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 (2015-04-10)Premium Content

Genworth Financial Inc (GNW)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150529C00000500 C 05/29/15 0.5 7.15 7.40
GNW 150529C00001000 C 05/29/15 1.0 6.65 6.95
GNW 150529C00001500 C 05/29/15 1.5 6.15 6.45
GNW 150529C00002000 C 05/29/15 2.0 5.65 5.90
GNW 150529C00002500 C 05/29/15 2.5 5.15 5.40
GNW 150529C00003000 C 05/29/15 3.0 4.65 4.90
GNW 150529C00003500 C 05/29/15 3.5 4.15 4.40
GNW 150529C00004000 C 05/29/15 4.0 3.65 3.90
GNW 150529C00004500 C 05/29/15 4.5 3.15 3.40
GNW 150529C00005000 C 05/29/15 5.0 2.68 2.91
GNW 150529C00005500 C 05/29/15 5.5 2.18 2.41
GNW 150529C00006000 C 05/29/15 6.0 1.68 1.91
GNW 150529C00006500 C 05/29/15 6.5 1.32 1.39
GNW 150529C00007000 C 05/29/15 7.0 0.73 0.91
GNW 150529C00007500 C 05/29/15 7.5 0.32 0.42
GNW 150529C00008000 C 05/29/15 8.0 0.01 0.04
GNW 150529C00008500 C 05/29/15 8.5 0.00 0.05
GNW 150529C00009000 C 05/29/15 9.0 0.00 0.05
GNW 150529C00009500 C 05/29/15 9.5 0.00 0.05
GNW 150529C00010000 C 05/29/15 10.0 0.00 0.05
GNW 150529C00010500 C 05/29/15 10.5 0.00 0.05
GNW 150529C00011000 C 05/29/15 11.0 0.00 0.05
GNW 150529C00011500 C 05/29/15 11.5 0.00 0.05
GNW 150529C00012000 C 05/29/15 12.0 0.00 0.05
GNW 150529C00012500 C 05/29/15 12.5 0.00 0.05
GNW 150529C00013000 C 05/29/15 13.0 0.00 0.05
GNW 150529C00013500 C 05/29/15 13.5 0.00 0.05
GNW 150529C00014000 C 05/29/15 14.0 0.00 0.05
GNW 150529C00014500 C 05/29/15 14.5 0.00 0.05
GNW 150529C00015000 C 05/29/15 15.0 0.00 0.05
GNW 150529C00015500 C 05/29/15 15.5 0.00 0.06
GNW 150529C00016000 C 05/29/15 16.0 0.00 0.06
GNW 150529C00016500 C 05/29/15 16.5 0.00 0.06
GNW 150529P00000500 P 05/29/15 0.5 0.00 0.05
GNW 150529P00001000 P 05/29/15 1.0 0.00 0.05
GNW 150529P00001500 P 05/29/15 1.5 0.00 0.05
GNW 150529P00002000 P 05/29/15 2.0 0.00 0.05
GNW 150529P00002500 P 05/29/15 2.5 0.00 0.05
GNW 150529P00003000 P 05/29/15 3.0 0.00 0.05
GNW 150529P00003500 P 05/29/15 3.5 0.00 0.05
GNW 150529P00004000 P 05/29/15 4.0 0.00 0.05
GNW 150529P00004500 P 05/29/15 4.5 0.00 0.05
GNW 150529P00005000 P 05/29/15 5.0 0.00 0.05
GNW 150529P00005500 P 05/29/15 5.5 0.00 0.05
GNW 150529P00006000 P 05/29/15 6.0 0.00 0.05
GNW 150529P00006500 P 05/29/15 6.5 0.00 0.05
GNW 150529P00007000 P 05/29/15 7.0 0.00 0.05
GNW 150529P00007500 P 05/29/15 7.5 0.00 0.03
GNW 150529P00008000 P 05/29/15 8.0 0.13 0.25
GNW 150529P00008500 P 05/29/15 8.5 0.61 0.68
GNW 150529P00009000 P 05/29/15 9.0 1.08 1.29
GNW 150529P00009500 P 05/29/15 9.5 1.59 1.69
GNW 150529P00010000 P 05/29/15 10.0 2.08 2.24
GNW 150529P00010500 P 05/29/15 10.5 2.58 2.81
GNW 150529P00011000 P 05/29/15 11.0 3.10 3.35
GNW 150529P00011500 P 05/29/15 11.5 3.60 3.85
GNW 150529P00012000 P 05/29/15 12.0 4.10 4.35
GNW 150529P00012500 P 05/29/15 12.5 4.60 4.85
GNW 150529P00013000 P 05/29/15 13.0 5.10 5.35
GNW 150529P00013500 P 05/29/15 13.5 5.60 5.85
GNW 150529P00014000 P 05/29/15 14.0 6.10 6.35
GNW 150529P00014500 P 05/29/15 14.5 6.60 6.85
GNW 150529P00015000 P 05/29/15 15.0 7.10 7.35
GNW 150529P00015500 P 05/29/15 15.5 7.60 7.85
GNW 150529P00016000 P 05/29/15 16.0 8.10 8.35
GNW 150529P00016500 P 05/29/15 16.5 8.60 8.85
GNW 150605C00000500 C 06/05/15 0.5 7.15 7.45
GNW 150605C00001000 C 06/05/15 1.0 6.65 6.90
GNW 150605C00001500 C 06/05/15 1.5 6.15 6.45
GNW 150605C00002000 C 06/05/15 2.0 5.65 5.95
GNW 150605C00002500 C 06/05/15 2.5 5.15 5.40
GNW 150605C00003000 C 06/05/15 3.0 4.65 4.90
