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 (2014-07-11)Premium Content

Genworth Financial Inc (GNW)
As of Oct 1 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 141003C00006000 C 10/03/14 6.0 6.60 7.50
GNW 141003C00006500 C 10/03/14 6.5 6.10 7.00
GNW 141003C00007000 C 10/03/14 7.0 5.60 6.50
GNW 141003C00007500 C 10/03/14 7.5 5.10 6.10
GNW 141003C00008000 C 10/03/14 8.0 4.70 5.45
GNW 141003C00008500 C 10/03/14 8.5 4.20 4.95
GNW 141003C00009000 C 10/03/14 9.0 3.70 4.45
GNW 141003C00009500 C 10/03/14 9.5 3.20 3.95
GNW 141003C00010000 C 10/03/14 10.0 2.79 3.30
GNW 141003C00010500 C 10/03/14 10.5 2.19 2.92
GNW 141003C00011000 C 10/03/14 11.0 1.83 2.28
GNW 141003C00011500 C 10/03/14 11.5 1.51 1.77
GNW 141003C00012000 C 10/03/14 12.0 1.01 1.28
GNW 141003C00012500 C 10/03/14 12.5 0.52 0.71
GNW 141003C00013000 C 10/03/14 13.0 0.14 0.17
GNW 141003C00013500 C 10/03/14 13.5 0.02 0.06
GNW 141003C00014000 C 10/03/14 14.0 0.00 0.05
GNW 141003C00014500 C 10/03/14 14.5 0.00 0.04
GNW 141003C00015000 C 10/03/14 15.0 0.00 0.04
GNW 141003C00015500 C 10/03/14 15.5 0.00 0.04
GNW 141003C00016000 C 10/03/14 16.0 0.00 0.04
GNW 141003C00016500 C 10/03/14 16.5 0.00 0.04
GNW 141003C00017000 C 10/03/14 17.0 0.00 0.04
GNW 141003C00017500 C 10/03/14 17.5 0.00 0.04
GNW 141003C00018000 C 10/03/14 18.0 0.00 0.04
GNW 141003C00018500 C 10/03/14 18.5 0.00 0.04
GNW 141003C00019000 C 10/03/14 19.0 0.00 0.04
GNW 141003C00019500 C 10/03/14 19.5 0.00 0.04
GNW 141003C00020000 C 10/03/14 20.0 0.00 0.04
GNW 141003C00020500 C 10/03/14 20.5 0.00 0.04
GNW 141003C00021000 C 10/03/14 21.0 0.00 0.04
GNW 141003C00021500 C 10/03/14 21.5 0.00 0.04
GNW 141003C00022000 C 10/03/14 22.0 0.00 0.04
GNW 141003C00022500 C 10/03/14 22.5 0.00 0.04
GNW 141003C00023000 C 10/03/14 23.0 0.00 0.04
GNW 141003C00023500 C 10/03/14 23.5 0.00 0.04
GNW 141003C00024000 C 10/03/14 24.0 0.00 0.04
GNW 141003C00024500 C 10/03/14 24.5 0.00 0.04
GNW 141003P00006000 P 10/03/14 6.0 0.00 0.04
GNW 141003P00006500 P 10/03/14 6.5 0.00 0.04
GNW 141003P00007000 P 10/03/14 7.0 0.00 0.04
GNW 141003P00007500 P 10/03/14 7.5 0.00 0.04
GNW 141003P00008000 P 10/03/14 8.0 0.00 0.04
GNW 141003P00008500 P 10/03/14 8.5 0.00 0.04
GNW 141003P00009000 P 10/03/14 9.0 0.00 0.04
GNW 141003P00009500 P 10/03/14 9.5 0.00 0.04
GNW 141003P00010000 P 10/03/14 10.0 0.00 0.04
GNW 141003P00010500 P 10/03/14 10.5 0.00 0.04
GNW 141003P00011000 P 10/03/14 11.0 0.00 0.05
GNW 141003P00011500 P 10/03/14 11.5 0.00 0.05
GNW 141003P00012000 P 10/03/14 12.0 0.00 0.05
GNW 141003P00012500 P 10/03/14 12.5 0.00 0.05
GNW 141003P00013000 P 10/03/14 13.0 0.11 0.13
GNW 141003P00013500 P 10/03/14 13.5 0.26 0.52
GNW 141003P00014000 P 10/03/14 14.0 0.73 1.02
GNW 141003P00014500 P 10/03/14 14.5 1.23 1.51
GNW 141003P00015000 P 10/03/14 15.0 1.73 2.04
GNW 141003P00015500 P 10/03/14 15.5 2.10 2.55
GNW 141003P00016000 P 10/03/14 16.0 2.70 3.35
GNW 141003P00016500 P 10/03/14 16.5 3.10 3.75
GNW 141003P00017000 P 10/03/14 17.0 3.55 4.25
GNW 141003P00017500 P 10/03/14 17.5 4.05 4.80
GNW 141003P00018000 P 10/03/14 18.0 4.60 5.30
GNW 141003P00018500 P 10/03/14 18.5 5.10 5.80
GNW 141003P00019000 P 10/03/14 19.0 5.50 6.40
GNW 141003P00019500 P 10/03/14 19.5 6.00 6.90
GNW 141003P00020000 P 10/03/14 20.0 6.45 7.45
GNW 141003P00020500 P 10/03/14 20.5 6.95 7.95
GNW 141003P00021000 P 10/03/14 21.0 7.50 8.50
GNW 141003P00021500 P 10/03/14 21.5 8.00 9.00
GNW 141003P00022000 P 10/03/14 22.0 8.50 9.50
GNW 141003P00022500 P 10/03/14 22.5 9.00 10.00
GNW 141003P00023000 P 10/03/14 23.0 9.45 10.45
GNW 141003P00023500 P 10/03/14 23.5 9.95 10.95
GNW 141003P00024000 P 10/03/14 24.0 10.20 11.80
