW 150102C00018000 C 01/02/15 18.0 0.00 0.06
GNW 150102P00001500 P 01/02/15 1.5 0.00 0.06
GNW 150102P00002000 P 01/02/15 2.0 0.00 0.06
GNW 150102P00002500 P 01/02/15 2.5 0.00 0.06
GNW 150102P00003000 P 01/02/15 3.0 0.00 0.06
GNW 150102P00003500 P 01/02/15 3.5 0.00 0.07
GNW 150102P00004000 P 01/02/15 4.0 0.00 0.07
GNW 150102P00004500 P 01/02/15 4.5 0.00 0.08
GNW 150102P00005000 P 01/02/15 5.0 0.00 0.08
GNW 150102P00005500 P 01/02/15 5.5 0.00 0.08
GNW 150102P00006000 P 01/02/15 6.0 0.00 0.08
GNW 150102P00006500 P 01/02/15 6.5 0.00 0.08
GNW 150102P00007000 P 01/02/15 7.0 0.00 0.09
GNW 150102P00007500 P 01/02/15 7.5 0.02 0.10
GNW 150102P00008000 P 01/02/15 8.0 0.10 0.12
GNW 150102P00008500 P 01/02/15 8.5 0.30 0.35
GNW 150102P00009000 P 01/02/15 9.0 0.66 0.81
GNW 150102P00009500 P 01/02/15 9.5 0.89 1.29
GNW 150102P00010000 P 01/02/15 10.0 1.36 1.79
GNW 150102P00010500 P 01/02/15 10.5 1.85 2.26
GNW 150102P00011000 P 01/02/15 11.0 2.32 2.79
GNW 150102P00011500 P 01/02/15 11.5 2.78 3.25
GNW 150102P00012000 P 01/02/15 12.0 3.25 3.90
GNW 150102P00012500 P 01/02/15 12.5 3.75 4.30
GNW 150102P00013000 P 01/02/15 13.0 4.25 4.80
GNW 150102P00013500 P 01/02/15 13.5 4.65 5.30
GNW 150102P00014000 P 01/02/15 14.0 5.20 5.80
GNW 150102P00014500 P 01/02/15 14.5 5.70 6.30
GNW 150102P00015000 P 01/02/15 15.0 6.10 6.80
GNW 150102P00015500 P 01/02/15 15.5 6.70 7.30
GNW 150102P00016000 P 01/02/15 16.0 7.15 7.90
GNW 150102P00016500 P 01/02/15 16.5 7.10 10.40
GNW 150102P00017000 P 01/02/15 17.0 7.80 10.90
GNW 150102P00017500 P 01/02/15 17.5 8.20 9.70
GNW 150102P00018000 P 01/02/15 18.0 7.95 11.40
GNW 150109C00002000 C 01/09/15 2.0 6.20 6.85
GNW 150109C00002500 C 01/09/15 2.5 5.70 6.35
GNW 150109C00003000 C 01/09/15 3.0 5.20 5.85
GNW 150109C00003500 C 01/09/15 3.5 4.70 5.20
GNW 150109C00004000 C 01/09/15 4.0 4.20 4.70
GNW 150109C00004500 C 01/09/15 4.5 3.70 4.20
GNW 150109C00005000 C 01/09/15 5.0 3.20 3.70
GNW 150109C00005500 C 01/09/15 5.5 2.77 3.20
GNW 150109C00006000 C 01/09/15 6.0 2.27 2.68
GNW 150109C00006500 C 01/09/15 6.5 1.77 2.19
GNW 150109C00007000 C 01/09/15 7.0 1.31 1.55
GNW 150109C00007500 C 01/09/15 7.5 0.85 1.09
GNW 150109C00008000 C 01/09/15 8.0 0.48 0.56
GNW 150109C00008500 C 01/09/15 8.5 0.22 0.26
GNW 150109C00009000 C 01/09/15 9.0 0.09 0.13
GNW 150109C00009500 C 01/09/15 9.5 0.05 0.13
GNW 150109C00010000 C 01/09/15 10.0 0.02 0.10
GNW 150109C00010500 C 01/09/15 10.5 0.01 0.08
GNW 150109C00011000 C 01/09/15 11.0 0.00 0.16
GNW 150109C00011500 C 01/09/15 11.5 0.00 0.14
GNW 150109C00012000 C 01/09/15 12.0 0.00 0.09
GNW 150109C00012500 C 01/09/15 12.5 0.00 0.14
GNW 150109C00013000 C 01/09/15 13.0 0.00 0.16
GNW 150109C00013500 C 01/09/15 13.5 0.00 0.17
GNW 150109C00014000 C 01/09/15 14.0 0.00 0.17
