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 (2017-01-06)Premium Content

Genworth Financial Inc (GNW)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170331C00000500 C 03/31/17 0.5 1.50 5.80
GNW 170331C00001000 C 03/31/17 1.0 1.00 5.40
GNW 170331C00001500 C 03/31/17 1.5 1.07 4.90
GNW 170331C00002000 C 03/31/17 2.0 0.15 4.80
GNW 170331C00002500 C 03/31/17 2.5 0.55 2.99
GNW 170331C00003000 C 03/31/17 3.0 0.34 2.48
GNW 170331C00003500 C 03/31/17 3.5 0.17 1.74
GNW 170331C00004000 C 03/31/17 4.0 0.01 0.11
GNW 170331C00004500 C 03/31/17 4.5 0.00 0.10
GNW 170331C00005000 C 03/31/17 5.0 0.00 0.40
GNW 170331C00005500 C 03/31/17 5.5 0.00 0.05
GNW 170331C00006000 C 03/31/17 6.0 0.00 4.75
GNW 170331C00006500 C 03/31/17 6.5 0.00 4.75
GNW 170331C00007000 C 03/31/17 7.0 0.00 4.75
GNW 170331P00000500 P 03/31/17 0.5 0.00 2.06
GNW 170331P00001000 P 03/31/17 1.0 0.00 4.75
GNW 170331P00001500 P 03/31/17 1.5 0.00 4.75
GNW 170331P00002000 P 03/31/17 2.0 0.00 4.75
GNW 170331P00002500 P 03/31/17 2.5 0.00 0.49
GNW 170331P00003000 P 03/31/17 3.0 0.00 0.51
GNW 170331P00003500 P 03/31/17 3.5 0.00 0.12
GNW 170331P00004000 P 03/31/17 4.0 0.00 0.47
GNW 170331P00004500 P 03/31/17 4.5 0.06 1.44
GNW 170331P00005000 P 03/31/17 5.0 0.00 4.75
GNW 170331P00005500 P 03/31/17 5.5 1.05 2.49
GNW 170331P00006000 P 03/31/17 6.0 1.57 4.85
GNW 170331P00006500 P 03/31/17 6.5 1.03 3.30
GNW 170331P00007000 P 03/31/17 7.0 2.57 5.40
GNW 170407C00000500 C 04/07/17 0.5 2.86 4.15
GNW 170407C00001000 C 04/07/17 1.0 2.41 3.65
GNW 170407C00001500 C 04/07/17 1.5 0.95 4.00
GNW 170407C00002000 C 04/07/17 2.0 0.00 4.75
GNW 170407C00002500 C 04/07/17 2.5 0.00 4.75
GNW 170407C00003000 C 04/07/17 3.0 0.00 4.75
GNW 170407C00003500 C 04/07/17 3.5 0.05 1.15
GNW 170407C00004000 C 04/07/17 4.0 0.00 0.30
GNW 170407C00004500 C 04/07/17 4.5 0.00 0.12
GNW 170407C00005000 C 04/07/17 5.0 0.00 0.51
GNW 170407C00005500 C 04/07/17 5.5 0.00 2.19
GNW 170407C00006000 C 04/07/17 6.0 0.00 0.50
GNW 170407C00006500 C 04/07/17 6.5 0.00 2.19
GNW 170407C00007000 C 04/07/17 7.0 0.00 2.19
GNW 170407C00008000 C 04/07/17 8.0 0.00 0.50
GNW 170407P00000500 P 04/07/17 0.5 0.00 0.54
GNW 170407P00001000 P 04/07/17 1.0 0.00 0.49
GNW 170407P00001500 P 04/07/17 1.5 0.00 0.55
GNW 170407P00002000 P 04/07/17 2.0 0.00 0.54
GNW 170407P00002500 P 04/07/17 2.5 0.00 0.54
GNW 170407P00003000 P 04/07/17 3.0 0.00 0.49
GNW 170407P00003500 P 04/07/17 3.5 0.00 0.20
GNW 170407P00004000 P 04/07/17 4.0 0.00 0.70
GNW 170407P00004500 P 04/07/17 4.5 0.00 4.75
GNW 170407P00005000 P 04/07/17 5.0 0.00 4.75
GNW 170407P00005500 P 04/07/17 5.5 0.00 4.75
GNW 170407P00006000 P 04/07/17 6.0 0.11 4.05
GNW 170407P00006500 P 04/07/17 6.5 1.03 4.05