GNW 141003P00024500 P 10/03/14 24.5 10.70 12.30
GNW 141010C00007000 C 10/10/14 7.0 5.60 6.55
GNW 141010C00007500 C 10/10/14 7.5 5.10 6.05
GNW 141010C00008000 C 10/10/14 8.0 4.70 5.45
GNW 141010C00008500 C 10/10/14 8.5 4.20 4.80
GNW 141010C00009000 C 10/10/14 9.0 3.95 4.30
GNW 141010C00009500 C 10/10/14 9.5 3.45 3.80
GNW 141010C00010000 C 10/10/14 10.0 3.00 3.30
GNW 141010C00010500 C 10/10/14 10.5 2.51 2.80
GNW 141010C00011000 C 10/10/14 11.0 2.01 2.28
GNW 141010C00011500 C 10/10/14 11.5 1.52 1.79
GNW 141010C00012000 C 10/10/14 12.0 1.03 1.31
GNW 141010C00012500 C 10/10/14 12.5 0.59 0.83
GNW 141010C00013000 C 10/10/14 13.0 0.24 0.28
GNW 141010C00013500 C 10/10/14 13.5 0.08 0.12
GNW 141010C00014000 C 10/10/14 14.0 0.02 0.08
GNW 141010C00014500 C 10/10/14 14.5 0.00 0.05
GNW 141010C00015000 C 10/10/14 15.0 0.00 0.04
GNW 141010C00015500 C 10/10/14 15.5 0.00 0.04
GNW 141010C00016000 C 10/10/14 16.0 0.00 0.04
GNW 141010C00016500 C 10/10/14 16.5 0.00 0.04
GNW 141010C00017000 C 10/10/14 17.0 0.00 0.04
GNW 141010C00017500 C 10/10/14 17.5 0.00 0.04
GNW 141010C00018000 C 10/10/14 18.0 0.00 0.04
GNW 141010C00018500 C 10/10/14 18.5 0.00 0.04
GNW 141010C00019000 C 10/10/14 19.0 0.00 0.04
GNW 141010C00019500 C 10/10/14 19.5 0.00 0.04
GNW 141010C00020000 C 10/10/14 20.0 0.00 0.04
GNW 141010C00020500 C 10/10/14 20.5 0.00 0.04
GNW 141010C00021000 C 10/10/14 21.0 0.00 0.04
GNW 141010C00021500 C 10/10/14 21.5 0.00 0.04
GNW 141010C00022000 C 10/10/14 22.0 0.00 0.04
GNW 141010C00022500 C 10/10/14 22.5 0.00 0.04
GNW 141010C00023000 C 10/10/14 23.0 0.00 0.04
GNW 141010C00023500 C 10/10/14 23.5 0.00 0.04
GNW 141010C00024000 C 10/10/14 24.0 0.00 0.04
GNW 141010C00024500 C 10/10/14 24.5 0.00 0.04
GNW 141010P00007000 P 10/10/14 7.0 0.00 0.04
GNW 141010P00007500 P 10/10/14 7.5 0.00 0.04
GNW 141010P00008000 P 10/10/14 8.0 0.00 0.04
GNW 141010P00008500 P 10/10/14 8.5 0.00 0.04
GNW 141010P00009000 P 10/10/14 9.0 0.00 0.05
GNW 141010P00009500 P 10/10/14 9.5 0.00 0.06
GNW 141010P00010000 P 10/10/14 10.0 0.00 0.05
GNW 141010P00010500 P 10/10/14 10.5 0.00 0.05
GNW 141010P00011000 P 10/10/14 11.0 0.00 0.05
GNW 141010P00011500 P 10/10/14 11.5 0.00 0.06
GNW 141010P00012000 P 10/10/14 12.0 0.01 0.07
GNW 141010P00012500 P 10/10/14 12.5 0.01 0.10
GNW 141010P00013000 P 10/10/14 13.0 0.21 0.24
GNW 141010P00013500 P 10/10/14 13.5 0.45 0.58
GNW 141010P00014000 P 10/10/14 14.0 0.76 1.02
GNW 141010P00014500 P 10/10/14 14.5 1.45 1.52
GNW 141010P00015000 P 10/10/14 15.0 1.73 2.01
GNW 141010P00015500 P 10/10/14 15.5 2.23 2.50
GNW 141010P00016000 P 10/10/14 16.0 2.72 3.35
GNW 141010P00016500 P 10/10/14 16.5 3.10 3.80
GNW 141010P00017000 P 10/10/14 17.0 3.55 4.30
GNW 141010P00017500 P 10/10/14 17.5 4.05 4.80
GNW 141010P00018000 P 10/10/14 18.0 4.55 5.30
GNW 141010P00018500 P 10/10/14 18.5 5.10 5.80
GNW 141010P00019000 P 10/10/14 19.0 5.45 6.25
GNW 141010P00019500 P 10/10/14 19.5 6.00 6.90
GNW 141010P00020000 P 10/10/14 20.0 6.50 7.45
GNW 141010P00020500 P 10/10/14 20.5 7.00 7.95
GNW 141010P00021000 P 10/10/14 21.0 7.45 8.45
GNW 141010P00021500 P 10/10/14 21.5 7.95 8.95
GNW 141010P00022000 P 10/10/14 22.0 8.45 9.45
GNW 141010P00022500 P 10/10/14 22.5 8.95 9.95
GNW 141010P00023000 P 10/10/14 23.0 9.50 10.50
GNW 141010P00023500 P 10/10/14 23.5 9.95 10.95
GNW 141010P00024000 P 10/10/14 24.0 10.15 11.75
GNW 141010P00024500 P 10/10/14 24.5 10.70 12.30
GNW 141018C00005000 C 10/18/14 5.0 7.60 8.55
GNW 141018C00006000 C 10/18/14 6.0 6.70 7.45
GNW 141018C00006500 C 10/18/14 6.5 6.20 6.95
GNW 141018C00007000 C 10/18/14 7.0 5.70 6.45
GNW 141018C00007500 C 10/18/14 7.5 5.20 5.95
GNW 141018C00008000 C 10/18/14 8.0 4.70 5.45
GNW 141018C00008500 C 10/18/14 8.5 4.20 4.95