GNW 150109C00014500 C 01/09/15 14.5 0.00 0.15
GNW 150109C00015000 C 01/09/15 15.0 0.00 0.15
GNW 150109C00015500 C 01/09/15 15.5 0.00 0.16
GNW 150109C00016000 C 01/09/15 16.0 0.00 0.17
GNW 150109C00016500 C 01/09/15 16.5 0.00 0.17
GNW 150109C00017000 C 01/09/15 17.0 0.00 0.14
GNW 150109C00017500 C 01/09/15 17.5 0.00 0.17
GNW 150109C00018000 C 01/09/15 18.0 0.00 0.16
GNW 150109P00002000 P 01/09/15 2.0 0.00 0.14
GNW 150109P00002500 P 01/09/15 2.5 0.00 0.14
GNW 150109P00003000 P 01/09/15 3.0 0.00 0.15
GNW 150109P00003500 P 01/09/15 3.5 0.00 0.16
GNW 150109P00004000 P 01/09/15 4.0 0.00 0.16
GNW 150109P00004500 P 01/09/15 4.5 0.00 0.16
GNW 150109P00005000 P 01/09/15 5.0 0.00 0.16
GNW 150109P00005500 P 01/09/15 5.5 0.00 0.19
GNW 150109P00006000 P 01/09/15 6.0 0.00 0.19
GNW 150109P00006500 P 01/09/15 6.5 0.01 0.14
GNW 150109P00007000 P 01/09/15 7.0 0.02 0.12
GNW 150109P00007500 P 01/09/15 7.5 0.08 0.14
GNW 150109P00008000 P 01/09/15 8.0 0.17 0.21
GNW 150109P00008500 P 01/09/15 8.5 0.38 0.45
GNW 150109P00009000 P 01/09/15 9.0 0.68 0.80
GNW 150109P00009500 P 01/09/15 9.5 0.95 1.35
GNW 150109P00010000 P 01/09/15 10.0 1.39 1.83
GNW 150109P00010500 P 01/09/15 10.5 1.88 2.31
GNW 150109P00011000 P 01/09/15 11.0 2.38 2.79
GNW 150109P00011500 P 01/09/15 11.5 2.76 3.30
GNW 150109P00012000 P 01/09/15 12.0 3.30 3.80
GNW 150109P00012500 P 01/09/15 12.5 3.75 4.30
GNW 150109P00013000 P 01/09/15 13.0 4.25 4.80
GNW 150109P00013500 P 01/09/15 13.5 4.75 5.30
GNW 150109P00014000 P 01/09/15 14.0 5.20 5.80
GNW 150109P00014500 P 01/09/15 14.5 5.70 6.30
GNW 150109P00015000 P 01/09/15 15.0 6.20 6.80
GNW 150109P00015500 P 01/09/15 15.5 6.70 7.45
GNW 150109P00016000 P 01/09/15 16.0 7.15 7.95
GNW 150109P00016500 P 01/09/15 16.5 7.20 8.70
GNW 150109P00017000 P 01/09/15 17.0 7.65 10.90
GNW 150109P00017500 P 01/09/15 17.5 8.15 9.75
GNW 150109P00018000 P 01/09/15 18.0 8.95 10.30
GNW 150117C00000500 C 01/17/15 0.5 7.10 8.65
GNW 150117C00001000 C 01/17/15 1.0 6.85 8.25
GNW 150117C00001500 C 01/17/15 1.5 6.70 7.15
GNW 150117C00002000 C 01/17/15 2.0 6.25 6.85
GNW 150117C00002500 C 01/17/15 2.5 5.70 6.35
GNW 150117C00003000 C 01/17/15 3.0 5.25 5.85
GNW 150117C00003500 C 01/17/15 3.5 4.75 5.20
GNW 150117C00004000 C 01/17/15 4.0 4.25 4.70
GNW 150117C00004500 C 01/17/15 4.5 3.75 4.20
GNW 150117C00005000 C 01/17/15 5.0 3.25 3.70
GNW 150117C00005500 C 01/17/15 5.5 2.76 3.20
GNW 150117C00006000 C 01/17/15 6.0 2.31 2.45
GNW 150117C00006500 C 01/17/15 6.5 1.78 2.21
GNW 150117C00007000 C 01/17/15 7.0 1.37 1.50
GNW 150117C00007500 C 01/17/15 7.5 0.93 1.04
GNW 150117C00008000 C 01/17/15 8.0 0.58 0.66
GNW 150117C00008500 C 01/17/15 8.5 0.31 0.36
GNW 150117C00009000 C 01/17/15 9.0 0.16 0.19
GNW 150117C00009500 C 01/17/15 9.5 0.07 0.12