GNW 150605C00003500 C 06/05/15 3.5 4.15 4.40
GNW 150605C00004000 C 06/05/15 4.0 3.65 3.90
GNW 150605C00004500 C 06/05/15 4.5 3.15 3.40
GNW 150605C00005000 C 06/05/15 5.0 2.73 2.90
GNW 150605C00005500 C 06/05/15 5.5 2.24 2.40
GNW 150605C00006000 C 06/05/15 6.0 1.74 1.90
GNW 150605C00006500 C 06/05/15 6.5 1.19 1.40
GNW 150605C00007000 C 06/05/15 7.0 0.75 0.92
GNW 150605C00007500 C 06/05/15 7.5 0.38 0.42
GNW 150605C00008000 C 06/05/15 8.0 0.10 0.13
GNW 150605C00008500 C 06/05/15 8.5 0.01 0.07
GNW 150605C00009000 C 06/05/15 9.0 0.00 0.06
GNW 150605C00009500 C 06/05/15 9.5 0.00 0.06
GNW 150605C00010000 C 06/05/15 10.0 0.00 0.06
GNW 150605C00010500 C 06/05/15 10.5 0.00 0.06
GNW 150605C00011000 C 06/05/15 11.0 0.00 0.06
GNW 150605C00011500 C 06/05/15 11.5 0.00 0.06
GNW 150605C00012000 C 06/05/15 12.0 0.00 0.05
GNW 150605C00012500 C 06/05/15 12.5 0.00 0.05
GNW 150605C00013000 C 06/05/15 13.0 0.00 0.05
GNW 150605C00013500 C 06/05/15 13.5 0.00 0.05
GNW 150605C00014000 C 06/05/15 14.0 0.00 0.05
GNW 150605C00014500 C 06/05/15 14.5 0.00 0.05
GNW 150605C00015000 C 06/05/15 15.0 0.00 0.05
GNW 150605C00015500 C 06/05/15 15.5 0.00 0.06
GNW 150605C00016000 C 06/05/15 16.0 0.00 0.06
GNW 150605C00016500 C 06/05/15 16.5 0.00 0.06
GNW 150605P00000500 P 06/05/15 0.5 0.00 0.05
GNW 150605P00001000 P 06/05/15 1.0 0.00 0.05
GNW 150605P00001500 P 06/05/15 1.5 0.00 0.05
GNW 150605P00002000 P 06/05/15 2.0 0.00 0.05
GNW 150605P00002500 P 06/05/15 2.5 0.00 0.05
GNW 150605P00003000 P 06/05/15 3.0 0.00 0.05
GNW 150605P00003500 P 06/05/15 3.5 0.00 0.05
GNW 150605P00004000 P 06/05/15 4.0 0.00 0.05
GNW 150605P00004500 P 06/05/15 4.5 0.00 0.05
GNW 150605P00005000 P 06/05/15 5.0 0.00 0.05
GNW 150605P00005500 P 06/05/15 5.5 0.00 0.05
GNW 150605P00006000 P 06/05/15 6.0 0.00 0.05
GNW 150605P00006500 P 06/05/15 6.5 0.00 0.06
GNW 150605P00007000 P 06/05/15 7.0 0.00 0.06
GNW 150605P00007500 P 06/05/15 7.5 0.04 0.06
GNW 150605P00008000 P 06/05/15 8.0 0.23 0.27
GNW 150605P00008500 P 06/05/15 8.5 0.63 0.70
GNW 150605P00009000 P 06/05/15 9.0 1.11 1.32
GNW 150605P00009500 P 06/05/15 9.5 1.53 1.89
GNW 150605P00010000 P 06/05/15 10.0 2.11 2.27
GNW 150605P00010500 P 06/05/15 10.5 2.61 2.77
GNW 150605P00011000 P 06/05/15 11.0 3.10 3.35
GNW 150605P00011500 P 06/05/15 11.5 3.60 3.85
GNW 150605P00012000 P 06/05/15 12.0 4.10 4.35
GNW 150605P00012500 P 06/05/15 12.5 4.60 4.85
GNW 150605P00013000 P 06/05/15 13.0 5.10 5.35
GNW 150605P00013500 P 06/05/15 13.5 5.60 5.85
GNW 150605P00014000 P 06/05/15 14.0 6.10 6.35
GNW 150605P00014500 P 06/05/15 14.5 6.60 6.85
GNW 150605P00015000 P 06/05/15 15.0 7.10 7.35
GNW 150605P00015500 P 06/05/15 15.5 7.55 7.90
GNW 150605P00016000 P 06/05/15 16.0 8.05 8.45
GNW 150605P00016500 P 06/05/15 16.5 8.55 8.95
GNW 150612C00001000 C 06/12/15 1.0 6.60 7.00
GNW 150612C00001500 C 06/12/15 1.5 6.15 6.55
GNW 150612C00002000 C 06/12/15 2.0 5.65 6.00
GNW 150612C00002500 C 06/12/15 2.5 5.15 5.55
GNW 150612C00003000 C 06/12/15 3.0 4.65 5.05
GNW 150612C00003500 C 06/12/15 3.5 4.15 4.50
GNW 150612C00004000 C 06/12/15 4.0 3.65 4.00
GNW 150612C00004500 C 06/12/15 4.5 3.15 3.50
GNW 150612C00005000 C 06/12/15 5.0 2.70 2.94
GNW 150612C00005500 C 06/12/15 5.5 2.20 2.44
GNW 150612C00006000 C 06/12/15 6.0 1.70 1.94
GNW 150612C00006500 C 06/12/15 6.5 1.27 1.42
GNW 150612C00007000 C 06/12/15 7.0 0.73 0.94
GNW 150612C00007500 C 06/12/15 7.5 0.44 0.49
GNW 150612C00008000 C 06/12/15 8.0 0.15 0.19
GNW 150612C00008500 C 06/12/15 8.5 0.05 0.09
GNW 150612C00009000 C 06/12/15 9.0 0.00 0.08