GNW 141018C00009000 C 10/18/14 9.0 3.95 4.30
GNW 141018C00009500 C 10/18/14 9.5 3.45 3.80
GNW 141018C00010000 C 10/18/14 10.0 3.00 3.30
GNW 141018C00010500 C 10/18/14 10.5 2.52 2.80
GNW 141018C00011000 C 10/18/14 11.0 2.03 2.30
GNW 141018C00011500 C 10/18/14 11.5 1.54 1.81
GNW 141018C00012000 C 10/18/14 12.0 1.07 1.33
GNW 141018C00012500 C 10/18/14 12.5 0.65 0.73
GNW 141018C00013000 C 10/18/14 13.0 0.33 0.37
GNW 141018C00013500 C 10/18/14 13.5 0.13 0.19
GNW 141018C00014000 C 10/18/14 14.0 0.05 0.10
GNW 141018C00014500 C 10/18/14 14.5 0.01 0.06
GNW 141018C00015000 C 10/18/14 15.0 0.00 0.05
GNW 141018C00015500 C 10/18/14 15.5 0.00 0.04
GNW 141018C00016000 C 10/18/14 16.0 0.00 0.04
GNW 141018C00016500 C 10/18/14 16.5 0.00 0.04
GNW 141018C00017000 C 10/18/14 17.0 0.00 0.04
GNW 141018C00017500 C 10/18/14 17.5 0.00 0.03
GNW 141018C00018000 C 10/18/14 18.0 0.00 0.03
GNW 141018C00018500 C 10/18/14 18.5 0.00 0.03
GNW 141018C00019000 C 10/18/14 19.0 0.00 0.03
GNW 141018C00019500 C 10/18/14 19.5 0.00 0.03
GNW 141018C00020000 C 10/18/14 20.0 0.00 0.03
GNW 141018C00020500 C 10/18/14 20.5 0.00 0.03
GNW 141018C00021000 C 10/18/14 21.0 0.00 0.03
GNW 141018C00021500 C 10/18/14 21.5 0.00 0.03
GNW 141018C00022000 C 10/18/14 22.0 0.00 0.03
GNW 141018C00022500 C 10/18/14 22.5 0.00 0.03
GNW 141018C00023000 C 10/18/14 23.0 0.00 0.03
GNW 141018P00005000 P 10/18/14 5.0 0.00 0.03
GNW 141018P00006000 P 10/18/14 6.0 0.00 0.03
GNW 141018P00006500 P 10/18/14 6.5 0.00 0.03
GNW 141018P00007000 P 10/18/14 7.0 0.00 0.03
GNW 141018P00007500 P 10/18/14 7.5 0.00 0.03
GNW 141018P00008000 P 10/18/14 8.0 0.00 0.03
GNW 141018P00008500 P 10/18/14 8.5 0.00 0.04
GNW 141018P00009000 P 10/18/14 9.0 0.00 0.05
GNW 141018P00009500 P 10/18/14 9.5 0.00 0.05
GNW 141018P00010000 P 10/18/14 10.0 0.00 0.06
GNW 141018P00010500 P 10/18/14 10.5 0.00 0.06
GNW 141018P00011000 P 10/18/14 11.0 0.00 0.06
GNW 141018P00011500 P 10/18/14 11.5 0.01 0.06
GNW 141018P00012000 P 10/18/14 12.0 0.03 0.08
GNW 141018P00012500 P 10/18/14 12.5 0.10 0.15
GNW 141018P00013000 P 10/18/14 13.0 0.29 0.31
GNW 141018P00013500 P 10/18/14 13.5 0.58 0.64
GNW 141018P00014000 P 10/18/14 14.0 0.91 1.06
GNW 141018P00014500 P 10/18/14 14.5 1.26 1.54
GNW 141018P00015000 P 10/18/14 15.0 1.74 2.01
GNW 141018P00015500 P 10/18/14 15.5 2.23 2.52
GNW 141018P00016000 P 10/18/14 16.0 2.73 3.05
GNW 141018P00016500 P 10/18/14 16.5 3.20 3.50
GNW 141018P00017000 P 10/18/14 17.0 3.55 4.30
GNW 141018P00017500 P 10/18/14 17.5 4.05 4.80
GNW 141018P00018000 P 10/18/14 18.0 4.55 5.30
GNW 141018P00018500 P 10/18/14 18.5 5.10 5.80
GNW 141018P00019000 P 10/18/14 19.0 5.60 6.30
GNW 141018P00019500 P 10/18/14 19.5 6.05 6.80
GNW 141018P00020000 P 10/18/14 20.0 6.55 7.30
GNW 141018P00020500 P 10/18/14 20.5 7.05 7.80
GNW 141018P00021000 P 10/18/14 21.0 7.45 8.45
GNW 141018P00021500 P 10/18/14 21.5 7.95 8.95
GNW 141018P00022000 P 10/18/14 22.0 8.45 9.45
GNW 141018P00022500 P 10/18/14 22.5 8.95 9.95
GNW 141018P00023000 P 10/18/14 23.0 9.45 10.45
GNW 141024C00007000 C 10/24/14 7.0 6.00 6.40
GNW 141024C00007500 C 10/24/14 7.5 5.50 5.95
GNW 141024C00008000 C 10/24/14 8.0 5.00 5.40
GNW 141024C00008500 C 10/24/14 8.5 4.50 4.90
GNW 141024C00009000 C 10/24/14 9.0 4.00 4.40
GNW 141024C00009500 C 10/24/14 9.5 3.50 3.90
GNW 141024C00010000 C 10/24/14 10.0 3.00 3.35
GNW 141024C00010500 C 10/24/14 10.5 2.53 2.90
GNW 141024C00011000 C 10/24/14 11.0 2.03 2.34
GNW 141024C00011500 C 10/24/14 11.5 1.54 1.85
GNW 141024C00012000 C 10/24/14 12.0 1.08 1.39
GNW 141024C00012500 C 10/24/14 12.5 0.67 0.95
GNW 141024C00013000 C 10/24/14 13.0 0.37 0.42
GNW 141024C00013500 C 10/24/14 13.5 0.18 0.34