GNW 150117C00010000 C 01/17/15 10.0 0.04 0.06
GNW 150117C00010500 C 01/17/15 10.5 0.02 0.07
GNW 150117C00011000 C 01/17/15 11.0 0.01 0.06
GNW 150117C00011500 C 01/17/15 11.5 0.00 0.05
GNW 150117C00012000 C 01/17/15 12.0 0.00 0.01
GNW 150117C00012500 C 01/17/15 12.5 0.00 0.06
GNW 150117C00013000 C 01/17/15 13.0 0.00 0.01
GNW 150117C00013500 C 01/17/15 13.5 0.00 0.05
GNW 150117C00014000 C 01/17/15 14.0 0.00 0.02
GNW 150117C00014500 C 01/17/15 14.5 0.00 0.05
GNW 150117C00015000 C 01/17/15 15.0 0.00 0.02
GNW 150117C00015500 C 01/17/15 15.5 0.00 0.04
GNW 150117C00016000 C 01/17/15 16.0 0.00 0.01
GNW 150117C00016500 C 01/17/15 16.5 0.00 0.03
GNW 150117C00017000 C 01/17/15 17.0 0.00 0.02
GNW 150117C00018000 C 01/17/15 18.0 0.00 0.03
GNW 150117C00019000 C 01/17/15 19.0 0.00 0.03
GNW 150117C00020000 C 01/17/15 20.0 0.00 0.01
GNW 150117C00021000 C 01/17/15 21.0 0.00 0.03
GNW 150117C00022000 C 01/17/15 22.0 0.00 0.03
GNW 150117C00023000 C 01/17/15 23.0 0.00 0.03
GNW 150117C00024000 C 01/17/15 24.0 0.00 0.03
GNW 150117C00025000 C 01/17/15 25.0 0.00 0.03
GNW 150117C00026000 C 01/17/15 26.0 0.00 0.03
GNW 150117C00027000 C 01/17/15 27.0 0.00 0.03
GNW 150117P00000500 P 01/17/15 0.5 0.00 0.03
GNW 150117P00001000 P 01/17/15 1.0 0.00 0.03
GNW 150117P00001500 P 01/17/15 1.5 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 0.03
GNW 150117P00003000 P 01/17/15 3.0 0.00 0.03
GNW 150117P00003500 P 01/17/15 3.5 0.00 0.04
GNW 150117P00004000 P 01/17/15 4.0 0.00 0.05
GNW 150117P00004500 P 01/17/15 4.5 0.00 0.08
GNW 150117P00005000 P 01/17/15 5.0 0.00 0.10
GNW 150117P00005500 P 01/17/15 5.5 0.00 0.09
GNW 150117P00006000 P 01/17/15 6.0 0.01 0.10
GNW 150117P00006500 P 01/17/15 6.5 0.02 0.12
GNW 150117P00007000 P 01/17/15 7.0 0.05 0.14
GNW 150117P00007500 P 01/17/15 7.5 0.12 0.15
GNW 150117P00008000 P 01/17/15 8.0 0.23 0.29
GNW 150117P00008500 P 01/17/15 8.5 0.47 0.53
GNW 150117P00009000 P 01/17/15 9.0 0.82 0.89
GNW 150117P00009500 P 01/17/15 9.5 1.19 1.37
GNW 150117P00010000 P 01/17/15 10.0 1.44 1.83
GNW 150117P00010500 P 01/17/15 10.5 1.90 2.31
GNW 150117P00011000 P 01/17/15 11.0 2.37 2.79
GNW 150117P00011500 P 01/17/15 11.5 2.87 3.30
GNW 150117P00012000 P 01/17/15 12.0 3.50 3.80
GNW 150117P00012500 P 01/17/15 12.5 3.85 4.30
GNW 150117P00013000 P 01/17/15 13.0 4.35 4.80
GNW 150117P00013500 P 01/17/15 13.5 4.65 5.30
GNW 150117P00014000 P 01/17/15 14.0 5.20 5.80
GNW 150117P00014500 P 01/17/15 14.5 5.85 6.30
GNW 150117P00015000 P 01/17/15 15.0 6.20 6.80
GNW 150117P00015500 P 01/17/15 15.5 6.85 7.30
GNW 150117P00016000 P 01/17/15 16.0 7.20 7.80
GNW 150117P00016500 P 01/17/15 16.5 7.10 9.20
GNW 150117P00017000 P 01/17/15 17.0 7.95 8.95
GNW 150117P00018000 P 01/17/15 18.0 8.95 9.95
GNW 150117P00019000 P 01/17/15 19.0 8.85 12.50