GNW 150612C00009500 C 06/12/15 9.5 0.00 0.07
GNW 150612C00010000 C 06/12/15 10.0 0.00 0.06
GNW 150612C00010500 C 06/12/15 10.5 0.00 0.16
GNW 150612C00011000 C 06/12/15 11.0 0.00 0.14
GNW 150612C00011500 C 06/12/15 11.5 0.00 0.14
GNW 150612C00012000 C 06/12/15 12.0 0.00 0.13
GNW 150612C00012500 C 06/12/15 12.5 0.00 0.13
GNW 150612C00013000 C 06/12/15 13.0 0.00 0.14
GNW 150612C00013500 C 06/12/15 13.5 0.00 0.13
GNW 150612C00014000 C 06/12/15 14.0 0.00 0.13
GNW 150612C00014500 C 06/12/15 14.5 0.00 0.13
GNW 150612C00015000 C 06/12/15 15.0 0.00 0.13
GNW 150612C00015500 C 06/12/15 15.5 0.00 0.13
GNW 150612C00016000 C 06/12/15 16.0 0.00 0.14
GNW 150612C00016500 C 06/12/15 16.5 0.00 0.14
GNW 150612P00001000 P 06/12/15 1.0 0.00 0.13
GNW 150612P00001500 P 06/12/15 1.5 0.00 0.13
GNW 150612P00002000 P 06/12/15 2.0 0.00 0.13
GNW 150612P00002500 P 06/12/15 2.5 0.00 0.13
GNW 150612P00003000 P 06/12/15 3.0 0.00 0.13
GNW 150612P00003500 P 06/12/15 3.5 0.00 0.14
GNW 150612P00004000 P 06/12/15 4.0 0.00 0.13
GNW 150612P00004500 P 06/12/15 4.5 0.00 0.13
GNW 150612P00005000 P 06/12/15 5.0 0.00 0.13
GNW 150612P00005500 P 06/12/15 5.5 0.00 0.11
GNW 150612P00006000 P 06/12/15 6.0 0.00 0.12
GNW 150612P00006500 P 06/12/15 6.5 0.00 0.15
GNW 150612P00007000 P 06/12/15 7.0 0.01 0.11
GNW 150612P00007500 P 06/12/15 7.5 0.08 0.11
GNW 150612P00008000 P 06/12/15 8.0 0.29 0.34
GNW 150612P00008500 P 06/12/15 8.5 0.66 0.72
GNW 150612P00009000 P 06/12/15 9.0 1.04 1.34
GNW 150612P00009500 P 06/12/15 9.5 1.53 1.83
GNW 150612P00010000 P 06/12/15 10.0 2.12 2.29
GNW 150612P00010500 P 06/12/15 10.5 2.58 2.83
GNW 150612P00011000 P 06/12/15 11.0 3.00 3.35
GNW 150612P00011500 P 06/12/15 11.5 3.50 3.85
GNW 150612P00012000 P 06/12/15 12.0 4.00 4.35
GNW 150612P00012500 P 06/12/15 12.5 4.50 4.85
GNW 150612P00013000 P 06/12/15 13.0 5.00 5.35
GNW 150612P00013500 P 06/12/15 13.5 5.50 5.85
GNW 150612P00014000 P 06/12/15 14.0 6.00 6.35
GNW 150612P00014500 P 06/12/15 14.5 6.50 6.85
GNW 150612P00015000 P 06/12/15 15.0 7.00 7.35
GNW 150612P00015500 P 06/12/15 15.5 7.35 7.90
GNW 150612P00016000 P 06/12/15 16.0 7.70 8.45
GNW 150612P00016500 P 06/12/15 16.5 8.20 8.95
GNW 150619C00000500 C 06/19/15 0.5 7.15 7.45
GNW 150619C00001000 C 06/19/15 1.0 6.65 6.95
GNW 150619C00001500 C 06/19/15 1.5 6.15 6.40
GNW 150619C00002000 C 06/19/15 2.0 5.65 5.95
GNW 150619C00002500 C 06/19/15 2.5 5.15 5.40
GNW 150619C00003000 C 06/19/15 3.0 4.65 4.90
GNW 150619C00003500 C 06/19/15 3.5 4.15 4.40
GNW 150619C00004000 C 06/19/15 4.0 3.65 3.90
GNW 150619C00004500 C 06/19/15 4.5 3.15 3.40
GNW 150619C00005000 C 06/19/15 5.0 2.74 2.90
GNW 150619C00005500 C 06/19/15 5.5 2.24 2.40
GNW 150619C00006000 C 06/19/15 6.0 1.70 1.91
GNW 150619C00006500 C 06/19/15 6.5 1.25 1.41
GNW 150619C00007000 C 06/19/15 7.0 0.87 0.94
GNW 150619C00007500 C 06/19/15 7.5 0.47 0.52
GNW 150619C00008000 C 06/19/15 8.0 0.20 0.23
GNW 150619C00008500 C 06/19/15 8.5 0.07 0.09
GNW 150619C00009000 C 06/19/15 9.0 0.02 0.05
GNW 150619C00009500 C 06/19/15 9.5 0.00 0.04
GNW 150619C00010000 C 06/19/15 10.0 0.00 0.02
GNW 150619C00010500 C 06/19/15 10.5 0.00 0.03
GNW 150619C00011000 C 06/19/15 11.0 0.00 0.03
GNW 150619C00011500 C 06/19/15 11.5 0.00 0.03
GNW 150619C00012000 C 06/19/15 12.0 0.00 0.03
GNW 150619C00012500 C 06/19/15 12.5 0.00 0.03
GNW 150619C00013000 C 06/19/15 13.0 0.00 0.03
GNW 150619C00013500 C 06/19/15 13.5 0.00 0.03
GNW 150619C00014000 C 06/19/15 14.0 0.00 0.02
