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 (2015-01-09)Premium Content

Genworth Financial Inc (GNW)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150402C00000500 C 04/02/15 0.5 6.45 7.10
GNW 150402C00001000 C 04/02/15 1.0 5.95 6.50
GNW 150402C00001500 C 04/02/15 1.5 5.50 6.00
GNW 150402C00002000 C 04/02/15 2.0 4.95 5.55
GNW 150402C00002500 C 04/02/15 2.5 4.45 5.10
GNW 150402C00003000 C 04/02/15 3.0 3.75 4.85
GNW 150402C00003500 C 04/02/15 3.5 3.55 4.00
GNW 150402C00004000 C 04/02/15 4.0 3.05 3.55
GNW 150402C00004500 C 04/02/15 4.5 2.66 2.91
GNW 150402C00005000 C 04/02/15 5.0 2.16 2.41
GNW 150402C00005500 C 04/02/15 5.5 1.68 1.90
GNW 150402C00006000 C 04/02/15 6.0 1.18 1.41
GNW 150402C00006500 C 04/02/15 6.5 0.72 0.89
GNW 150402C00007000 C 04/02/15 7.0 0.29 0.37
GNW 150402C00007500 C 04/02/15 7.5 0.07 0.10
GNW 150402C00008000 C 04/02/15 8.0 0.00 0.05
GNW 150402C00008500 C 04/02/15 8.5 0.00 0.05
GNW 150402C00009000 C 04/02/15 9.0 0.00 0.02
GNW 150402C00009500 C 04/02/15 9.5 0.00 0.04
GNW 150402C00010000 C 04/02/15 10.0 0.00 0.09
GNW 150402C00010500 C 04/02/15 10.5 0.00 0.10
GNW 150402C00011000 C 04/02/15 11.0 0.00 0.10
GNW 150402C00011500 C 04/02/15 11.5 0.00 0.09
GNW 150402C00012000 C 04/02/15 12.0 0.00 0.08
GNW 150402C00012500 C 04/02/15 12.5 0.00 0.07
GNW 150402C00013000 C 04/02/15 13.0 0.00 0.07
GNW 150402C00013500 C 04/02/15 13.5 0.00 0.07
GNW 150402C00014000 C 04/02/15 14.0 0.00 0.07
GNW 150402C00014500 C 04/02/15 14.5 0.00 0.07
GNW 150402C00015000 C 04/02/15 15.0 0.00 0.07
GNW 150402C00015500 C 04/02/15 15.5 0.00 0.07
GNW 150402P00000500 P 04/02/15 0.5 0.00 0.04
GNW 150402P00001000 P 04/02/15 1.0 0.00 0.07
GNW 150402P00001500 P 04/02/15 1.5 0.00 0.07
GNW 150402P00002000 P 04/02/15 2.0 0.00 0.07
GNW 150402P00002500 P 04/02/15 2.5 0.00 0.07
GNW 150402P00003000 P 04/02/15 3.0 0.00 0.07
GNW 150402P00003500 P 04/02/15 3.5 0.00 0.07
GNW 150402P00004000 P 04/02/15 4.0 0.00 0.07
GNW 150402P00004500 P 04/02/15 4.5 0.00 0.07
GNW 150402P00005000 P 04/02/15 5.0 0.00 0.07
GNW 150402P00005500 P 04/02/15 5.5 0.00 0.07
GNW 150402P00006000 P 04/02/15 6.0 0.00 0.08
GNW 150402P00006500 P 04/02/15 6.5 0.00 0.05
GNW 150402P00007000 P 04/02/15 7.0 0.05 0.09
GNW 150402P00007500 P 04/02/15 7.5 0.27 0.35
GNW 150402P00008000 P 04/02/15 8.0 0.65 0.84
GNW 150402P00008500 P 04/02/15 8.5 1.13 1.33