GNW 150117P00020000 P 01/17/15 20.0 10.00 13.00
GNW 150117P00021000 P 01/17/15 21.0 10.90 14.10
GNW 150117P00022000 P 01/17/15 22.0 12.65 14.25
GNW 150117P00023000 P 01/17/15 23.0 12.85 16.55
GNW 150117P00024000 P 01/17/15 24.0 13.85 17.55
GNW 150117P00025000 P 01/17/15 25.0 15.00 18.00
GNW 150117P00026000 P 01/17/15 26.0 15.50 19.40
GNW 150117P00027000 P 01/17/15 27.0 16.50 20.40
GNW 150123C00001000 C 01/23/15 1.0 5.10 9.65
GNW 150123C00001500 C 01/23/15 1.5 5.00 9.20
GNW 150123C00002000 C 01/23/15 2.0 4.80 8.10
GNW 150123C00002500 C 01/23/15 2.5 4.25 7.75
GNW 150123C00003000 C 01/23/15 3.0 4.05 7.15
GNW 150123C00003500 C 01/23/15 3.5 3.55 7.10
GNW 150123C00004000 C 01/23/15 4.0 2.99 6.40
GNW 150123C00004500 C 01/23/15 4.5 2.64 5.60
GNW 150123C00005000 C 01/23/15 5.0 2.10 3.70
GNW 150123C00005500 C 01/23/15 5.5 1.67 3.30
GNW 150123C00006000 C 01/23/15 6.0 2.19 2.82
GNW 150123C00006500 C 01/23/15 6.5 0.85 2.29
GNW 150123C00007000 C 01/23/15 7.0 1.35 1.79
GNW 150123C00007500 C 01/23/15 7.5 0.94 1.35
GNW 150123C00008000 C 01/23/15 8.0 0.60 0.75
GNW 150123C00008500 C 01/23/15 8.5 0.33 0.42
GNW 150123C00009000 C 01/23/15 9.0 0.18 0.26
GNW 150123C00009500 C 01/23/15 9.5 0.08 0.23
GNW 150123C00010000 C 01/23/15 10.0 0.02 0.18
GNW 150123C00010500 C 01/23/15 10.5 0.01 0.22
GNW 150123C00011000 C 01/23/15 11.0 0.02 0.14
GNW 150123C00011500 C 01/23/15 11.5 0.01 0.26
GNW 150123C00012000 C 01/23/15 12.0 0.01 0.19
GNW 150123C00012500 C 01/23/15 12.5 0.01 0.26
GNW 150123C00013000 C 01/23/15 13.0 0.01 0.18
GNW 150123C00013500 C 01/23/15 13.5 0.00 0.25
GNW 150123C00014000 C 01/23/15 14.0 0.00 0.25
GNW 150123C00014500 C 01/23/15 14.5 0.00 0.25
GNW 150123C00015000 C 01/23/15 15.0 0.00 0.25
GNW 150123C00015500 C 01/23/15 15.5 0.00 0.25
GNW 150123C00016000 C 01/23/15 16.0 0.00 0.25
GNW 150123C00016500 C 01/23/15 16.5 0.00 0.25
GNW 150123C00017000 C 01/23/15 17.0 0.00 0.25
GNW 150123P00001000 P 01/23/15 1.0 0.00 0.25
GNW 150123P00001500 P 01/23/15 1.5 0.00 0.25
GNW 150123P00002000 P 01/23/15 2.0 0.00 0.25
GNW 150123P00002500 P 01/23/15 2.5 0.00 0.25
GNW 150123P00003000 P 01/23/15 3.0 0.00 0.25
GNW 150123P00003500 P 01/23/15 3.5 0.00 0.25
GNW 150123P00004000 P 01/23/15 4.0 0.00 0.25
GNW 150123P00004500 P 01/23/15 4.5 0.00 0.25
GNW 150123P00005000 P 01/23/15 5.0 0.00 0.25
GNW 150123P00005500 P 01/23/15 5.5 0.00 0.25
GNW 150123P00006000 P 01/23/15 6.0 0.01 0.25
GNW 150123P00006500 P 01/23/15 6.5 0.01 0.25
GNW 150123P00007000 P 01/23/15 7.0 0.06 0.23
GNW 150123P00007500 P 01/23/15 7.5 0.18 0.30
GNW 150123P00008000 P 01/23/15 8.0 0.30 0.34
GNW 150123P00008500 P 01/23/15 8.5 0.50 0.65
GNW 150123P00009000 P 01/23/15 9.0 0.80 0.99
GNW 150123P00009500 P 01/23/15 9.5 1.01 1.43
GNW 150123P00010000 P 01/23/15 10.0 1.43 1.89