GNW 141024C00014000 C 10/24/14 14.0 0.08 0.11
GNW 141024C00014500 C 10/24/14 14.5 0.03 0.15
GNW 141024C00015000 C 10/24/14 15.0 0.00 0.14
GNW 141024C00015500 C 10/24/14 15.5 0.00 0.14
GNW 141024C00016000 C 10/24/14 16.0 0.00 0.13
GNW 141024C00016500 C 10/24/14 16.5 0.00 0.13
GNW 141024C00017000 C 10/24/14 17.0 0.00 0.13
GNW 141024C00017500 C 10/24/14 17.5 0.00 0.13
GNW 141024C00018000 C 10/24/14 18.0 0.00 0.13
GNW 141024C00018500 C 10/24/14 18.5 0.00 0.13
GNW 141024C00019000 C 10/24/14 19.0 0.00 0.13
GNW 141024C00019500 C 10/24/14 19.5 0.00 0.13
GNW 141024C00020000 C 10/24/14 20.0 0.00 0.13
GNW 141024C00020500 C 10/24/14 20.5 0.00 0.13
GNW 141024C00021000 C 10/24/14 21.0 0.00 0.13
GNW 141024C00021500 C 10/24/14 21.5 0.00 0.13
GNW 141024C00022000 C 10/24/14 22.0 0.00 0.13
GNW 141024C00022500 C 10/24/14 22.5 0.00 0.13
GNW 141024C00023000 C 10/24/14 23.0 0.00 0.13
GNW 141024C00023500 C 10/24/14 23.5 0.00 0.13
GNW 141024C00024000 C 10/24/14 24.0 0.00 0.13
GNW 141024C00024500 C 10/24/14 24.5 0.00 0.13
GNW 141024P00007000 P 10/24/14 7.0 0.00 0.13
GNW 141024P00007500 P 10/24/14 7.5 0.00 0.13
GNW 141024P00008000 P 10/24/14 8.0 0.00 0.13
GNW 141024P00008500 P 10/24/14 8.5 0.00 0.13
GNW 141024P00009000 P 10/24/14 9.0 0.00 0.13
GNW 141024P00009500 P 10/24/14 9.5 0.00 0.13
GNW 141024P00010000 P 10/24/14 10.0 0.00 0.13
GNW 141024P00010500 P 10/24/14 10.5 0.00 0.14
GNW 141024P00011000 P 10/24/14 11.0 0.01 0.14
GNW 141024P00011500 P 10/24/14 11.5 0.01 0.15
GNW 141024P00012000 P 10/24/14 12.0 0.04 0.14
GNW 141024P00012500 P 10/24/14 12.5 0.13 0.20
GNW 141024P00013000 P 10/24/14 13.0 0.25 0.38
GNW 141024P00013500 P 10/24/14 13.5 0.44 0.70
GNW 141024P00014000 P 10/24/14 14.0 0.80 1.11
GNW 141024P00014500 P 10/24/14 14.5 1.26 1.58
GNW 141024P00015000 P 10/24/14 15.0 1.75 2.07
GNW 141024P00015500 P 10/24/14 15.5 2.11 2.55
GNW 141024P00016000 P 10/24/14 16.0 2.60 3.05
GNW 141024P00016500 P 10/24/14 16.5 3.15 3.55
GNW 141024P00017000 P 10/24/14 17.0 3.65 4.05
GNW 141024P00017500 P 10/24/14 17.5 4.15 4.60
GNW 141024P00018000 P 10/24/14 18.0 4.60 5.30
GNW 141024P00018500 P 10/24/14 18.5 5.10 5.80
GNW 141024P00019000 P 10/24/14 19.0 5.50 6.40
GNW 141024P00019500 P 10/24/14 19.5 6.00 6.90
GNW 141024P00020000 P 10/24/14 20.0 6.50 7.50
GNW 141024P00020500 P 10/24/14 20.5 6.95 7.80
GNW 141024P00021000 P 10/24/14 21.0 7.45 8.30
GNW 141024P00021500 P 10/24/14 21.5 7.95 8.95
GNW 141024P00022000 P 10/24/14 22.0 8.45 9.45
GNW 141024P00022500 P 10/24/14 22.5 8.95 9.95
GNW 141024P00023000 P 10/24/14 23.0 9.45 10.45
GNW 141024P00023500 P 10/24/14 23.5 9.95 10.95
GNW 141024P00024000 P 10/24/14 24.0 10.15 11.75
GNW 141024P00024500 P 10/24/14 24.5 10.65 12.25
GNW 141031C00007000 C 10/31/14 7.0 5.95 6.45
GNW 141031C00007500 C 10/31/14 7.5 5.45 5.95
GNW 141031C00008000 C 10/31/14 8.0 4.95 5.40
GNW 141031C00008500 C 10/31/14 8.5 4.45 4.90
GNW 141031C00009000 C 10/31/14 9.0 4.00 4.40
GNW 141031C00009500 C 10/31/14 9.5 3.50 3.90
GNW 141031C00010000 C 10/31/14 10.0 3.00 3.40
GNW 141031C00010500 C 10/31/14 10.5 2.56 2.92
GNW 141031C00011000 C 10/31/14 11.0 2.10 2.39
GNW 141031C00011500 C 10/31/14 11.5 1.63 1.92
GNW 141031C00012000 C 10/31/14 12.0 1.22 1.47
GNW 141031C00012500 C 10/31/14 12.5 0.82 1.07
GNW 141031C00013000 C 10/31/14 13.0 0.52 0.60
GNW 141031C00013500 C 10/31/14 13.5 0.32 0.38
GNW 141031C00014000 C 10/31/14 14.0 0.20 0.27
GNW 141031C00014500 C 10/31/14 14.5 0.10 0.14
GNW 141031C00015000 C 10/31/14 15.0 0.06 0.15
GNW 141031C00015500 C 10/31/14 15.5 0.03 0.16
GNW 141031C00016000 C 10/31/14 16.0 0.01 0.15
GNW 141031C00016500 C 10/31/14 16.5 0.00 0.16
GNW 141031C00017000 C 10/31/14 17.0 0.00 0.15