GNW 150402P00009000 P 04/02/15 9.0 1.62 1.82
GNW 150402P00009500 P 04/02/15 9.5 2.10 2.35
GNW 150402P00010000 P 04/02/15 10.0 2.60 2.84
GNW 150402P00010500 P 04/02/15 10.5 3.10 3.35
GNW 150402P00011000 P 04/02/15 11.0 3.60 3.85
GNW 150402P00011500 P 04/02/15 11.5 4.10 4.35
GNW 150402P00012000 P 04/02/15 12.0 4.45 5.00
GNW 150402P00012500 P 04/02/15 12.5 5.00 5.50
GNW 150402P00013000 P 04/02/15 13.0 5.45 6.00
GNW 150402P00013500 P 04/02/15 13.5 5.95 6.50
GNW 150402P00014000 P 04/02/15 14.0 6.45 6.90
GNW 150402P00014500 P 04/02/15 14.5 6.95 7.55
GNW 150402P00015000 P 04/02/15 15.0 6.90 8.50
GNW 150402P00015500 P 04/02/15 15.5 7.55 8.55
GNW 150410C00000500 C 04/10/15 0.5 6.35 7.10
GNW 150410C00001000 C 04/10/15 1.0 5.85 6.60
GNW 150410C00001500 C 04/10/15 1.5 5.50 6.05
GNW 150410C00002000 C 04/10/15 2.0 4.95 5.65
GNW 150410C00002500 C 04/10/15 2.5 4.50 5.05
GNW 150410C00003000 C 04/10/15 3.0 3.80 4.55
GNW 150410C00003500 C 04/10/15 3.5 3.30 4.05
GNW 150410C00004000 C 04/10/15 4.0 3.00 3.45
GNW 150410C00004500 C 04/10/15 4.5 2.66 2.91
GNW 150410C00005000 C 04/10/15 5.0 2.18 2.41
GNW 150410C00005500 C 04/10/15 5.5 1.68 1.91
GNW 150410C00006000 C 04/10/15 6.0 1.19 1.43
GNW 150410C00006500 C 04/10/15 6.5 0.78 0.93
GNW 150410C00007000 C 04/10/15 7.0 0.37 0.50
GNW 150410C00007500 C 04/10/15 7.5 0.15 0.20
GNW 150410C00008000 C 04/10/15 8.0 0.05 0.07
GNW 150410C00008500 C 04/10/15 8.5 0.00 0.09
GNW 150410C00009000 C 04/10/15 9.0 0.00 0.08
GNW 150410C00009500 C 04/10/15 9.5 0.00 0.09
GNW 150410C00010000 C 04/10/15 10.0 0.00 0.08
GNW 150410C00010500 C 04/10/15 10.5 0.00 0.08
GNW 150410C00011000 C 04/10/15 11.0 0.00 0.08
GNW 150410C00011500 C 04/10/15 11.5 0.00 0.09
GNW 150410C00012000 C 04/10/15 12.0 0.00 0.13
GNW 150410C00012500 C 04/10/15 12.5 0.00 0.13
GNW 150410C00013000 C 04/10/15 13.0 0.00 0.09
GNW 150410C00013500 C 04/10/15 13.5 0.00 0.10
GNW 150410C00014000 C 04/10/15 14.0 0.00 0.13
GNW 150410C00014500 C 04/10/15 14.5 0.00 0.13
GNW 150410C00015000 C 04/10/15 15.0 0.00 0.08
GNW 150410C00016000 C 04/10/15 16.0 0.00 0.13
GNW 150410P00000500 P 04/10/15 0.5 0.00 0.13
GNW 150410P00001000 P 04/10/15 1.0 0.00 0.13
GNW 150410P00001500 P 04/10/15 1.5 0.00 0.13
GNW 150410P00002000 P 04/10/15 2.0 0.00 0.13
GNW 150410P00002500 P 04/10/15 2.5 0.00 0.13
GNW 150410P00003000 P 04/10/15 3.0 0.00 0.07
GNW 150410P00003500 P 04/10/15 3.5 0.00 0.07