GNW 150123P00010500 P 01/23/15 10.5 1.89 2.40
GNW 150123P00011000 P 01/23/15 11.0 2.39 2.89
GNW 150123P00011500 P 01/23/15 11.5 2.75 3.40
GNW 150123P00012000 P 01/23/15 12.0 3.35 3.90
GNW 150123P00012500 P 01/23/15 12.5 3.75 4.40
GNW 150123P00013000 P 01/23/15 13.0 4.25 4.90
GNW 150123P00013500 P 01/23/15 13.5 4.75 5.40
GNW 150123P00014000 P 01/23/15 14.0 5.20 5.90
GNW 150123P00014500 P 01/23/15 14.5 5.70 6.40
GNW 150123P00015000 P 01/23/15 15.0 6.20 6.90
GNW 150123P00015500 P 01/23/15 15.5 6.70 7.40
GNW 150123P00016000 P 01/23/15 16.0 6.00 9.25
GNW 150123P00016500 P 01/23/15 16.5 6.45 9.70
GNW 150123P00017000 P 01/23/15 17.0 6.95 10.20
GNW 150130C00001000 C 01/30/15 1.0 5.10 9.70
GNW 150130C00001500 C 01/30/15 1.5 5.00 9.15
GNW 150130C00002000 C 01/30/15 2.0 5.05 8.15
GNW 150130C00002500 C 01/30/15 2.5 4.50 7.50
GNW 150130C00003000 C 01/30/15 3.0 4.00 7.00
GNW 150130C00003500 C 01/30/15 3.5 3.55 6.55
GNW 150130C00004000 C 01/30/15 4.0 2.40 6.55
GNW 150130C00004500 C 01/30/15 4.5 2.60 4.20
GNW 150130C00005000 C 01/30/15 5.0 2.13 3.70
GNW 150130C00005500 C 01/30/15 5.5 1.67 3.30
GNW 150130C00006000 C 01/30/15 6.0 1.19 2.82
GNW 150130C00006500 C 01/30/15 6.5 1.81 2.26
GNW 150130C00007000 C 01/30/15 7.0 1.38 1.80
GNW 150130C00007500 C 01/30/15 7.5 0.98 1.37
GNW 150130C00008000 C 01/30/15 8.0 0.64 1.00
GNW 150130C00008500 C 01/30/15 8.5 0.36 0.65
GNW 150130C00009000 C 01/30/15 9.0 0.24 0.32
GNW 150130C00009500 C 01/30/15 9.5 0.08 0.28
GNW 150130C00010000 C 01/30/15 10.0 0.02 0.27
GNW 150130C00010500 C 01/30/15 10.5 0.01 0.24
GNW 150130C00011000 C 01/30/15 11.0 0.01 0.21
GNW 150130C00011500 C 01/30/15 11.5 0.03 0.20
GNW 150130C00012000 C 01/30/15 12.0 0.02 0.14
GNW 150130C00012500 C 01/30/15 12.5 0.01 0.25
GNW 150130C00013000 C 01/30/15 13.0 0.01 0.19
GNW 150130C00013500 C 01/30/15 13.5 0.01 0.25
GNW 150130C00014000 C 01/30/15 14.0 0.00 0.25
GNW 150130C00014500 C 01/30/15 14.5 0.00 0.25
GNW 150130C00015000 C 01/30/15 15.0 0.00 0.25
GNW 150130C00015500 C 01/30/15 15.5 0.00 0.25
GNW 150130C00016000 C 01/30/15 16.0 0.00 0.25
GNW 150130C00017000 C 01/30/15 17.0 0.00 0.25
GNW 150130P00001000 P 01/30/15 1.0 0.00 0.25
GNW 150130P00001500 P 01/30/15 1.5 0.00 0.25
GNW 150130P00002000 P 01/30/15 2.0 0.00 0.25
GNW 150130P00002500 P 01/30/15 2.5 0.00 0.25
GNW 150130P00003000 P 01/30/15 3.0 0.00 0.25
GNW 150130P00003500 P 01/30/15 3.5 0.00 0.25
GNW 150130P00004000 P 01/30/15 4.0 0.00 0.25
GNW 150130P00004500 P 01/30/15 4.5 0.00 0.25
GNW 150130P00005000 P 01/30/15 5.0 0.00 0.25
GNW 150130P00005500 P 01/30/15 5.5 0.01 0.25
GNW 150130P00006000 P 01/30/15 6.0 0.02 0.25
GNW 150130P00006500 P 01/30/15 6.5 0.02 0.27
GNW 150130P00007000 P 01/30/15 7.0 0.09 0.30
GNW 150130P00007500 P 01/30/15 7.5 0.17 0.36
GNW 150130P00008000 P 01/30/15 8.0 0.28 0.49