GNW 170407P00007000 P 04/07/17 7.0 1.54 4.50
GNW 170407P00008000 P 04/07/17 8.0 2.51 5.00
GNW 170413C00001000 C 04/13/17 1.0 1.23 4.50
GNW 170413C00001500 C 04/13/17 1.5 0.72 4.90
GNW 170413C00002000 C 04/13/17 2.0 0.00 4.80
GNW 170413C00002500 C 04/13/17 2.5 0.00 4.80
GNW 170413C00003000 C 04/13/17 3.0 0.00 4.80
GNW 170413C00003500 C 04/13/17 3.5 0.00 4.80
GNW 170413C00004000 C 04/13/17 4.0 0.00 0.79
GNW 170413C00004500 C 04/13/17 4.5 0.00 0.23
GNW 170413C00005000 C 04/13/17 5.0 0.00 1.12
GNW 170413C00005500 C 04/13/17 5.5 0.00 0.15
GNW 170413C00006000 C 04/13/17 6.0 0.00 1.38
GNW 170413C00006500 C 04/13/17 6.5 0.00 3.00
GNW 170413C00007000 C 04/13/17 7.0 0.00 3.10
GNW 170413C00007500 C 04/13/17 7.5 0.00 0.50
GNW 170413P00001000 P 04/13/17 1.0 0.00 1.36
GNW 170413P00001500 P 04/13/17 1.5 0.00 0.79
GNW 170413P00002000 P 04/13/17 2.0 0.00 1.36
GNW 170413P00002500 P 04/13/17 2.5 0.00 1.91
GNW 170413P00003000 P 04/13/17 3.0 0.00 1.08
GNW 170413P00003500 P 04/13/17 3.5 0.00 1.80
GNW 170413P00004000 P 04/13/17 4.0 0.00 0.30
GNW 170413P00004500 P 04/13/17 4.5 0.00 4.80
GNW 170413P00005000 P 04/13/17 5.0 0.00 4.80
GNW 170413P00005500 P 04/13/17 5.5 0.00 4.80
GNW 170413P00006000 P 04/13/17 6.0 0.00 4.80
GNW 170413P00006500 P 04/13/17 6.5 0.92 3.10
GNW 170413P00007000 P 04/13/17 7.0 1.40 3.60
GNW 170413P00007500 P 04/13/17 7.5 2.03 4.30
GNW 170421C00000500 C 04/21/17 0.5 1.30 5.65
GNW 170421C00001000 C 04/21/17 1.0 1.20 4.50
GNW 170421C00001500 C 04/21/17 1.5 0.71 4.50
GNW 170421C00002000 C 04/21/17 2.0 0.00 4.80
GNW 170421C00002500 C 04/21/17 2.5 0.00 4.80
GNW 170421C00003000 C 04/21/17 3.0 0.00 4.75
GNW 170421C00003500 C 04/21/17 3.5 0.35 0.80
GNW 170421C00004000 C 04/21/17 4.0 0.05 0.20
GNW 170421C00004500 C 04/21/17 4.5 0.05 0.12
GNW 170421C00005000 C 04/21/17 5.0 0.00 0.06
GNW 170421C00005500 C 04/21/17 5.5 0.00 0.05
GNW 170421C00006000 C 04/21/17 6.0 0.00 0.05
GNW 170421C00006500 C 04/21/17 6.5 0.00 0.05
GNW 170421C00007000 C 04/21/17 7.0 0.00 0.01
GNW 170421C00008000 C 04/21/17 8.0 0.00 0.01
GNW 170421C00009000 C 04/21/17 9.0 0.00 4.90
GNW 170421P00000500 P 04/21/17 0.5 0.00 0.01
GNW 170421P00001000 P 04/21/17 1.0 0.00 0.01
GNW 170421P00001500 P 04/21/17 1.5 0.00 0.01
GNW 170421P00002000 P 04/21/17 2.0 0.00 0.02
GNW 170421P00002500 P 04/21/17 2.5 0.00 0.03
GNW 170421P00003000 P 04/21/17 3.0 0.00 0.07
GNW 170421P00003500 P 04/21/17 3.5 0.05 0.15
GNW 170421P00004000 P 04/21/17 4.0 0.17 0.26
GNW 170421P00004500 P 04/21/17 4.5 0.00 4.50
GNW 170421P00005000 P 04/21/17 5.0 0.65 1.84
GNW 170421P00005500 P 04/21/17 5.5 0.00 4.80
GNW 170421P00006000 P 04/21/17 6.0 0.00 4.80
GNW 170421P00006500 P 04/21/17 6.5 0.88 4.40
