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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170127C00000500 C 01/27/17 0.5 2.64 4.05
GNW 170127C00001000 C 01/27/17 1.0 1.93 3.55
GNW 170127C00001500 C 01/27/17 1.5 0.25 4.40
GNW 170127C00002000 C 01/27/17 2.0 0.30 3.20
GNW 170127C00002500 C 01/27/17 2.5 0.06 3.45
GNW 170127C00003000 C 01/27/17 3.0 0.35 2.48
GNW 170127C00003500 C 01/27/17 3.5 0.11 2.08
GNW 170127C00004000 C 01/27/17 4.0 0.00 0.10
GNW 170127C00004500 C 01/27/17 4.5 0.00 0.15
GNW 170127C00005000 C 01/27/17 5.0 0.00 0.10
GNW 170127C00005500 C 01/27/17 5.5 0.00 2.13
GNW 170127C00006000 C 01/27/17 6.0 0.00 2.13
GNW 170127C00006500 C 01/27/17 6.5 0.00 2.13
GNW 170127C00007000 C 01/27/17 7.0 0.00 2.13
GNW 170127C00007500 C 01/27/17 7.5 0.00 2.13
GNW 170127C00008000 C 01/27/17 8.0 0.00 0.50
GNW 170127P00000500 P 01/27/17 0.5 0.00 2.13
GNW 170127P00001000 P 01/27/17 1.0 0.00 2.13
GNW 170127P00001500 P 01/27/17 1.5 0.00 2.13
GNW 170127P00002000 P 01/27/17 2.0 0.00 2.13
GNW 170127P00002500 P 01/27/17 2.5 0.00 2.11
GNW 170127P00003000 P 01/27/17 3.0 0.00 1.60
GNW 170127P00003500 P 01/27/17 3.5 0.00 0.21
GNW 170127P00004000 P 01/27/17 4.0 0.00 0.63
GNW 170127P00004500 P 01/27/17 4.5 0.00 0.75
GNW 170127P00005000 P 01/27/17 5.0 0.76 2.78
GNW 170127P00005500 P 01/27/17 5.5 0.21 3.20
GNW 170127P00006000 P 01/27/17 6.0 0.22 3.25
GNW 170127P00006500 P 01/27/17 6.5 0.31 4.75
GNW 170127P00007000 P 01/27/17 7.0 0.86 5.30
GNW 170127P00007500 P 01/27/17 7.5 1.36 5.80
GNW 170127P00008000 P 01/27/17 8.0 3.80 4.80
GNW 170203C00001000 C 02/03/17 1.0 2.46 3.25
GNW 170203C00001500 C 02/03/17 1.5 0.35 4.45
GNW 170203C00002000 C 02/03/17 2.0 0.96 3.35
GNW 170203C00002500 C 02/03/17 2.5 0.00 3.45
GNW 170203C00003000 C 02/03/17 3.0 0.00 1.35
GNW 170203C00003500 C 02/03/17 3.5 0.15 0.85
GNW 170203C00004000 C 02/03/17 4.0 0.02 0.10
GNW 170203C00004500 C 02/03/17 4.5 0.00 0.24
GNW 170203C00005000 C 02/03/17 5.0 0.00 0.33
GNW 170203C00005500 C 02/03/17 5.5 0.00 0.58
GNW 170203C00006000 C 02/03/17 6.0 0.00 0.55
GNW 170203C00006500 C 02/03/17 6.5 0.00 2.13
GNW 170203C00007000 C 02/03/17 7.0 0.00 0.55
GNW 170203C00007500 C 02/03/17 7.5 0.00 2.13
GNW 170203C00008000 C 02/03/17 8.0 0.00 0.54
GNW 170203P00001000 P 02/03/17 1.0 0.00 0.65
GNW 170203P00001500 P 02/03/17 1.5 0.00 2.13
GNW 170203P00002000 P 02/03/17 2.0 0.00 2.13
GNW 170203P00002500 P 02/03/17 2.5 0.00 0.49
GNW 170203P00003000 P 02/03/17 3.0 0.00 0.50
GNW 170203P00003500 P 02/03/17 3.5 0.00 0.45
GNW 170203P00004000 P 02/03/17 4.0 0.04 0.55
GNW 170203P00004500 P 02/03/17 4.5 0.18 2.15
GNW 170203P00005000 P 02/03/17 5.0 0.69 1.89