GNW 150130P00008500 P 01/30/15 8.5 0.52 0.68
GNW 150130P00009000 P 01/30/15 9.0 0.67 1.04
GNW 150130P00009500 P 01/30/15 9.5 1.03 1.47
GNW 150130P00010000 P 01/30/15 10.0 1.45 1.93
GNW 150130P00010500 P 01/30/15 10.5 1.90 2.42
GNW 150130P00011000 P 01/30/15 11.0 2.28 2.92
GNW 150130P00011500 P 01/30/15 11.5 2.85 3.40
GNW 150130P00012000 P 01/30/15 12.0 3.25 3.90
GNW 150130P00012500 P 01/30/15 12.5 3.85 4.40
GNW 150130P00013000 P 01/30/15 13.0 4.10 4.90
GNW 150130P00013500 P 01/30/15 13.5 4.60 5.40
GNW 150130P00014000 P 01/30/15 14.0 5.20 5.90
GNW 150130P00014500 P 01/30/15 14.5 4.60 7.50
GNW 150130P00015000 P 01/30/15 15.0 5.05 8.00
GNW 150130P00015500 P 01/30/15 15.5 5.60 7.45
GNW 150130P00016000 P 01/30/15 16.0 6.00 7.95
GNW 150130P00017000 P 01/30/15 17.0 6.30 10.80
GNW 150220C00001000 C 02/20/15 1.0 6.00 9.05
GNW 150220C00002000 C 02/20/15 2.0 5.10 8.10
GNW 150220C00003000 C 02/20/15 3.0 4.10 7.10
GNW 150220C00004000 C 02/20/15 4.0 3.10 6.00
GNW 150220C00005000 C 02/20/15 5.0 3.25 3.85
GNW 150220C00006000 C 02/20/15 6.0 2.35 2.90
GNW 150220C00007000 C 02/20/15 7.0 1.52 1.71
GNW 150220C00008000 C 02/20/15 8.0 0.84 0.98
GNW 150220C00009000 C 02/20/15 9.0 0.43 0.52
GNW 150220C00010000 C 02/20/15 10.0 0.20 0.27
GNW 150220C00011000 C 02/20/15 11.0 0.10 0.16
GNW 150220C00012000 C 02/20/15 12.0 0.05 0.10
GNW 150220C00013000 C 02/20/15 13.0 0.03 0.07
GNW 150220C00014000 C 02/20/15 14.0 0.00 0.06
GNW 150220C00015000 C 02/20/15 15.0 0.00 0.06
GNW 150220C00016000 C 02/20/15 16.0 0.00 0.06
GNW 150220P00001000 P 02/20/15 1.0 0.00 0.03
GNW 150220P00002000 P 02/20/15 2.0 0.00 0.04
GNW 150220P00003000 P 02/20/15 3.0 0.00 0.07
GNW 150220P00004000 P 02/20/15 4.0 0.00 0.13
GNW 150220P00005000 P 02/20/15 5.0 0.02 0.15
GNW 150220P00006000 P 02/20/15 6.0 0.06 0.20
GNW 150220P00007000 P 02/20/15 7.0 0.20 0.30
GNW 150220P00008000 P 02/20/15 8.0 0.54 0.61
GNW 150220P00009000 P 02/20/15 9.0 1.02 1.18
GNW 150220P00010000 P 02/20/15 10.0 1.76 1.95
GNW 150220P00011000 P 02/20/15 11.0 2.39 2.91
GNW 150220P00012000 P 02/20/15 12.0 3.35 3.85
GNW 150220P00013000 P 02/20/15 13.0 4.30 4.85
GNW 150220P00014000 P 02/20/15 14.0 5.25 5.85
GNW 150220P00015000 P 02/20/15 15.0 5.00 7.95
GNW 150220P00016000 P 02/20/15 16.0 6.15 9.00
GNW 150320C00002000 C 03/20/15 2.0 6.25 6.75
GNW 150320C00003000 C 03/20/15 3.0 5.30 5.75
GNW 150320C00004000 C 03/20/15 4.0 4.30 4.80
GNW 150320C00005000 C 03/20/15 5.0 3.35 3.85
GNW 150320C00006000 C 03/20/15 6.0 2.43 2.90
GNW 150320C00007000 C 03/20/15 7.0 1.63 1.83
GNW 150320C00008000 C 03/20/15 8.0 0.98 1.10
GNW 150320C00009000 C 03/20/15 9.0 0.55 0.62
GNW 150320C00010000 C 03/20/15 10.0 0.30 0.33
GNW 150320C00011000 C 03/20/15 11.0 0.15 0.19
GNW 150320C00012000 C 03/20/15 12.0 0.07 0.14