GNW 170421P00007000 P 04/21/17 7.0 1.11 3.60
GNW 170421P00008000 P 04/21/17 8.0 1.72 4.55
GNW 170421P00009000 P 04/21/17 9.0 2.55 7.35
GNW 170428C00001000 C 04/28/17 1.0 1.05 5.40
GNW 170428C00001500 C 04/28/17 1.5 1.03 4.90
GNW 170428C00002000 C 04/28/17 2.0 0.00 4.75
GNW 170428C00002500 C 04/28/17 2.5 0.00 4.75
GNW 170428C00003000 C 04/28/17 3.0 0.62 1.75
GNW 170428C00003500 C 04/28/17 3.5 0.16 1.24
GNW 170428C00004000 C 04/28/17 4.0 0.05 0.64
GNW 170428C00004500 C 04/28/17 4.5 0.00 0.18
GNW 170428C00005000 C 04/28/17 5.0 0.00 0.25
GNW 170428C00005500 C 04/28/17 5.5 0.00 4.75
GNW 170428C00006000 C 04/28/17 6.0 0.00 4.75
GNW 170428C00006500 C 04/28/17 6.5 0.00 4.75
GNW 170428C00007000 C 04/28/17 7.0 0.00 0.64
GNW 170428P00001000 P 04/28/17 1.0 0.00 4.75
GNW 170428P00001500 P 04/28/17 1.5 0.00 4.75
GNW 170428P00002000 P 04/28/17 2.0 0.00 0.54
GNW 170428P00002500 P 04/28/17 2.5 0.00 0.49
GNW 170428P00003000 P 04/28/17 3.0 0.00 0.31
GNW 170428P00003500 P 04/28/17 3.5 0.00 0.60
GNW 170428P00004000 P 04/28/17 4.0 0.07 1.01
GNW 170428P00004500 P 04/28/17 4.5 0.22 1.24
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 0.00 4.75
GNW 170428P00006500 P 04/28/17 6.5 0.10 4.85
GNW 170428P00007000 P 04/28/17 7.0 0.70 5.40
GNW 170505C00001000 C 05/05/17 1.0 0.75 5.30
GNW 170505C00001500 C 05/05/17 1.5 0.45 4.85
GNW 170505C00002000 C 05/05/17 2.0 0.10 4.85
GNW 170505C00002500 C 05/05/17 2.5 0.00 4.75
GNW 170505C00003000 C 05/05/17 3.0 0.00 2.90
GNW 170505C00003500 C 05/05/17 3.5 0.06 1.25
GNW 170505C00004000 C 05/05/17 4.0 0.00 1.86
GNW 170505C00004500 C 05/05/17 4.5 0.00 1.75
GNW 170505C00005000 C 05/05/17 5.0 0.00 0.85
GNW 170505C00005500 C 05/05/17 5.5 0.00 4.75
GNW 170505C00006000 C 05/05/17 6.0 0.00 4.75
GNW 170505C00006500 C 05/05/17 6.5 0.00 4.75
GNW 170505C00007000 C 05/05/17 7.0 0.00 4.75
GNW 170505C00007500 C 05/05/17 7.5 0.00 4.75
GNW 170505P00001000 P 05/05/17 1.0 0.00 4.75
GNW 170505P00001500 P 05/05/17 1.5 0.00 4.75
GNW 170505P00002000 P 05/05/17 2.0 0.00 0.84
GNW 170505P00002500 P 05/05/17 2.5 0.00 0.70
GNW 170505P00003000 P 05/05/17 3.0 0.00 0.79
GNW 170505P00003500 P 05/05/17 3.5 0.00 0.94
GNW 170505P00004000 P 05/05/17 4.0 0.00 4.75
GNW 170505P00004500 P 05/05/17 4.5 0.00 2.40
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 0.00 4.75
GNW 170505P00006500 P 05/05/17 6.5 0.29 4.85
GNW 170505P00007000 P 05/05/17 7.0 0.76 5.35
GNW 170505P00007500 P 05/05/17 7.5 1.25 5.95
GNW 170519C00000500 C 05/19/17 0.5 2.78 5.00
GNW 170519C00001000 C 05/19/17 1.0 1.52 5.00
GNW 170519C00001500 C 05/19/17 1.5 1.51 4.80
GNW 170519C00002000 C 05/19/17 2.0 1.12 4.50
GNW 170519C00002500 C 05/19/17 2.5 0.00 4.75
GNW 170519C00003000 C 05/19/17 3.0 0.75 2.72