GNW 150619C00014500 C 06/19/15 14.5 0.00 0.03
GNW 150619C00015000 C 06/19/15 15.0 0.00 0.03
GNW 150619C00015500 C 06/19/15 15.5 0.00 0.03
GNW 150619C00016000 C 06/19/15 16.0 0.00 0.03
GNW 150619C00017000 C 06/19/15 17.0 0.00 0.03
GNW 150619C00018000 C 06/19/15 18.0 0.00 0.03
GNW 150619C00019000 C 06/19/15 19.0 0.00 0.03
GNW 150619C00020000 C 06/19/15 20.0 0.00 0.03
GNW 150619C00021000 C 06/19/15 21.0 0.00 0.03
GNW 150619P00000500 P 06/19/15 0.5 0.00 0.03
GNW 150619P00001000 P 06/19/15 1.0 0.00 0.03
GNW 150619P00001500 P 06/19/15 1.5 0.00 0.03
GNW 150619P00002000 P 06/19/15 2.0 0.00 0.03
GNW 150619P00002500 P 06/19/15 2.5 0.00 0.03
GNW 150619P00003000 P 06/19/15 3.0 0.00 0.03
GNW 150619P00003500 P 06/19/15 3.5 0.00 0.03
GNW 150619P00004000 P 06/19/15 4.0 0.00 0.03
GNW 150619P00004500 P 06/19/15 4.5 0.00 0.03
GNW 150619P00005000 P 06/19/15 5.0 0.00 0.04
GNW 150619P00005500 P 06/19/15 5.5 0.00 0.04
GNW 150619P00006000 P 06/19/15 6.0 0.01 0.04
GNW 150619P00006500 P 06/19/15 6.5 0.00 0.05
GNW 150619P00007000 P 06/19/15 7.0 0.04 0.07
GNW 150619P00007500 P 06/19/15 7.5 0.11 0.15
GNW 150619P00008000 P 06/19/15 8.0 0.33 0.37
GNW 150619P00008500 P 06/19/15 8.5 0.70 0.73
GNW 150619P00009000 P 06/19/15 9.0 1.14 1.34
GNW 150619P00009500 P 06/19/15 9.5 1.61 1.78
GNW 150619P00010000 P 06/19/15 10.0 2.11 2.27
GNW 150619P00010500 P 06/19/15 10.5 2.61 2.77
GNW 150619P00011000 P 06/19/15 11.0 3.10 3.35
GNW 150619P00011500 P 06/19/15 11.5 3.60 3.85
GNW 150619P00012000 P 06/19/15 12.0 4.10 4.35
GNW 150619P00012500 P 06/19/15 12.5 4.60 4.85
GNW 150619P00013000 P 06/19/15 13.0 5.05 5.35
GNW 150619P00013500 P 06/19/15 13.5 5.60 5.85
GNW 150619P00014000 P 06/19/15 14.0 6.10 6.35
GNW 150619P00014500 P 06/19/15 14.5 6.60 6.85
GNW 150619P00015000 P 06/19/15 15.0 7.10 7.35
GNW 150619P00015500 P 06/19/15 15.5 7.60 7.85
GNW 150619P00016000 P 06/19/15 16.0 8.10 8.35
GNW 150619P00017000 P 06/19/15 17.0 9.10 9.35
GNW 150619P00018000 P 06/19/15 18.0 9.70 10.65
GNW 150619P00019000 P 06/19/15 19.0 10.35 11.95
GNW 150619P00020000 P 06/19/15 20.0 10.65 13.20
GNW 150619P00021000 P 06/19/15 21.0 12.15 14.80
GNW 150626C00001000 C 06/26/15 1.0 6.65 7.00
GNW 150626C00001500 C 06/26/15 1.5 6.15 6.50
GNW 150626C00002000 C 06/26/15 2.0 5.65 6.00
GNW 150626C00002500 C 06/26/15 2.5 5.15 5.50
GNW 150626C00003000 C 06/26/15 3.0 4.65 5.00
GNW 150626C00003500 C 06/26/15 3.5 4.15 4.50
GNW 150626C00004000 C 06/26/15 4.0 3.65 3.95
GNW 150626C00004500 C 06/26/15 4.5 3.15 3.45
GNW 150626C00005000 C 06/26/15 5.0 2.70 2.92
GNW 150626C00005500 C 06/26/15 5.5 2.20 2.42
GNW 150626C00006000 C 06/26/15 6.0 1.71 1.92
GNW 150626C00006500 C 06/26/15 6.5 1.27 1.43
GNW 150626C00007000 C 06/26/15 7.0 0.89 0.96
GNW 150626C00007500 C 06/26/15 7.5 0.50 0.56
GNW 150626C00008000 C 06/26/15 8.0 0.23 0.27
GNW 150626C00008500 C 06/26/15 8.5 0.10 0.16
GNW 150626C00009000 C 06/26/15 9.0 0.03 0.10
GNW 150626C00009500 C 06/26/15 9.5 0.00 0.16
GNW 150626C00010000 C 06/26/15 10.0 0.00 0.10
GNW 150626C00010500 C 06/26/15 10.5 0.00 0.17
GNW 150626C00011000 C 06/26/15 11.0 0.00 0.16
GNW 150626C00011500 C 06/26/15 11.5 0.00 0.16
GNW 150626C00012000 C 06/26/15 12.0 0.00 0.16
GNW 150626C00012500 C 06/26/15 12.5 0.00 0.16
GNW 150626C00013000 C 06/26/15 13.0 0.00 0.16
GNW 150626C00013500 C 06/26/15 13.5 0.00 0.16
GNW 150626C00014000 C 06/26/15 14.0 0.00 0.16
GNW 150626C00014500 C 06/26/15 14.5 0.00 0.16
GNW 150626C00015000 C 06/26/15 15.0 0.00 0.16
GNW 150626C00015500 C 06/26/15 15.5 0.00 0.16