GNW 170203P00005500 P 02/03/17 5.5 0.00 2.55
GNW 170203P00006000 P 02/03/17 6.0 1.47 2.96
GNW 170203P00006500 P 02/03/17 6.5 0.52 4.80
GNW 170203P00007000 P 02/03/17 7.0 2.75 5.30
GNW 170203P00007500 P 02/03/17 7.5 1.56 5.80
GNW 170203P00008000 P 02/03/17 8.0 3.80 4.85
GNW 170210C00000500 C 02/10/17 0.5 2.80 4.30
GNW 170210C00001000 C 02/10/17 1.0 0.80 4.95
GNW 170210C00001500 C 02/10/17 1.5 0.28 4.45
GNW 170210C00002000 C 02/10/17 2.0 0.45 4.00
GNW 170210C00002500 C 02/10/17 2.5 0.00 3.45
GNW 170210C00003000 C 02/10/17 3.0 0.30 2.52
GNW 170210C00003500 C 02/10/17 3.5 0.00 1.10
GNW 170210C00004000 C 02/10/17 4.0 0.00 0.25
GNW 170210C00004500 C 02/10/17 4.5 0.00 0.50
GNW 170210C00005000 C 02/10/17 5.0 0.00 0.33
GNW 170210C00005500 C 02/10/17 5.5 0.00 2.15
GNW 170210C00006000 C 02/10/17 6.0 0.00 2.15
GNW 170210C00006500 C 02/10/17 6.5 0.00 2.15
GNW 170210C00007000 C 02/10/17 7.0 0.00 2.14
GNW 170210C00007500 C 02/10/17 7.5 0.00 0.55
GNW 170210P00000500 P 02/10/17 0.5 0.00 0.61
GNW 170210P00001000 P 02/10/17 1.0 0.00 2.12
GNW 170210P00001500 P 02/10/17 1.5 0.00 2.13
GNW 170210P00002000 P 02/10/17 2.0 0.00 0.50
GNW 170210P00002500 P 02/10/17 2.5 0.00 0.50
GNW 170210P00003000 P 02/10/17 3.0 0.00 0.49
GNW 170210P00003500 P 02/10/17 3.5 0.00 0.15
GNW 170210P00004000 P 02/10/17 4.0 0.07 0.60
GNW 170210P00004500 P 02/10/17 4.5 0.00 2.85
GNW 170210P00005000 P 02/10/17 5.0 0.70 1.94
GNW 170210P00005500 P 02/10/17 5.5 0.00 3.80
GNW 170210P00006000 P 02/10/17 6.0 1.71 4.20
GNW 170210P00006500 P 02/10/17 6.5 0.57 4.80
GNW 170210P00007000 P 02/10/17 7.0 2.55 5.25
GNW 170210P00007500 P 02/10/17 7.5 3.30 4.20
GNW 170217C00000500 C 02/17/17 0.5 1.60 4.05
GNW 170217C00001000 C 02/17/17 1.0 1.74 3.50
GNW 170217C00001500 C 02/17/17 1.5 0.80 4.45
GNW 170217C00002000 C 02/17/17 2.0 0.05 2.15
GNW 170217C00002500 C 02/17/17 2.5 0.00 3.45
GNW 170217C00003000 C 02/17/17 3.0 0.00 2.99
GNW 170217C00003500 C 02/17/17 3.5 0.35 0.75
GNW 170217C00004000 C 02/17/17 4.0 0.09 0.27
GNW 170217C00004500 C 02/17/17 4.5 0.00 0.05
GNW 170217C00005000 C 02/17/17 5.0 0.00 0.15
GNW 170217C00005500 C 02/17/17 5.5 0.00 1.65
GNW 170217C00006000 C 02/17/17 6.0 0.00 0.80
GNW 170217C00007000 C 02/17/17 7.0 0.00 1.09
GNW 170217C00008000 C 02/17/17 8.0 0.00 0.80
GNW 170217P00000500 P 02/17/17 0.5 0.00 4.50
GNW 170217P00001000 P 02/17/17 1.0 0.00 2.26
GNW 170217P00001500 P 02/17/17 1.5 0.00 4.50
GNW 170217P00002000 P 02/17/17 2.0 0.00 0.49
GNW 170217P00002500 P 02/17/17 2.5 0.00 0.49
GNW 170217P00003000 P 02/17/17 3.0 0.00 0.49
GNW 170217P00003500 P 02/17/17 3.5 0.12 0.18
GNW 170217P00004000 P 02/17/17 4.0 0.07 0.40
GNW 170217P00004500 P 02/17/17 4.5 0.41 0.95