GNW 150320C00013000 C 03/20/15 13.0 0.05 0.10
GNW 150320C00014000 C 03/20/15 14.0 0.02 0.08
GNW 150320C00015000 C 03/20/15 15.0 0.01 0.06
GNW 150320C00016000 C 03/20/15 16.0 0.00 0.06
GNW 150320C00017000 C 03/20/15 17.0 0.00 0.05
GNW 150320C00018000 C 03/20/15 18.0 0.00 0.05
GNW 150320C00019000 C 03/20/15 19.0 0.00 0.05
GNW 150320C00020000 C 03/20/15 20.0 0.00 0.05
GNW 150320C00021000 C 03/20/15 21.0 0.00 0.04
GNW 150320C00022000 C 03/20/15 22.0 0.00 0.05
GNW 150320C00023000 C 03/20/15 23.0 0.00 0.04
GNW 150320C00024000 C 03/20/15 24.0 0.00 0.04
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.04
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.04
GNW 150320P00002000 P 03/20/15 2.0 0.02 0.05
GNW 150320P00003000 P 03/20/15 3.0 0.02 0.11
GNW 150320P00004000 P 03/20/15 4.0 0.03 0.14
GNW 150320P00005000 P 03/20/15 5.0 0.06 0.17
GNW 150320P00006000 P 03/20/15 6.0 0.11 0.25
GNW 150320P00007000 P 03/20/15 7.0 0.30 0.38
GNW 150320P00008000 P 03/20/15 8.0 0.65 0.74
GNW 150320P00009000 P 03/20/15 9.0 1.19 1.32
GNW 150320P00010000 P 03/20/15 10.0 1.86 2.05
GNW 150320P00011000 P 03/20/15 11.0 2.52 2.93
GNW 150320P00012000 P 03/20/15 12.0 3.50 3.85
GNW 150320P00013000 P 03/20/15 13.0 4.40 4.85
GNW 150320P00014000 P 03/20/15 14.0 5.35 5.80
GNW 150320P00015000 P 03/20/15 15.0 6.35 6.80
GNW 150320P00016000 P 03/20/15 16.0 7.35 7.80
GNW 150320P00017000 P 03/20/15 17.0 8.30 8.80
GNW 150320P00018000 P 03/20/15 18.0 9.30 9.80
GNW 150320P00019000 P 03/20/15 19.0 10.15 10.85
GNW 150320P00020000 P 03/20/15 20.0 10.65 12.05
GNW 150320P00021000 P 03/20/15 21.0 11.70 13.05
GNW 150320P00022000 P 03/20/15 22.0 12.65 14.25
GNW 150320P00023000 P 03/20/15 23.0 13.65 15.25
GNW 150320P00024000 P 03/20/15 24.0 14.00 17.15
GNW 150320P00025000 P 03/20/15 25.0 14.80 18.15
GNW 150320P00026000 P 03/20/15 26.0 15.30 19.65
GNW 150619C00002000 C 06/19/15 2.0 6.15 6.80
GNW 150619C00003000 C 06/19/15 3.0 5.25 5.80
GNW 150619C00004000 C 06/19/15 4.0 4.30 4.85
GNW 150619C00005000 C 06/19/15 5.0 3.45 3.95
GNW 150619C00006000 C 06/19/15 6.0 2.64 2.89
GNW 150619C00007000 C 06/19/15 7.0 1.93 2.15
GNW 150619C00008000 C 06/19/15 8.0 1.33 1.53
GNW 150619C00009000 C 06/19/15 9.0 0.89 1.05
GNW 150619C00010000 C 06/19/15 10.0 0.57 0.65
GNW 150619C00011000 C 06/19/15 11.0 0.35 0.51
GNW 150619C00012000 C 06/19/15 12.0 0.20 0.35
GNW 150619C00013000 C 06/19/15 13.0 0.12 0.25
GNW 150619C00014000 C 06/19/15 14.0 0.03 0.19
GNW 150619C00015000 C 06/19/15 15.0 0.01 0.15
GNW 150619C00016000 C 06/19/15 16.0 0.01 0.11
GNW 150619C00017000 C 06/19/15 17.0 0.00 0.10
GNW 150619C00018000 C 06/19/15 18.0 0.00 0.08
GNW 150619C00019000 C 06/19/15 19.0 0.00 0.07
GNW 150619C00020000 C 06/19/15 20.0 0.00 0.06
GNW 150619C00021000 C 06/19/15 21.0 0.00 0.06