GNW 141031C00017500 C 10/31/14 17.5 0.00 0.15
GNW 141031C00018000 C 10/31/14 18.0 0.00 0.14
GNW 141031C00018500 C 10/31/14 18.5 0.00 0.14
GNW 141031C00019000 C 10/31/14 19.0 0.00 0.14
GNW 141031C00019500 C 10/31/14 19.5 0.00 0.14
GNW 141031C00020000 C 10/31/14 20.0 0.00 0.14
GNW 141031C00020500 C 10/31/14 20.5 0.00 0.14
GNW 141031C00021000 C 10/31/14 21.0 0.00 0.13
GNW 141031C00021500 C 10/31/14 21.5 0.00 0.13
GNW 141031C00022000 C 10/31/14 22.0 0.00 0.13
GNW 141031C00022500 C 10/31/14 22.5 0.00 0.13
GNW 141031C00023000 C 10/31/14 23.0 0.00 0.13
GNW 141031P00007000 P 10/31/14 7.0 0.00 0.13
GNW 141031P00007500 P 10/31/14 7.5 0.00 0.13
GNW 141031P00008000 P 10/31/14 8.0 0.00 0.14
GNW 141031P00008500 P 10/31/14 8.5 0.00 0.14
GNW 141031P00009000 P 10/31/14 9.0 0.00 0.14
GNW 141031P00009500 P 10/31/14 9.5 0.00 0.15
GNW 141031P00010000 P 10/31/14 10.0 0.01 0.16
GNW 141031P00010500 P 10/31/14 10.5 0.02 0.17
GNW 141031P00011000 P 10/31/14 11.0 0.02 0.19
GNW 141031P00011500 P 10/31/14 11.5 0.02 0.21
GNW 141031P00012000 P 10/31/14 12.0 0.17 0.22
GNW 141031P00012500 P 10/31/14 12.5 0.24 0.34
GNW 141031P00013000 P 10/31/14 13.0 0.46 0.54
GNW 141031P00013500 P 10/31/14 13.5 0.62 0.83
GNW 141031P00014000 P 10/31/14 14.0 0.95 1.24
GNW 141031P00014500 P 10/31/14 14.5 1.34 1.65
GNW 141031P00015000 P 10/31/14 15.0 1.80 2.11
GNW 141031P00015500 P 10/31/14 15.5 2.18 2.61
GNW 141031P00016000 P 10/31/14 16.0 2.68 3.10
GNW 141031P00016500 P 10/31/14 16.5 3.15 3.60
GNW 141031P00017000 P 10/31/14 17.0 3.65 4.10
GNW 141031P00017500 P 10/31/14 17.5 4.15 4.60
GNW 141031P00018000 P 10/31/14 18.0 4.65 5.10
GNW 141031P00018500 P 10/31/14 18.5 5.10 5.60
GNW 141031P00019000 P 10/31/14 19.0 5.60 6.05
GNW 141031P00019500 P 10/31/14 19.5 6.05 6.60
GNW 141031P00020000 P 10/31/14 20.0 6.50 7.30
GNW 141031P00020500 P 10/31/14 20.5 7.00 7.80
GNW 141031P00021000 P 10/31/14 21.0 7.50 8.30
GNW 141031P00021500 P 10/31/14 21.5 8.00 9.00
GNW 141031P00022000 P 10/31/14 22.0 8.50 9.50
GNW 141031P00022500 P 10/31/14 22.5 9.00 10.00
GNW 141031P00023000 P 10/31/14 23.0 9.50 10.50
GNW 141107C00006000 C 11/07/14 6.0 6.95 7.45
GNW 141107C00006500 C 11/07/14 6.5 6.45 6.90
GNW 141107C00007000 C 11/07/14 7.0 6.00 6.45
GNW 141107C00007500 C 11/07/14 7.5 5.50 5.95
GNW 141107C00008000 C 11/07/14 8.0 5.00 5.40
GNW 141107C00008500 C 11/07/14 8.5 4.50 4.90
GNW 141107C00009000 C 11/07/14 9.0 4.00 4.40
GNW 141107C00009500 C 11/07/14 9.5 3.55 3.95
GNW 141107C00010000 C 11/07/14 10.0 3.05 3.35
GNW 141107C00010500 C 11/07/14 10.5 2.56 2.82
GNW 141107C00011000 C 11/07/14 11.0 2.09 2.42
GNW 141107C00011500 C 11/07/14 11.5 1.62 1.93
GNW 141107C00012000 C 11/07/14 12.0 1.21 1.50
GNW 141107C00012500 C 11/07/14 12.5 0.86 1.11
GNW 141107C00013000 C 11/07/14 13.0 0.54 0.77
GNW 141107C00013500 C 11/07/14 13.5 0.36 0.52
GNW 141107C00014000 C 11/07/14 14.0 0.23 0.35
GNW 141107C00014500 C 11/07/14 14.5 0.13 0.24
GNW 141107C00015000 C 11/07/14 15.0 0.08 0.21
GNW 141107C00015500 C 11/07/14 15.5 0.04 0.20
GNW 141107C00016000 C 11/07/14 16.0 0.01 0.18
GNW 141107C00016500 C 11/07/14 16.5 0.01 0.16
GNW 141107C00017000 C 11/07/14 17.0 0.00 0.16
GNW 141107C00017500 C 11/07/14 17.5 0.00 0.15
GNW 141107C00018000 C 11/07/14 18.0 0.00 0.15
GNW 141107C00018500 C 11/07/14 18.5 0.00 0.14
GNW 141107C00019000 C 11/07/14 19.0 0.00 0.14
GNW 141107C00019500 C 11/07/14 19.5 0.00 0.14
GNW 141107C00020000 C 11/07/14 20.0 0.00 0.14
GNW 141107C00020500 C 11/07/14 20.5 0.00 0.14
GNW 141107C00021000 C 11/07/14 21.0 0.00 0.14
GNW 141107C00021500 C 11/07/14 21.5 0.00 0.14
GNW 141107C00022000 C 11/07/14 22.0 0.00 0.13
GNW 141107C00022500 C 11/07/14 22.5 0.00 0.13