GNW 150626C00016000 C 06/26/15 16.0 0.00 0.16
GNW 150626P00001000 P 06/26/15 1.0 0.00 0.15
GNW 150626P00001500 P 06/26/15 1.5 0.00 0.15
GNW 150626P00002000 P 06/26/15 2.0 0.00 0.15
GNW 150626P00002500 P 06/26/15 2.5 0.00 0.15
GNW 150626P00003000 P 06/26/15 3.0 0.00 0.15
GNW 150626P00003500 P 06/26/15 3.5 0.00 0.16
GNW 150626P00004000 P 06/26/15 4.0 0.00 0.16
GNW 150626P00004500 P 06/26/15 4.5 0.00 0.16
GNW 150626P00005000 P 06/26/15 5.0 0.00 0.16
GNW 150626P00005500 P 06/26/15 5.5 0.00 0.16
GNW 150626P00006000 P 06/26/15 6.0 0.00 0.17
GNW 150626P00006500 P 06/26/15 6.5 0.01 0.18
GNW 150626P00007000 P 06/26/15 7.0 0.05 0.13
GNW 150626P00007500 P 06/26/15 7.5 0.15 0.23
GNW 150626P00008000 P 06/26/15 8.0 0.37 0.43
GNW 150626P00008500 P 06/26/15 8.5 0.71 0.79
GNW 150626P00009000 P 06/26/15 9.0 1.15 1.23
GNW 150626P00009500 P 06/26/15 9.5 1.61 1.79
GNW 150626P00010000 P 06/26/15 10.0 2.11 2.33
GNW 150626P00010500 P 06/26/15 10.5 2.60 2.83
GNW 150626P00011000 P 06/26/15 11.0 3.05 3.35
GNW 150626P00011500 P 06/26/15 11.5 3.55 3.85
GNW 150626P00012000 P 06/26/15 12.0 4.05 4.35
GNW 150626P00012500 P 06/26/15 12.5 4.55 4.85
GNW 150626P00013000 P 06/26/15 13.0 5.00 5.35
GNW 150626P00013500 P 06/26/15 13.5 5.50 5.85
GNW 150626P00014000 P 06/26/15 14.0 6.00 6.35
GNW 150626P00014500 P 06/26/15 14.5 6.50 6.85
GNW 150626P00015000 P 06/26/15 15.0 7.00 7.35
GNW 150626P00015500 P 06/26/15 15.5 7.50 7.85
GNW 150626P00016000 P 06/26/15 16.0 8.00 8.35
GNW 150702C00000500 C 07/02/15 0.5 7.15 7.45
GNW 150702C00001000 C 07/02/15 1.0 6.65 6.95
GNW 150702C00001500 C 07/02/15 1.5 6.15 6.45
GNW 150702C00002000 C 07/02/15 2.0 5.65 5.95
GNW 150702C00002500 C 07/02/15 2.5 5.15 5.45
GNW 150702C00003000 C 07/02/15 3.0 4.65 4.95
GNW 150702C00003500 C 07/02/15 3.5 4.15 4.45
GNW 150702C00004000 C 07/02/15 4.0 3.65 3.95
GNW 150702C00004500 C 07/02/15 4.5 3.15 3.45
GNW 150702C00005000 C 07/02/15 5.0 2.72 2.91
GNW 150702C00005500 C 07/02/15 5.5 2.21 2.41
GNW 150702C00006000 C 07/02/15 6.0 1.72 1.92
GNW 150702C00006500 C 07/02/15 6.5 1.24 1.44
GNW 150702C00007000 C 07/02/15 7.0 0.90 0.98
GNW 150702C00007500 C 07/02/15 7.5 0.53 0.59
GNW 150702C00008000 C 07/02/15 8.0 0.27 0.30
GNW 150702C00008500 C 07/02/15 8.5 0.12 0.17
GNW 150702C00009000 C 07/02/15 9.0 0.05 0.12
GNW 150702C00009500 C 07/02/15 9.5 0.01 0.16
GNW 150702C00010000 C 07/02/15 10.0 0.00 0.14
GNW 150702C00010500 C 07/02/15 10.5 0.00 0.14
GNW 150702C00011000 C 07/02/15 11.0 0.00 0.11
GNW 150702C00011500 C 07/02/15 11.5 0.00 0.11
GNW 150702C00012000 C 07/02/15 12.0 0.00 0.11
GNW 150702C00012500 C 07/02/15 12.5 0.00 0.13
GNW 150702C00013000 C 07/02/15 13.0 0.00 0.13
GNW 150702C00013500 C 07/02/15 13.5 0.00 0.13
GNW 150702C00014000 C 07/02/15 14.0 0.00 0.13
GNW 150702C00014500 C 07/02/15 14.5 0.00 0.13
GNW 150702C00015000 C 07/02/15 15.0 0.00 0.13
GNW 150702P00000500 P 07/02/15 0.5 0.00 0.13
GNW 150702P00001000 P 07/02/15 1.0 0.00 0.13
GNW 150702P00001500 P 07/02/15 1.5 0.00 0.13
GNW 150702P00002000 P 07/02/15 2.0 0.00 0.13
GNW 150702P00002500 P 07/02/15 2.5 0.00 0.13
GNW 150702P00003000 P 07/02/15 3.0 0.00 0.13
GNW 150702P00003500 P 07/02/15 3.5 0.00 0.13
GNW 150702P00004000 P 07/02/15 4.0 0.00 0.11
GNW 150702P00004500 P 07/02/15 4.5 0.00 0.11
GNW 150702P00005000 P 07/02/15 5.0 0.00 0.11
GNW 150702P00005500 P 07/02/15 5.5 0.00 0.11
GNW 150702P00006000 P 07/02/15 6.0 0.00 0.12
GNW 150702P00006500 P 07/02/15 6.5 0.02 0.14
GNW 150702P00007000 P 07/02/15 7.0 0.07 0.13