GNW 170217P00005000 P 02/17/17 5.0 0.00 2.57
GNW 170217P00005500 P 02/17/17 5.5 0.00 3.80
GNW 170217P00006000 P 02/17/17 6.0 0.00 4.25
GNW 170217P00007000 P 02/17/17 7.0 2.75 3.85
GNW 170217P00008000 P 02/17/17 8.0 3.80 4.80
GNW 170224C00001000 C 02/24/17 1.0 1.84 3.50
GNW 170224C00001500 C 02/24/17 1.5 0.58 4.45
GNW 170224C00002000 C 02/24/17 2.0 0.05 3.35
GNW 170224C00002500 C 02/24/17 2.5 0.00 3.40
GNW 170224C00003000 C 02/24/17 3.0 0.00 2.90
GNW 170224C00003500 C 02/24/17 3.5 0.00 2.27
GNW 170224C00004000 C 02/24/17 4.0 0.07 0.42
GNW 170224C00004500 C 02/24/17 4.5 0.00 0.49
GNW 170224C00005000 C 02/24/17 5.0 0.00 0.12
GNW 170224C00005500 C 02/24/17 5.5 0.00 2.13
GNW 170224C00006000 C 02/24/17 6.0 0.00 2.13
GNW 170224C00006500 C 02/24/17 6.5 0.00 2.13
GNW 170224C00007000 C 02/24/17 7.0 0.00 2.13
GNW 170224C00007500 C 02/24/17 7.5 0.00 0.80
GNW 170224P00001000 P 02/24/17 1.0 0.00 2.50
GNW 170224P00001500 P 02/24/17 1.5 0.00 1.59
GNW 170224P00002000 P 02/24/17 2.0 0.00 0.50
GNW 170224P00002500 P 02/24/17 2.5 0.00 1.59
GNW 170224P00003000 P 02/24/17 3.0 0.00 0.49
GNW 170224P00003500 P 02/24/17 3.5 0.03 0.41
GNW 170224P00004000 P 02/24/17 4.0 0.11 0.60
GNW 170224P00004500 P 02/24/17 4.5 0.00 2.80
GNW 170224P00005000 P 02/24/17 5.0 0.00 3.30
GNW 170224P00005500 P 02/24/17 5.5 0.00 3.80
GNW 170224P00006000 P 02/24/17 6.0 0.56 4.25
GNW 170224P00006500 P 02/24/17 6.5 0.63 4.80
GNW 170224P00007000 P 02/24/17 7.0 2.37 5.25
GNW 170224P00007500 P 02/24/17 7.5 3.30 4.30
GNW 170303C00000500 C 03/03/17 0.5 2.80 3.80
GNW 170303C00001000 C 03/03/17 1.0 0.71 4.95
GNW 170303C00001500 C 03/03/17 1.5 0.00 4.45
GNW 170303C00002000 C 03/03/17 2.0 0.40 4.00
GNW 170303C00002500 C 03/03/17 2.5 0.00 3.50
GNW 170303C00003000 C 03/03/17 3.0 0.00 1.75
GNW 170303C00003500 C 03/03/17 3.5 0.11 1.09
GNW 170303C00004000 C 03/03/17 4.0 0.10 0.25
GNW 170303C00004500 C 03/03/17 4.5 0.00 0.50
GNW 170303C00005000 C 03/03/17 5.0 0.00 0.33
GNW 170303C00005500 C 03/03/17 5.5 0.00 2.16
GNW 170303C00006000 C 03/03/17 6.0 0.00 2.10
GNW 170303C00006500 C 03/03/17 6.5 0.00 2.12
GNW 170303C00007000 C 03/03/17 7.0 0.00 2.14
GNW 170303C00007500 C 03/03/17 7.5 0.00 0.55
GNW 170303P00000500 P 03/03/17 0.5 0.00 0.54
GNW 170303P00001000 P 03/03/17 1.0 0.00 2.13
GNW 170303P00001500 P 03/03/17 1.5 0.00 2.13
GNW 170303P00002000 P 03/03/17 2.0 0.00 0.59
GNW 170303P00002500 P 03/03/17 2.5 0.00 0.50
GNW 170303P00003000 P 03/03/17 3.0 0.00 0.49
GNW 170303P00003500 P 03/03/17 3.5 0.05 0.41
GNW 170303P00004000 P 03/03/17 4.0 0.12 0.85
GNW 170303P00004500 P 03/03/17 4.5 0.00 1.30
GNW 170303P00005000 P 03/03/17 5.0 0.00 3.35