GNW 170519C00003500 C 05/19/17 3.5 0.37 1.61
GNW 170519C00004000 C 05/19/17 4.0 0.20 0.76
GNW 170519C00004500 C 05/19/17 4.5 0.00 0.49
GNW 170519C00005000 C 05/19/17 5.0 0.00 0.21
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 0.01
GNW 170519P00000500 P 05/19/17 0.5 0.00 0.02
GNW 170519P00001000 P 05/19/17 1.0 0.00 0.02
GNW 170519P00001500 P 05/19/17 1.5 0.00 0.02
GNW 170519P00002000 P 05/19/17 2.0 0.00 0.04
GNW 170519P00002500 P 05/19/17 2.5 0.00 0.07
GNW 170519P00003000 P 05/19/17 3.0 0.00 0.42
GNW 170519P00003500 P 05/19/17 3.5 0.00 0.55
GNW 170519P00004000 P 05/19/17 4.0 0.22 0.64
GNW 170519P00004500 P 05/19/17 4.5 0.38 1.14
GNW 170519P00005000 P 05/19/17 5.0 0.71 1.52
GNW 170519P00005500 P 05/19/17 5.5 0.00 3.05
GNW 170519P00006000 P 05/19/17 6.0 1.22 3.15
GNW 170519P00007000 P 05/19/17 7.0 2.55 3.65
GNW 170519P00008000 P 05/19/17 8.0 3.65 5.50
GNW 170519P00009000 P 05/19/17 9.0 3.40 6.25
GNW 170616C00000500 C 06/16/17 0.5 1.69 5.00
GNW 170616C00001000 C 06/16/17 1.0 1.20 4.50
GNW 170616C00001500 C 06/16/17 1.5 1.53 4.00
GNW 170616C00002000 C 06/16/17 2.0 0.00 4.50
GNW 170616C00003000 C 06/16/17 3.0 1.10 1.40
GNW 170616C00003500 C 06/16/17 3.5 0.69 0.95
GNW 170616C00004000 C 06/16/17 4.0 0.30 0.53
GNW 170616C00004500 C 06/16/17 4.5 0.16 0.32
GNW 170616C00005000 C 06/16/17 5.0 0.05 0.12
GNW 170616C00005500 C 06/16/17 5.5 0.00 0.08
GNW 170616C00006000 C 06/16/17 6.0 0.00 0.30
GNW 170616C00007000 C 06/16/17 7.0 0.00 0.02
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 0.03
GNW 170616P00001500 P 06/16/17 1.5 0.00 0.05
GNW 170616P00002000 P 06/16/17 2.0 0.01 0.09
GNW 170616P00003000 P 06/16/17 3.0 0.16 0.25
GNW 170616P00003500 P 06/16/17 3.5 0.20 0.40
GNW 170616P00004000 P 06/16/17 4.0 0.40 0.62
GNW 170616P00004500 P 06/16/17 4.5 0.60 1.00
GNW 170616P00005000 P 06/16/17 5.0 0.96 1.39
GNW 170616P00005500 P 06/16/17 5.5 0.91 2.44
GNW 170616P00006000 P 06/16/17 6.0 0.00 4.75
GNW 170616P00007000 P 06/16/17 7.0 1.39 3.65
GNW 170616P00008000 P 06/16/17 8.0 3.60 4.60
GNW 170616P00009000 P 06/16/17 9.0 4.70 6.05
GNW 170616P00010000 P 06/16/17 10.0 5.55 6.70
GNW 170915C00000500 C 09/15/17 0.5 1.69 5.00
GNW 170915C00001000 C 09/15/17 1.0 1.20 4.80
GNW 170915C00001500 C 09/15/17 1.5 0.46 3.90
GNW 170915C00002000 C 09/15/17 2.0 0.00 4.50
GNW 170915C00002500 C 09/15/17 2.5 1.11 2.69
GNW 170915C00003000 C 09/15/17 3.0 1.05 1.55
GNW 170915C00003500 C 09/15/17 3.5 0.70 1.14
GNW 170915C00004000 C 09/15/17 4.0 0.50 0.75
GNW 170915C00004500 C 09/15/17 4.5 0.31 0.49
GNW 170915C00005000 C 09/15/17 5.0 0.04 0.39
GNW 170915C00005500 C 09/15/17 5.5 0.01 0.09
GNW 170915C00006000 C 09/15/17 6.0 0.00 0.55
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 0.05