GNW 150702P00007500 P 07/02/15 7.5 0.18 0.25
GNW 150702P00008000 P 07/02/15 8.0 0.40 0.46
GNW 150702P00008500 P 07/02/15 8.5 0.74 0.82
GNW 150702P00009000 P 07/02/15 9.0 1.16 1.24
GNW 150702P00009500 P 07/02/15 9.5 1.64 1.85
GNW 150702P00010000 P 07/02/15 10.0 2.09 2.34
GNW 150702P00010500 P 07/02/15 10.5 2.59 2.83
GNW 150702P00011000 P 07/02/15 11.0 3.05 3.35
GNW 150702P00011500 P 07/02/15 11.5 3.55 3.85
GNW 150702P00012000 P 07/02/15 12.0 4.05 4.35
GNW 150702P00012500 P 07/02/15 12.5 4.55 4.85
GNW 150702P00013000 P 07/02/15 13.0 5.05 5.35
GNW 150702P00013500 P 07/02/15 13.5 5.55 5.85
GNW 150702P00014000 P 07/02/15 14.0 6.05 6.35
GNW 150702P00014500 P 07/02/15 14.5 6.55 6.85
GNW 150702P00015000 P 07/02/15 15.0 7.05 7.35
GNW 150710C00000500 C 07/10/15 0.5 5.75 9.60
GNW 150710C00001000 C 07/10/15 1.0 6.55 9.10
GNW 150710C00001500 C 07/10/15 1.5 4.75 8.60
GNW 150710C00002000 C 07/10/15 2.0 5.55 6.10
GNW 150710C00002500 C 07/10/15 2.5 5.05 5.55
GNW 150710C00003000 C 07/10/15 3.0 4.55 5.10
GNW 150710C00003500 C 07/10/15 3.5 4.05 4.60
GNW 150710C00004000 C 07/10/15 4.0 3.55 4.10
GNW 150710C00004500 C 07/10/15 4.5 3.05 3.60
GNW 150710C00005000 C 07/10/15 5.0 2.71 2.96
GNW 150710C00005500 C 07/10/15 5.5 2.19 2.44
GNW 150710C00006000 C 07/10/15 6.0 1.72 1.98
GNW 150710C00006500 C 07/10/15 6.5 1.25 1.50
GNW 150710C00007000 C 07/10/15 7.0 0.92 1.01
GNW 150710C00007500 C 07/10/15 7.5 0.56 0.63
GNW 150710C00008000 C 07/10/15 8.0 0.30 0.35
GNW 150710C00008500 C 07/10/15 8.5 0.15 0.17
GNW 150710C00009000 C 07/10/15 9.0 0.07 0.12
GNW 150710C00009500 C 07/10/15 9.5 0.03 0.25
GNW 150710C00010000 C 07/10/15 10.0 0.01 0.16
GNW 150710C00010500 C 07/10/15 10.5 0.00 0.17
GNW 150710C00011000 C 07/10/15 11.0 0.00 0.16
GNW 150710C00011500 C 07/10/15 11.5 0.00 0.16
GNW 150710C00012000 C 07/10/15 12.0 0.00 0.16
GNW 150710C00012500 C 07/10/15 12.5 0.00 0.16
GNW 150710C00013000 C 07/10/15 13.0 0.00 0.16
GNW 150710C00013500 C 07/10/15 13.5 0.00 0.50
GNW 150710C00014000 C 07/10/15 14.0 0.00 0.16
GNW 150710C00014500 C 07/10/15 14.5 0.00 0.50
GNW 150710C00015000 C 07/10/15 15.0 0.00 0.16
GNW 150710P00000500 P 07/10/15 0.5 0.00 0.15
GNW 150710P00001000 P 07/10/15 1.0 0.00 0.15
GNW 150710P00001500 P 07/10/15 1.5 0.00 0.50
GNW 150710P00002000 P 07/10/15 2.0 0.00 0.15
GNW 150710P00002500 P 07/10/15 2.5 0.00 0.15
GNW 150710P00003000 P 07/10/15 3.0 0.00 0.16
GNW 150710P00003500 P 07/10/15 3.5 0.00 0.16
GNW 150710P00004000 P 07/10/15 4.0 0.00 0.16
GNW 150710P00004500 P 07/10/15 4.5 0.00 0.16
GNW 150710P00005000 P 07/10/15 5.0 0.00 0.24
GNW 150710P00005500 P 07/10/15 5.5 0.00 0.17
GNW 150710P00006000 P 07/10/15 6.0 0.01 0.16
GNW 150710P00006500 P 07/10/15 6.5 0.03 0.23
GNW 150710P00007000 P 07/10/15 7.0 0.09 0.16
GNW 150710P00007500 P 07/10/15 7.5 0.21 0.25
GNW 150710P00008000 P 07/10/15 8.0 0.43 0.50
GNW 150710P00008500 P 07/10/15 8.5 0.77 0.85
GNW 150710P00009000 P 07/10/15 9.0 1.18 1.26
GNW 150710P00009500 P 07/10/15 9.5 1.56 1.84
GNW 150710P00010000 P 07/10/15 10.0 2.06 2.42
GNW 150710P00010500 P 07/10/15 10.5 2.44 2.82
GNW 150710P00011000 P 07/10/15 11.0 3.00 3.45
GNW 150710P00011500 P 07/10/15 11.5 3.50 3.95
GNW 150710P00012000 P 07/10/15 12.0 4.00 4.45
GNW 150710P00012500 P 07/10/15 12.5 4.50 4.95
GNW 150710P00013000 P 07/10/15 13.0 5.00 5.45
GNW 150710P00013500 P 07/10/15 13.5 4.10 7.25
GNW 150710P00014000 P 07/10/15 14.0 6.00 6.80
GNW 150710P00014500 P 07/10/15 14.5 5.10 8.25
GNW 150710P00015000 P 07/10/15 15.0 7.00 8.20