GNW 141107C00023000 C 11/07/14 23.0 0.00 0.13
GNW 141107P00006000 P 11/07/14 6.0 0.00 0.13
GNW 141107P00006500 P 11/07/14 6.5 0.00 0.13
GNW 141107P00007000 P 11/07/14 7.0 0.00 0.13
GNW 141107P00007500 P 11/07/14 7.5 0.00 0.14
GNW 141107P00008000 P 11/07/14 8.0 0.00 0.14
GNW 141107P00008500 P 11/07/14 8.5 0.00 0.14
GNW 141107P00009000 P 11/07/14 9.0 0.00 0.15
GNW 141107P00009500 P 11/07/14 9.5 0.01 0.15
GNW 141107P00010000 P 11/07/14 10.0 0.02 0.17
GNW 141107P00010500 P 11/07/14 10.5 0.02 0.18
GNW 141107P00011000 P 11/07/14 11.0 0.04 0.21
GNW 141107P00011500 P 11/07/14 11.5 0.08 0.23
GNW 141107P00012000 P 11/07/14 12.0 0.21 0.26
GNW 141107P00012500 P 11/07/14 12.5 0.33 0.39
GNW 141107P00013000 P 11/07/14 13.0 0.51 0.58
GNW 141107P00013500 P 11/07/14 13.5 0.75 0.86
GNW 141107P00014000 P 11/07/14 14.0 0.99 1.25
GNW 141107P00014500 P 11/07/14 14.5 1.38 1.71
GNW 141107P00015000 P 11/07/14 15.0 1.83 2.16
GNW 141107P00015500 P 11/07/14 15.5 2.18 2.63
GNW 141107P00016000 P 11/07/14 16.0 2.69 3.15
GNW 141107P00016500 P 11/07/14 16.5 3.15 3.60
GNW 141107P00017000 P 11/07/14 17.0 3.60 4.10
GNW 141107P00017500 P 11/07/14 17.5 4.10 4.60
GNW 141107P00018000 P 11/07/14 18.0 4.65 5.10
GNW 141107P00018500 P 11/07/14 18.5 5.10 5.60
GNW 141107P00019000 P 11/07/14 19.0 5.60 6.10
GNW 141107P00019500 P 11/07/14 19.5 6.05 6.60
GNW 141107P00020000 P 11/07/14 20.0 6.60 7.05
GNW 141107P00020500 P 11/07/14 20.5 7.10 7.55
GNW 141107P00021000 P 11/07/14 21.0 7.55 8.05
GNW 141107P00021500 P 11/07/14 21.5 8.05 8.55
GNW 141107P00022000 P 11/07/14 22.0 8.55 9.05
GNW 141107P00022500 P 11/07/14 22.5 9.05 9.55
GNW 141107P00023000 P 11/07/14 23.0 9.50 10.40
GNW 141122C00005000 C 11/22/14 5.0 7.65 8.55
GNW 141122C00006000 C 11/22/14 6.0 6.95 7.35
GNW 141122C00007000 C 11/22/14 7.0 5.95 6.35
GNW 141122C00008000 C 11/22/14 8.0 5.00 5.35
GNW 141122C00009000 C 11/22/14 9.0 4.00 4.35
GNW 141122C00010000 C 11/22/14 10.0 3.05 3.35
GNW 141122C00011000 C 11/22/14 11.0 2.13 2.39
GNW 141122C00012000 C 11/22/14 12.0 1.28 1.44
GNW 141122C00013000 C 11/22/14 13.0 0.65 0.72
GNW 141122C00014000 C 11/22/14 14.0 0.28 0.36
GNW 141122C00015000 C 11/22/14 15.0 0.11 0.17
GNW 141122C00016000 C 11/22/14 16.0 0.04 0.10
GNW 141122C00017000 C 11/22/14 17.0 0.01 0.06
GNW 141122C00018000 C 11/22/14 18.0 0.00 0.05
GNW 141122C00019000 C 11/22/14 19.0 0.00 0.05
GNW 141122C00020000 C 11/22/14 20.0 0.00 0.04
GNW 141122C00021000 C 11/22/14 21.0 0.00 0.04
GNW 141122P00005000 P 11/22/14 5.0 0.00 0.03
GNW 141122P00006000 P 11/22/14 6.0 0.00 0.04
GNW 141122P00007000 P 11/22/14 7.0 0.00 0.06
GNW 141122P00008000 P 11/22/14 8.0 0.01 0.07
GNW 141122P00009000 P 11/22/14 9.0 0.01 0.08
GNW 141122P00010000 P 11/22/14 10.0 0.03 0.09
GNW 141122P00011000 P 11/22/14 11.0 0.07 0.14
GNW 141122P00012000 P 11/22/14 12.0 0.21 0.28
GNW 141122P00013000 P 11/22/14 13.0 0.57 0.64
GNW 141122P00014000 P 11/22/14 14.0 1.15 1.27
GNW 141122P00015000 P 11/22/14 15.0 1.86 2.12
GNW 141122P00016000 P 11/22/14 16.0 2.78 3.05
GNW 141122P00017000 P 11/22/14 17.0 3.75 4.05
GNW 141122P00018000 P 11/22/14 18.0 4.70 5.05
GNW 141122P00019000 P 11/22/14 19.0 5.70 6.05
GNW 141122P00020000 P 11/22/14 20.0 6.60 7.05
GNW 141122P00021000 P 11/22/14 21.0 7.60 8.05
GNW 141220C00001000 C 12/20/14 1.0 11.25 12.85
GNW 141220C00002000 C 12/20/14 2.0 10.25 11.85
GNW 141220C00003000 C 12/20/14 3.0 9.55 10.55
GNW 141220C00004000 C 12/20/14 4.0 9.00 9.35
GNW 141220C00005000 C 12/20/14 5.0 7.95 8.35
GNW 141220C00006000 C 12/20/14 6.0 7.00 7.35
GNW 141220C00008000 C 12/20/14 8.0 5.05 5.35
GNW 141220C00009000 C 12/20/14 9.0 4.05 4.35
GNW 141220C00010000 C 12/20/14 10.0 3.10 3.40