GNW 170303P00005500 P 03/03/17 5.5 0.00 3.90
GNW 170303P00006000 P 03/03/17 6.0 1.72 4.25
GNW 170303P00006500 P 03/03/17 6.5 0.30 4.80
GNW 170303P00007000 P 03/03/17 7.0 1.32 5.25
GNW 170303P00007500 P 03/03/17 7.5 3.30 4.20
GNW 170317C00000500 C 03/17/17 0.5 1.54 4.05
GNW 170317C00001000 C 03/17/17 1.0 0.41 3.55
GNW 170317C00001500 C 03/17/17 1.5 0.12 4.45
GNW 170317C00002000 C 03/17/17 2.0 1.65 2.20
GNW 170317C00002500 C 03/17/17 2.5 0.00 1.75
GNW 170317C00003000 C 03/17/17 3.0 0.66 1.10
GNW 170317C00003500 C 03/17/17 3.5 0.35 0.71
GNW 170317C00004000 C 03/17/17 4.0 0.18 0.25
GNW 170317C00004500 C 03/17/17 4.5 0.05 0.10
GNW 170317C00005000 C 03/17/17 5.0 0.00 0.08
GNW 170317C00005500 C 03/17/17 5.5 0.01 0.08
GNW 170317C00006000 C 03/17/17 6.0 0.00 0.08
GNW 170317C00007000 C 03/17/17 7.0 0.00 0.08
GNW 170317C00008000 C 03/17/17 8.0 0.00 0.08
GNW 170317C00009000 C 03/17/17 9.0 0.00 0.08
GNW 170317C00010000 C 03/17/17 10.0 0.00 0.07
GNW 170317P00000500 P 03/17/17 0.5 0.00 0.30
GNW 170317P00001000 P 03/17/17 1.0 0.00 4.50
GNW 170317P00001500 P 03/17/17 1.5 0.00 0.10
GNW 170317P00002000 P 03/17/17 2.0 0.00 0.10
GNW 170317P00002500 P 03/17/17 2.5 0.00 0.15
GNW 170317P00003000 P 03/17/17 3.0 0.00 0.21
GNW 170317P00003500 P 03/17/17 3.5 0.10 0.34
GNW 170317P00004000 P 03/17/17 4.0 0.30 0.55
GNW 170317P00004500 P 03/17/17 4.5 0.60 0.89
GNW 170317P00005000 P 03/17/17 5.0 0.72 1.50
GNW 170317P00005500 P 03/17/17 5.5 1.40 1.95
GNW 170317P00006000 P 03/17/17 6.0 1.82 2.45
GNW 170317P00007000 P 03/17/17 7.0 2.76 3.80
GNW 170317P00008000 P 03/17/17 8.0 3.80 5.95
GNW 170317P00009000 P 03/17/17 9.0 4.80 7.00
GNW 170317P00010000 P 03/17/17 10.0 5.70 6.90
GNW 170616C00000500 C 06/16/17 0.5 0.91 4.05
GNW 170616C00001000 C 06/16/17 1.0 0.51 4.90
GNW 170616C00001500 C 06/16/17 1.5 0.00 4.45
GNW 170616C00002000 C 06/16/17 2.0 0.71 4.00
GNW 170616C00003000 C 06/16/17 3.0 0.90 1.20
GNW 170616C00003500 C 06/16/17 3.5 0.57 0.94
GNW 170616C00004000 C 06/16/17 4.0 0.33 0.50
GNW 170616C00004500 C 06/16/17 4.5 0.15 0.35
GNW 170616C00005000 C 06/16/17 5.0 0.05 0.16
GNW 170616C00005500 C 06/16/17 5.5 0.05 0.09
GNW 170616C00006000 C 06/16/17 6.0 0.00 0.09
GNW 170616C00007000 C 06/16/17 7.0 0.00 0.09
GNW 170616C00008000 C 06/16/17 8.0 0.00 0.08
GNW 170616C00009000 C 06/16/17 9.0 0.00 0.08
GNW 170616C00010000 C 06/16/17 10.0 0.00 0.08
GNW 170616P00000500 P 06/16/17 0.5 0.00 0.58
GNW 170616P00001000 P 06/16/17 1.0 0.00 0.09
GNW 170616P00001500 P 06/16/17 1.5 0.00 0.15
GNW 170616P00002000 P 06/16/17 2.0 0.00 0.20
GNW 170616P00003000 P 06/16/17 3.0 0.15 0.38
GNW 170616P00003500 P 06/16/17 3.5 0.25 0.50