GNW 170915P00001500 P 09/15/17 1.5 0.00 0.10
GNW 170915P00002000 P 09/15/17 2.0 0.12 0.18
GNW 170915P00002500 P 09/15/17 2.5 0.10 0.30
GNW 170915P00003000 P 09/15/17 3.0 0.18 0.32
GNW 170915P00003500 P 09/15/17 3.5 0.31 0.65
GNW 170915P00004000 P 09/15/17 4.0 0.57 0.74
GNW 170915P00004500 P 09/15/17 4.5 0.70 1.80
GNW 170915P00005000 P 09/15/17 5.0 0.98 1.50
GNW 170915P00005500 P 09/15/17 5.5 1.40 2.65
GNW 170915P00006000 P 09/15/17 6.0 0.00 4.75
GNW 170915P00007000 P 09/15/17 7.0 2.75 5.00
GNW 170915P00008000 P 09/15/17 8.0 1.72 4.90
GNW 180119C00000500 C 01/19/18 0.5 2.80 4.00
GNW 180119C00001000 C 01/19/18 1.0 2.35 3.55
GNW 180119C00001500 C 01/19/18 1.5 0.10 3.10
GNW 180119C00002000 C 01/19/18 2.0 1.69 3.55
GNW 180119C00002500 C 01/19/18 2.5 0.00 3.00
GNW 180119C00003000 C 01/19/18 3.0 0.55 1.65
GNW 180119C00003500 C 01/19/18 3.5 1.00 1.25
GNW 180119C00004000 C 01/19/18 4.0 0.70 0.95
GNW 180119C00004500 C 01/19/18 4.5 0.42 0.57
GNW 180119C00005000 C 01/19/18 5.0 0.20 0.35
GNW 180119C00005500 C 01/19/18 5.5 0.05 0.13
GNW 180119C00007000 C 01/19/18 7.0 0.03 0.04
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 0.10 0.34
GNW 180119P00002500 P 01/19/18 2.5 0.00 0.45
GNW 180119P00003000 P 01/19/18 3.0 0.35 0.57
GNW 180119P00003500 P 01/19/18 3.5 0.38 0.63
GNW 180119P00004000 P 01/19/18 4.0 0.57 0.90
GNW 180119P00004500 P 01/19/18 4.5 0.75 1.24
GNW 180119P00005000 P 01/19/18 5.0 1.05 1.61
GNW 180119P00005500 P 01/19/18 5.5 0.65 1.88
GNW 180119P00007000 P 01/19/18 7.0 2.90 3.15
GNW 190118C00000500 C 01/18/19 0.5 1.10 5.50
GNW 190118C00001000 C 01/18/19 1.0 0.70 5.40
GNW 190118C00001500 C 01/18/19 1.5 0.30 5.00
GNW 190118C00002000 C 01/18/19 2.0 0.85 4.50
GNW 190118C00002500 C 01/18/19 2.5 0.00 4.75
GNW 190118C00003000 C 01/18/19 3.0 1.25 2.05
GNW 190118C00003500 C 01/18/19 3.5 0.80 4.25
GNW 190118C00004000 C 01/18/19 4.0 0.55 1.30
GNW 190118C00004500 C 01/18/19 4.5 0.30 0.90
GNW 190118C00005000 C 01/18/19 5.0 0.18 0.68
GNW 190118C00005500 C 01/18/19 5.5 0.12 0.17
GNW 190118C00007000 C 01/18/19 7.0 0.05 0.11
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.12
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.18
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.20
GNW 190118P00002000 P 01/18/19 2.0 0.00 0.44
GNW 190118P00002500 P 01/18/19 2.5 0.00 0.57
GNW 190118P00003000 P 01/18/19 3.0 0.30 0.60
GNW 190118P00003500 P 01/18/19 3.5 0.02 0.95
GNW 190118P00004000 P 01/18/19 4.0 0.70 1.75
GNW 190118P00004500 P 01/18/19 4.5 0.00 3.90
GNW 190118P00005000 P 01/18/19 5.0 1.10 1.80
GNW 190118P00005500 P 01/18/19 5.5 0.85 1.95
GNW 190118P00007000 P 01/18/19 7.0 2.95 3.25

OPRA data is delayed 15 minutes.