GNW 141220C00011000 C 12/20/14 11.0 2.19 2.46
GNW 141220C00012000 C 12/20/14 12.0 1.39 1.54
GNW 141220C00013000 C 12/20/14 13.0 0.78 0.89
GNW 141220C00014000 C 12/20/14 14.0 0.40 0.48
GNW 141220C00015000 C 12/20/14 15.0 0.19 0.21
GNW 141220C00016000 C 12/20/14 16.0 0.08 0.14
GNW 141220C00017000 C 12/20/14 17.0 0.04 0.09
GNW 141220C00018000 C 12/20/14 18.0 0.01 0.06
GNW 141220C00019000 C 12/20/14 19.0 0.00 0.05
GNW 141220C00020000 C 12/20/14 20.0 0.00 0.05
GNW 141220C00021000 C 12/20/14 21.0 0.00 0.04
GNW 141220C00022000 C 12/20/14 22.0 0.00 0.04
GNW 141220C00023000 C 12/20/14 23.0 0.00 0.04
GNW 141220C00024000 C 12/20/14 24.0 0.00 0.04
GNW 141220C00025000 C 12/20/14 25.0 0.00 0.04
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 141220P00003000 P 12/20/14 3.0 0.00 0.03
GNW 141220P00004000 P 12/20/14 4.0 0.00 0.03
GNW 141220P00005000 P 12/20/14 5.0 0.00 0.04
GNW 141220P00006000 P 12/20/14 6.0 0.00 0.05
GNW 141220P00008000 P 12/20/14 8.0 0.02 0.08
GNW 141220P00009000 P 12/20/14 9.0 0.02 0.09
GNW 141220P00010000 P 12/20/14 10.0 0.05 0.11
GNW 141220P00011000 P 12/20/14 11.0 0.14 0.18
GNW 141220P00012000 P 12/20/14 12.0 0.30 0.37
GNW 141220P00013000 P 12/20/14 13.0 0.67 0.76
GNW 141220P00014000 P 12/20/14 14.0 1.25 1.38
GNW 141220P00015000 P 12/20/14 15.0 2.02 2.18
GNW 141220P00016000 P 12/20/14 16.0 2.81 3.10
GNW 141220P00017000 P 12/20/14 17.0 3.75 4.05
GNW 141220P00018000 P 12/20/14 18.0 4.75 5.05
GNW 141220P00019000 P 12/20/14 19.0 5.70 6.05
GNW 141220P00020000 P 12/20/14 20.0 6.70 7.05
GNW 141220P00021000 P 12/20/14 21.0 7.70 8.05
GNW 141220P00022000 P 12/20/14 22.0 8.70 9.05
GNW 141220P00023000 P 12/20/14 23.0 9.45 10.30
GNW 141220P00024000 P 12/20/14 24.0 10.15 11.75
GNW 141220P00025000 P 12/20/14 25.0 11.15 12.75
GNW 150117C00002500 C 01/17/15 2.5 10.05 11.05
GNW 150117C00003000 C 01/17/15 3.0 9.55 10.55
GNW 150117C00004000 C 01/17/15 4.0 8.90 9.35
GNW 150117C00005000 C 01/17/15 5.0 7.95 8.40
GNW 150117C00006000 C 01/17/15 6.0 6.95 7.35
GNW 150117C00007000 C 01/17/15 7.0 6.00 6.35
GNW 150117C00008000 C 01/17/15 8.0 5.05 5.40
GNW 150117C00009000 C 01/17/15 9.0 4.05 4.40
GNW 150117C00010000 C 01/17/15 10.0 3.10 3.45
GNW 150117C00011000 C 01/17/15 11.0 2.25 2.53
GNW 150117C00012000 C 01/17/15 12.0 1.49 1.55
GNW 150117C00013000 C 01/17/15 13.0 0.90 0.95
GNW 150117C00014000 C 01/17/15 14.0 0.50 0.56
GNW 150117C00015000 C 01/17/15 15.0 0.26 0.33
GNW 150117C00016000 C 01/17/15 16.0 0.14 0.19
GNW 150117C00017000 C 01/17/15 17.0 0.08 0.12
GNW 150117C00018000 C 01/17/15 18.0 0.03 0.09
GNW 150117C00019000 C 01/17/15 19.0 0.02 0.06
GNW 150117C00020000 C 01/17/15 20.0 0.01 0.05
GNW 150117C00021000 C 01/17/15 21.0 0.00 0.05
GNW 150117C00022000 C 01/17/15 22.0 0.00 0.04
GNW 150117C00023000 C 01/17/15 23.0 0.00 0.04
GNW 150117C00024000 C 01/17/15 24.0 0.00 0.04
GNW 150117C00025000 C 01/17/15 25.0 0.00 0.02
GNW 150117C00026000 C 01/17/15 26.0 0.00 0.04
GNW 150117C00027000 C 01/17/15 27.0 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 150117P00004000 P 01/17/15 4.0 0.00 0.04
GNW 150117P00005000 P 01/17/15 5.0 0.00 0.05
GNW 150117P00006000 P 01/17/15 6.0 0.00 0.06
GNW 150117P00007000 P 01/17/15 7.0 0.02 0.06
GNW 150117P00008000 P 01/17/15 8.0 0.02 0.09
GNW 150117P00009000 P 01/17/15 9.0 0.05 0.10
GNW 150117P00010000 P 01/17/15 10.0 0.10 0.14
GNW 150117P00011000 P 01/17/15 11.0 0.17 0.25
GNW 150117P00012000 P 01/17/15 12.0 0.44 0.48
GNW 150117P00013000 P 01/17/15 13.0 0.84 0.88
GNW 150117P00014000 P 01/17/15 14.0 1.44 1.48
GNW 150117P00015000 P 01/17/15 15.0 2.10 2.25
GNW 150117P00016000 P 01/17/15 16.0 2.86 3.15
GNW 150117P00017000 P 01/17/15 17.0 3.75 4.10
GNW 150117P00018000 P 01/17/15 18.0 4.75 5.05