GNW 150410P00004000 P 04/10/15 4.0 0.00 0.08
GNW 150410P00004500 P 04/10/15 4.5 0.00 0.08
GNW 150410P00005000 P 04/10/15 5.0 0.00 0.13
GNW 150410P00005500 P 04/10/15 5.5 0.00 0.08
GNW 150410P00006000 P 04/10/15 6.0 0.00 0.13
GNW 150410P00006500 P 04/10/15 6.5 0.02 0.11
GNW 150410P00007000 P 04/10/15 7.0 0.12 0.18
GNW 150410P00007500 P 04/10/15 7.5 0.37 0.44
GNW 150410P00008000 P 04/10/15 8.0 0.72 0.84
GNW 150410P00008500 P 04/10/15 8.5 1.14 1.36
GNW 150410P00009000 P 04/10/15 9.0 1.64 1.83
GNW 150410P00009500 P 04/10/15 9.5 2.11 2.36
GNW 150410P00010000 P 04/10/15 10.0 2.59 2.85
GNW 150410P00010500 P 04/10/15 10.5 3.00 3.50
GNW 150410P00011000 P 04/10/15 11.0 3.30 4.05
GNW 150410P00011500 P 04/10/15 11.5 3.80 4.60
GNW 150410P00012000 P 04/10/15 12.0 4.30 5.20
GNW 150410P00012500 P 04/10/15 12.5 4.80 5.60
GNW 150410P00013000 P 04/10/15 13.0 5.35 6.15
GNW 150410P00013500 P 04/10/15 13.5 5.80 6.60
GNW 150410P00014000 P 04/10/15 14.0 6.35 7.10
GNW 150410P00014500 P 04/10/15 14.5 6.85 7.65
GNW 150410P00015000 P 04/10/15 15.0 7.05 7.90
GNW 150410P00016000 P 04/10/15 16.0 7.95 9.10
GNW 150417C00000500 C 04/17/15 0.5 6.50 7.05
GNW 150417C00001000 C 04/17/15 1.0 5.95 6.55
GNW 150417C00001500 C 04/17/15 1.5 5.55 6.00
GNW 150417C00002000 C 04/17/15 2.0 4.95 5.55
GNW 150417C00002500 C 04/17/15 2.5 4.60 4.95
GNW 150417C00003000 C 04/17/15 3.0 3.60 4.60
GNW 150417C00003500 C 04/17/15 3.5 3.65 3.90
GNW 150417C00004000 C 04/17/15 4.0 3.15 3.40
GNW 150417C00004500 C 04/17/15 4.5 2.69 2.87
GNW 150417C00005000 C 04/17/15 5.0 2.19 2.38
GNW 150417C00005500 C 04/17/15 5.5 1.72 1.90
GNW 150417C00006000 C 04/17/15 6.0 1.22 1.41
GNW 150417C00006500 C 04/17/15 6.5 0.83 0.91
GNW 150417C00007000 C 04/17/15 7.0 0.47 0.55
GNW 150417C00007500 C 04/17/15 7.5 0.22 0.27
GNW 150417C00008000 C 04/17/15 8.0 0.10 0.11
GNW 150417C00008500 C 04/17/15 8.5 0.02 0.08
GNW 150417C00009000 C 04/17/15 9.0 0.00 0.06
GNW 150417C00009500 C 04/17/15 9.5 0.00 0.05
GNW 150417C00010000 C 04/17/15 10.0 0.00 0.04
GNW 150417C00010500 C 04/17/15 10.5 0.00 0.04
GNW 150417C00011000 C 04/17/15 11.0 0.00 0.04
GNW 150417C00011500 C 04/17/15 11.5 0.00 0.04
GNW 150417C00012000 C 04/17/15 12.0 0.00 0.04
GNW 150417C00012500 C 04/17/15 12.5 0.00 0.04
GNW 150417C00013000 C 04/17/15 13.0 0.00 0.04
GNW 150417C00013500 C 04/17/15 13.5 0.00 0.03