GNW 150619P00002000 P 06/19/15 2.0 0.01 0.11
GNW 150619P00003000 P 06/19/15 3.0 0.03 0.16
GNW 150619P00004000 P 06/19/15 4.0 0.07 0.21
GNW 150619P00005000 P 06/19/15 5.0 0.15 0.31
GNW 150619P00006000 P 06/19/15 6.0 0.31 0.44
GNW 150619P00007000 P 06/19/15 7.0 0.59 0.68
GNW 150619P00008000 P 06/19/15 8.0 0.98 1.05
GNW 150619P00009000 P 06/19/15 9.0 1.50 1.64
GNW 150619P00010000 P 06/19/15 10.0 2.16 2.33
GNW 150619P00011000 P 06/19/15 11.0 2.91 3.15
GNW 150619P00012000 P 06/19/15 12.0 3.55 4.00
GNW 150619P00013000 P 06/19/15 13.0 4.45 4.90
GNW 150619P00014000 P 06/19/15 14.0 5.40 5.90
GNW 150619P00015000 P 06/19/15 15.0 6.35 6.85
GNW 150619P00016000 P 06/19/15 16.0 7.35 7.85
GNW 150619P00017000 P 06/19/15 17.0 8.35 8.85
GNW 150619P00018000 P 06/19/15 18.0 9.30 9.85
GNW 150619P00019000 P 06/19/15 19.0 10.20 10.85
GNW 150619P00020000 P 06/19/15 20.0 11.30 11.85
GNW 150619P00021000 P 06/19/15 21.0 12.30 12.85
GNW 160115C00003000 C 01/15/16 3.0 5.30 6.05
GNW 160115C00004000 C 01/15/16 4.0 4.45 5.95
GNW 160115C00005000 C 01/15/16 5.0 3.75 4.35
GNW 160115C00008000 C 01/15/16 8.0 1.88 2.07
GNW 160115C00010000 C 01/15/16 10.0 1.10 1.20
GNW 160115C00012000 C 01/15/16 12.0 0.59 0.70
GNW 160115C00015000 C 01/15/16 15.0 0.24 0.35
GNW 160115C00017000 C 01/15/16 17.0 0.15 0.25
GNW 160115C00020000 C 01/15/16 20.0 0.02 0.14
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.12
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.10
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.07
GNW 160115P00003000 P 01/15/16 3.0 0.10 0.25
GNW 160115P00004000 P 01/15/16 4.0 0.20 0.39
GNW 160115P00005000 P 01/15/16 5.0 0.49 0.57
GNW 160115P00008000 P 01/15/16 8.0 1.48 1.60
GNW 160115P00010000 P 01/15/16 10.0 2.64 2.83
GNW 160115P00012000 P 01/15/16 12.0 4.15 4.35
GNW 160115P00015000 P 01/15/16 15.0 6.45 7.00
GNW 160115P00017000 P 01/15/16 17.0 8.35 8.95
GNW 160115P00020000 P 01/15/16 20.0 11.00 12.60
GNW 160115P00022000 P 01/15/16 22.0 11.85 15.05
GNW 160115P00025000 P 01/15/16 25.0 14.85 18.05
GNW 160115P00030000 P 01/15/16 30.0 19.30 22.90
GNW 170120C00003000 C 01/20/17 3.0 5.10 6.50
GNW 170120C00005000 C 01/20/17 5.0 4.10 4.60
GNW 170120C00007000 C 01/20/17 7.0 2.90 3.40
GNW 170120C00010000 C 01/20/17 10.0 1.63 2.15
GNW 170120C00012000 C 01/20/17 12.0 1.30 1.61
GNW 170120C00015000 C 01/20/17 15.0 0.60 1.04
GNW 170120C00017000 C 01/20/17 17.0 0.32 0.81
GNW 170120P00003000 P 01/20/17 3.0 0.14 0.50
GNW 170120P00005000 P 01/20/17 5.0 0.63 0.95
GNW 170120P00007000 P 01/20/17 7.0 1.45 1.73
GNW 170120P00010000 P 01/20/17 10.0 3.20 3.50
GNW 170120P00012000 P 01/20/17 12.0 4.45 4.90
GNW 170120P00015000 P 01/20/17 15.0 6.85 7.40
GNW 170120P00017000 P 01/20/17 17.0 8.65 9.20

OPRA data is delayed 15 minutes.