GNW 150717C00001000 C 07/17/15 1.0 6.65 6.95
GNW 150717C00002000 C 07/17/15 2.0 5.65 5.95
GNW 150717C00003000 C 07/17/15 3.0 4.65 4.95
GNW 150717C00004000 C 07/17/15 4.0 3.70 3.95
GNW 150717C00005000 C 07/17/15 5.0 2.70 2.91
GNW 150717C00006000 C 07/17/15 6.0 1.72 1.93
GNW 150717C00007000 C 07/17/15 7.0 0.95 1.02
GNW 150717C00008000 C 07/17/15 8.0 0.34 0.37
GNW 150717C00009000 C 07/17/15 9.0 0.09 0.12
GNW 150717C00010000 C 07/17/15 10.0 0.01 0.06
GNW 150717C00011000 C 07/17/15 11.0 0.00 0.04
GNW 150717C00012000 C 07/17/15 12.0 0.00 0.04
GNW 150717C00013000 C 07/17/15 13.0 0.00 0.04
GNW 150717C00014000 C 07/17/15 14.0 0.00 0.03
GNW 150717C00015000 C 07/17/15 15.0 0.00 0.03
GNW 150717C00016000 C 07/17/15 16.0 0.00 0.03
GNW 150717P00001000 P 07/17/15 1.0 0.00 0.03
GNW 150717P00002000 P 07/17/15 2.0 0.00 0.03
GNW 150717P00003000 P 07/17/15 3.0 0.00 0.03
GNW 150717P00004000 P 07/17/15 4.0 0.00 0.04
GNW 150717P00005000 P 07/17/15 5.0 0.00 0.05
GNW 150717P00006000 P 07/17/15 6.0 0.02 0.06
GNW 150717P00007000 P 07/17/15 7.0 0.11 0.16
GNW 150717P00008000 P 07/17/15 8.0 0.47 0.52
GNW 150717P00009000 P 07/17/15 9.0 1.20 1.28
GNW 150717P00010000 P 07/17/15 10.0 2.13 2.34
GNW 150717P00011000 P 07/17/15 11.0 3.10 3.35
GNW 150717P00012000 P 07/17/15 12.0 4.10 4.35
GNW 150717P00013000 P 07/17/15 13.0 5.10 5.35
GNW 150717P00014000 P 07/17/15 14.0 6.10 6.35
GNW 150717P00015000 P 07/17/15 15.0 7.10 7.35
GNW 150717P00016000 P 07/17/15 16.0 8.10 8.35
GNW 150918C00001000 C 09/18/15 1.0 6.70 6.95
GNW 150918C00002000 C 09/18/15 2.0 5.70 5.95
GNW 150918C00003000 C 09/18/15 3.0 4.70 4.95
GNW 150918C00004000 C 09/18/15 4.0 3.70 3.95
GNW 150918C00005000 C 09/18/15 5.0 2.79 2.96
GNW 150918C00006000 C 09/18/15 6.0 1.94 2.04
GNW 150918C00007000 C 09/18/15 7.0 1.17 1.26
GNW 150918C00008000 C 09/18/15 8.0 0.64 0.69
GNW 150918C00009000 C 09/18/15 9.0 0.30 0.35
GNW 150918C00010000 C 09/18/15 10.0 0.15 0.18
GNW 150918C00011000 C 09/18/15 11.0 0.06 0.10
GNW 150918C00012000 C 09/18/15 12.0 0.02 0.07
GNW 150918C00013000 C 09/18/15 13.0 0.01 0.05
GNW 150918C00014000 C 09/18/15 14.0 0.00 0.05
GNW 150918C00015000 C 09/18/15 15.0 0.00 0.04
GNW 150918C00016000 C 09/18/15 16.0 0.00 0.04
GNW 150918P00001000 P 09/18/15 1.0 0.01 0.03
GNW 150918P00002000 P 09/18/15 2.0 0.00 0.03
GNW 150918P00003000 P 09/18/15 3.0 0.00 0.04
GNW 150918P00004000 P 09/18/15 4.0 0.01 0.06
GNW 150918P00005000 P 09/18/15 5.0 0.04 0.08
GNW 150918P00006000 P 09/18/15 6.0 0.11 0.14
GNW 150918P00007000 P 09/18/15 7.0 0.33 0.38
GNW 150918P00008000 P 09/18/15 8.0 0.76 0.80
GNW 150918P00009000 P 09/18/15 9.0 1.43 1.52
GNW 150918P00010000 P 09/18/15 10.0 2.25 2.34
GNW 150918P00011000 P 09/18/15 11.0 3.15 3.30
GNW 150918P00012000 P 09/18/15 12.0 4.10 4.35
GNW 150918P00013000 P 09/18/15 13.0 5.10 5.35
GNW 150918P00014000 P 09/18/15 14.0 6.10 6.35
GNW 150918P00015000 P 09/18/15 15.0 7.10 7.35
GNW 150918P00016000 P 09/18/15 16.0 8.00 8.35
GNW 151218C00001000 C 12/18/15 1.0 6.70 7.00
GNW 151218C00002000 C 12/18/15 2.0 5.70 6.05
GNW 151218C00003000 C 12/18/15 3.0 4.70 5.05
GNW 151218C00004000 C 12/18/15 4.0 3.75 4.10
GNW 151218C00005000 C 12/18/15 5.0 2.85 3.15
GNW 151218C00006000 C 12/18/15 6.0 2.09 2.20
GNW 151218C00007000 C 12/18/15 7.0 1.41 1.50
GNW 151218C00008000 C 12/18/15 8.0 0.91 0.98
GNW 151218C00009000 C 12/18/15 9.0 0.55 0.61
GNW 151218C00010000 C 12/18/15 10.0 0.33 0.38
GNW 151218C00011000 C 12/18/15 11.0 0.19 0.24
GNW 151218C00012000 C 12/18/15 12.0 0.12 0.16