GNW 170616P00004000 P 06/16/17 4.0 0.46 0.68
GNW 170616P00004500 P 06/16/17 4.5 0.75 1.12
GNW 170616P00005000 P 06/16/17 5.0 1.10 1.45
GNW 170616P00005500 P 06/16/17 5.5 0.95 2.44
GNW 170616P00006000 P 06/16/17 6.0 0.00 2.55
GNW 170616P00007000 P 06/16/17 7.0 1.05 5.60
GNW 170616P00008000 P 06/16/17 8.0 3.45 6.00
GNW 170616P00009000 P 06/16/17 9.0 4.45 7.60
GNW 170616P00010000 P 06/16/17 10.0 5.70 6.75
GNW 180119C00000500 C 01/19/18 0.5 2.15 4.20
GNW 180119C00001000 C 01/19/18 1.0 2.05 3.70
GNW 180119C00001500 C 01/19/18 1.5 1.95 3.00
GNW 180119C00002000 C 01/19/18 2.0 1.80 2.25
GNW 180119C00002500 C 01/19/18 2.5 1.50 1.91
GNW 180119C00003000 C 01/19/18 3.0 1.20 1.28
GNW 180119C00003500 C 01/19/18 3.5 0.72 1.23
GNW 180119C00004000 C 01/19/18 4.0 0.65 0.75
GNW 180119C00004500 C 01/19/18 4.5 0.40 0.55
GNW 180119C00005000 C 01/19/18 5.0 0.28 0.30
GNW 180119C00005500 C 01/19/18 5.5 0.11 0.25
GNW 180119C00007000 C 01/19/18 7.0 0.00 0.07
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.12
GNW 180119P00001000 P 01/19/18 1.0 0.00 0.14
GNW 180119P00001500 P 01/19/18 1.5 0.00 0.19
GNW 180119P00002000 P 01/19/18 2.0 0.05 0.25
GNW 180119P00002500 P 01/19/18 2.5 0.15 0.30
GNW 180119P00003000 P 01/19/18 3.0 0.22 0.45
GNW 180119P00003500 P 01/19/18 3.5 0.40 0.60
GNW 180119P00004000 P 01/19/18 4.0 0.62 0.85
GNW 180119P00004500 P 01/19/18 4.5 0.90 1.29
GNW 180119P00005000 P 01/19/18 5.0 1.19 1.55
GNW 180119P00005500 P 01/19/18 5.5 1.58 2.01
GNW 180119P00007000 P 01/19/18 7.0 2.88 3.80
GNW 190118C00000500 C 01/18/19 0.5 0.91 4.50
GNW 190118C00001000 C 01/18/19 1.0 0.50 5.30
GNW 190118C00001500 C 01/18/19 1.5 0.10 4.80
GNW 190118C00002000 C 01/18/19 2.0 0.00 4.75
GNW 190118C00002500 C 01/18/19 2.5 1.50 2.37
GNW 190118C00003000 C 01/18/19 3.0 1.25 1.80
GNW 190118C00003500 C 01/18/19 3.5 0.00 1.53
GNW 190118C00004000 C 01/18/19 4.0 0.34 1.21
GNW 190118C00004500 C 01/18/19 4.5 0.50 1.03
GNW 190118C00005000 C 01/18/19 5.0 0.51 0.94
GNW 190118C00005500 C 01/18/19 5.5 0.33 0.39
GNW 190118C00007000 C 01/18/19 7.0 0.09 0.21
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.13
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.19
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.20
GNW 190118P00002000 P 01/18/19 2.0 0.00 0.90
GNW 190118P00002500 P 01/18/19 2.5 0.05 0.55
GNW 190118P00003000 P 01/18/19 3.0 0.30 0.73
GNW 190118P00003500 P 01/18/19 3.5 0.37 2.04
GNW 190118P00004000 P 01/18/19 4.0 0.65 1.35
GNW 190118P00004500 P 01/18/19 4.5 0.26 2.36
GNW 190118P00005000 P 01/18/19 5.0 1.20 2.50
GNW 190118P00005500 P 01/18/19 5.5 0.90 3.05
GNW 190118P00007000 P 01/18/19 7.0 0.94 4.25

OPRA data is delayed 15 minutes.