GNW 150117P00019000 P 01/17/15 19.0 5.70 6.05
GNW 150117P00020000 P 01/17/15 20.0 6.70 7.05
GNW 150117P00021000 P 01/17/15 21.0 7.70 8.05
GNW 150117P00022000 P 01/17/15 22.0 8.70 9.10
GNW 150117P00023000 P 01/17/15 23.0 9.70 10.30
GNW 150117P00024000 P 01/17/15 24.0 10.15 11.60
GNW 150117P00025000 P 01/17/15 25.0 11.15 12.75
GNW 150117P00026000 P 01/17/15 26.0 12.15 13.75
GNW 150117P00027000 P 01/17/15 27.0 13.15 14.75
GNW 150320C00005000 C 03/20/15 5.0 7.95 8.45
GNW 150320C00006000 C 03/20/15 6.0 7.00 7.45
GNW 150320C00007000 C 03/20/15 7.0 6.00 6.45
GNW 150320C00008000 C 03/20/15 8.0 5.05 5.50
GNW 150320C00009000 C 03/20/15 9.0 4.10 4.50
GNW 150320C00010000 C 03/20/15 10.0 3.25 3.60
GNW 150320C00011000 C 03/20/15 11.0 2.43 2.59
GNW 150320C00012000 C 03/20/15 12.0 1.72 1.87
GNW 150320C00013000 C 03/20/15 13.0 1.16 1.28
GNW 150320C00014000 C 03/20/15 14.0 0.75 0.85
GNW 150320C00015000 C 03/20/15 15.0 0.47 0.55
GNW 150320C00016000 C 03/20/15 16.0 0.29 0.36
GNW 150320C00017000 C 03/20/15 17.0 0.17 0.24
GNW 150320C00018000 C 03/20/15 18.0 0.09 0.16
GNW 150320C00019000 C 03/20/15 19.0 0.05 0.12
GNW 150320C00020000 C 03/20/15 20.0 0.04 0.09
GNW 150320C00021000 C 03/20/15 21.0 0.01 0.07
GNW 150320C00022000 C 03/20/15 22.0 0.00 0.06
GNW 150320C00023000 C 03/20/15 23.0 0.00 0.05
GNW 150320C00024000 C 03/20/15 24.0 0.00 0.05
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.05
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.04
GNW 150320P00005000 P 03/20/15 5.0 0.01 0.07
GNW 150320P00006000 P 03/20/15 6.0 0.02 0.08
GNW 150320P00007000 P 03/20/15 7.0 0.02 0.10
GNW 150320P00008000 P 03/20/15 8.0 0.03 0.12
GNW 150320P00009000 P 03/20/15 9.0 0.07 0.15
GNW 150320P00010000 P 03/20/15 10.0 0.15 0.25
GNW 150320P00011000 P 03/20/15 11.0 0.33 0.41
GNW 150320P00012000 P 03/20/15 12.0 0.61 0.67
GNW 150320P00013000 P 03/20/15 13.0 1.03 1.14
GNW 150320P00014000 P 03/20/15 14.0 1.59 1.71
GNW 150320P00015000 P 03/20/15 15.0 2.28 2.44
GNW 150320P00016000 P 03/20/15 16.0 3.10 3.30
GNW 150320P00017000 P 03/20/15 17.0 3.80 4.15
GNW 150320P00018000 P 03/20/15 18.0 4.75 5.10
GNW 150320P00019000 P 03/20/15 19.0 5.70 6.10
GNW 150320P00020000 P 03/20/15 20.0 6.70 7.10
GNW 150320P00021000 P 03/20/15 21.0 7.70 8.10
GNW 150320P00022000 P 03/20/15 22.0 8.55 9.10
GNW 150320P00023000 P 03/20/15 23.0 9.45 10.45
GNW 150320P00024000 P 03/20/15 24.0 10.15 11.75
GNW 150320P00025000 P 03/20/15 25.0 11.15 12.75
GNW 150320P00026000 P 03/20/15 26.0 12.15 13.75
GNW 160115C00003000 C 01/15/16 3.0 8.00 12.50
GNW 160115C00004000 C 01/15/16 4.0 7.80 10.55
GNW 160115C00005000 C 01/15/16 5.0 7.40 8.70
GNW 160115C00008000 C 01/15/16 8.0 5.35 5.80
GNW 160115C00010000 C 01/15/16 10.0 3.85 4.00
GNW 160115C00012000 C 01/15/16 12.0 2.58 2.76
GNW 160115C00015000 C 01/15/16 15.0 1.30 1.44
GNW 160115C00017000 C 01/15/16 17.0 0.76 0.91
GNW 160115C00020000 C 01/15/16 20.0 0.35 0.46
GNW 160115C00022000 C 01/15/16 22.0 0.17 0.30
GNW 160115C00025000 C 01/15/16 25.0 0.12 0.17
GNW 160115C00030000 C 01/15/16 30.0 0.01 0.09
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.08
GNW 160115P00004000 P 01/15/16 4.0 0.02 0.10
GNW 160115P00005000 P 01/15/16 5.0 0.08 0.12
GNW 160115P00008000 P 01/15/16 8.0 0.24 0.35
GNW 160115P00010000 P 01/15/16 10.0 0.65 0.77
GNW 160115P00012000 P 01/15/16 12.0 1.36 1.44
GNW 160115P00015000 P 01/15/16 15.0 3.05 3.20
GNW 160115P00017000 P 01/15/16 17.0 4.50 4.70
GNW 160115P00020000 P 01/15/16 20.0 6.85 7.30
GNW 160115P00022000 P 01/15/16 22.0 8.70 9.15
GNW 160115P00025000 P 01/15/16 25.0 11.00 12.90
GNW 160115P00030000 P 01/15/16 30.0 14.50 19.25

OPRA data is delayed 15 minutes.