GNW 151218C00013000 C 12/18/15 13.0 0.07 0.12
GNW 151218C00014000 C 12/18/15 14.0 0.04 0.08
GNW 151218C00015000 C 12/18/15 15.0 0.02 0.07
GNW 151218C00016000 C 12/18/15 16.0 0.01 0.06
GNW 151218P00001000 P 12/18/15 1.0 0.00 0.03
GNW 151218P00002000 P 12/18/15 2.0 0.00 0.05
GNW 151218P00003000 P 12/18/15 3.0 0.01 0.07
GNW 151218P00004000 P 12/18/15 4.0 0.03 0.09
GNW 151218P00005000 P 12/18/15 5.0 0.10 0.17
GNW 151218P00006000 P 12/18/15 6.0 0.27 0.31
GNW 151218P00007000 P 12/18/15 7.0 0.57 0.62
GNW 151218P00008000 P 12/18/15 8.0 1.03 1.10
GNW 151218P00009000 P 12/18/15 9.0 1.67 1.77
GNW 151218P00010000 P 12/18/15 10.0 2.44 2.55
GNW 151218P00011000 P 12/18/15 11.0 3.30 3.40
GNW 151218P00012000 P 12/18/15 12.0 4.20 4.35
GNW 151218P00013000 P 12/18/15 13.0 5.10 5.40
GNW 151218P00014000 P 12/18/15 14.0 6.10 6.35
GNW 151218P00015000 P 12/18/15 15.0 7.05 7.35
GNW 151218P00016000 P 12/18/15 16.0 8.05 8.35
GNW 160115C00002000 C 01/15/16 2.0 5.70 6.05
GNW 160115C00003000 C 01/15/16 3.0 4.75 5.10
GNW 160115C00004000 C 01/15/16 4.0 3.75 4.15
GNW 160115C00005000 C 01/15/16 5.0 2.85 3.25
GNW 160115C00006000 C 01/15/16 6.0 2.18 2.28
GNW 160115C00007000 C 01/15/16 7.0 1.50 1.58
GNW 160115C00008000 C 01/15/16 8.0 0.99 1.05
GNW 160115C00009000 C 01/15/16 9.0 0.63 0.68
GNW 160115C00010000 C 01/15/16 10.0 0.37 0.43
GNW 160115C00011000 C 01/15/16 11.0 0.23 0.28
GNW 160115C00012000 C 01/15/16 12.0 0.14 0.19
GNW 160115C00013000 C 01/15/16 13.0 0.08 0.13
GNW 160115C00014000 C 01/15/16 14.0 0.04 0.10
GNW 160115C00015000 C 01/15/16 15.0 0.04 0.06
GNW 160115C00016000 C 01/15/16 16.0 0.01 0.06
GNW 160115C00017000 C 01/15/16 17.0 0.00 0.05
GNW 160115C00020000 C 01/15/16 20.0 0.00 0.04
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.04
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.04
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.03
GNW 160115P00002000 P 01/15/16 2.0 0.00 0.05
GNW 160115P00003000 P 01/15/16 3.0 0.02 0.07
GNW 160115P00004000 P 01/15/16 4.0 0.05 0.10
GNW 160115P00005000 P 01/15/16 5.0 0.13 0.19
GNW 160115P00006000 P 01/15/16 6.0 0.32 0.39
GNW 160115P00007000 P 01/15/16 7.0 0.63 0.68
GNW 160115P00008000 P 01/15/16 8.0 1.10 1.15
GNW 160115P00009000 P 01/15/16 9.0 1.72 1.78
GNW 160115P00010000 P 01/15/16 10.0 2.48 2.57
GNW 160115P00011000 P 01/15/16 11.0 3.30 3.45
GNW 160115P00012000 P 01/15/16 12.0 4.20 4.35
GNW 160115P00013000 P 01/15/16 13.0 5.10 5.40
GNW 160115P00014000 P 01/15/16 14.0 6.10 6.35
GNW 160115P00015000 P 01/15/16 15.0 7.05 7.35
GNW 160115P00016000 P 01/15/16 16.0 8.05 8.35
GNW 160115P00017000 P 01/15/16 17.0 9.05 9.40
GNW 160115P00020000 P 01/15/16 20.0 11.15 12.95
GNW 160115P00022000 P 01/15/16 22.0 14.05 14.50
GNW 160115P00025000 P 01/15/16 25.0 17.05 17.50
GNW 160115P00030000 P 01/15/16 30.0 20.50 24.05
GNW 170120C00003000 C 01/20/17 3.0 4.70 5.40
GNW 170120C00005000 C 01/20/17 5.0 3.35 3.55
GNW 170120C00007000 C 01/20/17 7.0 2.13 2.33
GNW 170120C00010000 C 01/20/17 10.0 0.98 1.19
GNW 170120C00012000 C 01/20/17 12.0 0.59 0.78
GNW 170120C00015000 C 01/20/17 15.0 0.26 0.41
GNW 170120C00017000 C 01/20/17 17.0 0.14 0.27
GNW 170120P00003000 P 01/20/17 3.0 0.12 0.24
GNW 170120P00005000 P 01/20/17 5.0 0.45 0.60
GNW 170120P00007000 P 01/20/17 7.0 1.19 1.36
GNW 170120P00010000 P 01/20/17 10.0 3.05 3.25
GNW 170120P00012000 P 01/20/17 12.0 4.60 4.80
GNW 170120P00015000 P 01/20/17 15.0 7.25 7.45
GNW 170120P00017000 P 01/20/17 17.0 9.15 9.35

OPRA data is delayed 15 minutes.