GNW 150417C00014000 C 04/17/15 14.0 0.00 0.03
GNW 150417C00014500 C 04/17/15 14.5 0.00 0.03
GNW 150417C00015000 C 04/17/15 15.0 0.00 0.03
GNW 150417C00016000 C 04/17/15 16.0 0.00 0.03
GNW 150417P00000500 P 04/17/15 0.5 0.00 0.03
GNW 150417P00001000 P 04/17/15 1.0 0.00 0.03
GNW 150417P00001500 P 04/17/15 1.5 0.00 0.03
GNW 150417P00002000 P 04/17/15 2.0 0.00 0.03
GNW 150417P00002500 P 04/17/15 2.5 0.00 0.03
GNW 150417P00003000 P 04/17/15 3.0 0.00 0.03
GNW 150417P00003500 P 04/17/15 3.5 0.00 0.04
GNW 150417P00004000 P 04/17/15 4.0 0.00 0.05
GNW 150417P00004500 P 04/17/15 4.5 0.00 0.05
GNW 150417P00005000 P 04/17/15 5.0 0.00 0.05
GNW 150417P00005500 P 04/17/15 5.5 0.00 0.06
GNW 150417P00006000 P 04/17/15 6.0 0.03 0.08
GNW 150417P00006500 P 04/17/15 6.5 0.08 0.11
GNW 150417P00007000 P 04/17/15 7.0 0.21 0.25
GNW 150417P00007500 P 04/17/15 7.5 0.44 0.50
GNW 150417P00008000 P 04/17/15 8.0 0.79 0.88
GNW 150417P00008500 P 04/17/15 8.5 1.21 1.38
GNW 150417P00009000 P 04/17/15 9.0 1.67 1.86
GNW 150417P00009500 P 04/17/15 9.5 2.15 2.35
GNW 150417P00010000 P 04/17/15 10.0 2.64 2.84
GNW 150417P00010500 P 04/17/15 10.5 3.10 3.35
GNW 150417P00011000 P 04/17/15 11.0 3.60 3.85
GNW 150417P00011500 P 04/17/15 11.5 4.10 4.35
GNW 150417P00012000 P 04/17/15 12.0 4.40 5.00
GNW 150417P00012500 P 04/17/15 12.5 5.10 5.35
GNW 150417P00013000 P 04/17/15 13.0 5.30 6.00
GNW 150417P00013500 P 04/17/15 13.5 6.05 6.35
GNW 150417P00014000 P 04/17/15 14.0 6.35 7.05
GNW 150417P00014500 P 04/17/15 14.5 7.05 7.35
GNW 150417P00015000 P 04/17/15 15.0 7.00 8.25
GNW 150417P00016000 P 04/17/15 16.0 8.20 9.20
GNW 150424C00000500 C 04/24/15 0.5 5.95 7.40
GNW 150424C00001000 C 04/24/15 1.0 5.85 6.75
GNW 150424C00001500 C 04/24/15 1.5 5.45 6.25
GNW 150424C00002000 C 04/24/15 2.0 4.95 5.65
GNW 150424C00002500 C 04/24/15 2.5 4.65 5.15
GNW 150424C00003000 C 04/24/15 3.0 4.10 4.65
GNW 150424C00003500 C 04/24/15 3.5 3.65 4.15
GNW 150424C00004000 C 04/24/15 4.0 3.15 3.65
GNW 150424C00004500 C 04/24/15 4.5 2.68 3.20
GNW 150424C00005000 C 04/24/15 5.0 2.03 2.80
GNW 150424C00005500 C 04/24/15 5.5 1.68 2.07
GNW 150424C00006000 C 04/24/15 6.0 1.18 1.60
GNW 150424C00006500 C 04/24/15 6.5 0.75 1.16
GNW 150424C00007000 C 04/24/15 7.0 0.48 0.61
GNW 150424C00007500 C 04/24/15 7.5 0.25 0.36
GNW 150424C00008000 C 04/24/15 8.0 0.10 0.20
GNW 150424C00008500 C 04/24/15 8.5 0.04 0.24
GNW 150424C00009000 C 04/24/15 9.0 0.01 0.11
GNW 150424C00009500 C 04/24/15 9.5 0.00 0.20
GNW 150424C00010000 C 04/24/15 10.0 0.00 0.17
GNW 150424C00010500 C 04/24/15 10.5 0.00 0.22
GNW 150424C00011000 C 04/24/15 11.0 0.00 0.21
GNW 150424C00011500 C 04/24/15 11.5 0.00 0.50
GNW 150424C00012000 C 04/24/15 12.0 0.00 0.16
GNW 150424C00012500 C 04/24/15 12.5 0.00 0.50
GNW 150424C00013000 C 04/24/15 13.0 0.00 0.50
GNW 150424C00013500 C 04/24/15 13.5 0.00 0.50
GNW 150424C00014000 C 04/24/15 14.0 0.00 0.50
GNW 150424C00014500 C 04/24/15 14.5 0.00 0.50
GNW 150424P00000500 P 04/24/15 0.5 0.00 0.50
GNW 150424P00001000 P 04/24/15 1.0 0.00 0.50
GNW 150424P00001500 P 04/24/15 1.5 0.00 0.50
GNW 150424P00002000 P 04/24/15 2.0 0.00 0.50
GNW 150424P00002500 P 04/24/15 2.5 0.00 0.50
GNW 150424P00003000 P 04/24/15 3.0 0.00 0.50
GNW 150424P00003500 P 04/24/15 3.5 0.00 0.50
GNW 150424P00004000 P 04/24/15 4.0 0.00 0.43
GNW 150424P00004500 P 04/24/15 4.5 0.00 0.50
GNW 150424P00005000 P 04/24/15 5.0 0.00 0.48
GNW 150424P00005500 P 04/24/15 5.5 0.01 0.24
GNW 150424P00006000 P 04/24/15 6.0 0.04 0.25
GNW 150424P00006500 P 04/24/15 6.5 0.07 0.17
GNW 150424P00007000 P 04/24/15 7.0 0.21 0.32
GNW 150424P00007500 P 04/24/15 7.5 0.43 0.58
GNW 150424P00008000 P 04/24/15 8.0 0.64 1.07
GNW 150424P00008500 P 04/24/15 8.5 1.08 1.48
GNW 150424P00009000 P 04/24/15 9.0 1.53 1.95
GNW 150424P00009500 P 04/24/15 9.5 2.00 2.46
GNW 150424P00010000 P 04/24/15 10.0 2.35 2.98
GNW 150424P00010500 P 04/24/15 10.5 2.85 3.50
GNW 150424P00011000 P 04/24/15 11.0 3.35 4.00
GNW 150424P00011500 P 04/24/15 11.5 3.85 4.50
GNW 150424P00012000 P 04/24/15 12.0 4.35 5.00
GNW 150424P00012500 P 04/24/15 12.5 4.85 5.50
GNW 150424P00013000 P 04/24/15 13.0 5.25 6.00
GNW 150424P00013500 P 04/24/15 13.5 5.75 6.55
GNW 150424P00014000 P 04/24/15 14.0 6.25 7.15
GNW 150424P00014500 P 04/24/15 14.5 6.75 7.70
GNW 150501C00000500 C 05/01/15 0.5 6.05 7.30
GNW 150501C00001000 C 05/01/15 1.0 5.65 6.80
GNW 150501C00001500 C 05/01/15 1.5 5.45 6.20
GNW 150501C00002000 C 05/01/15 2.0 4.95 5.65
GNW 150501C00002500 C 05/01/15 2.5 4.45 5.15
GNW 150501C00003000 C 05/01/15 3.0 3.95 4.65
GNW 150501C00003500 C 05/01/15 3.5 3.45 4.15
GNW 150501C00004000 C 05/01/15 4.0 3.05 3.70
GNW 150501C00004500 C 05/01/15 4.5 2.57 3.20
GNW 150501C00005000 C 05/01/15 5.0 2.04 2.80
GNW 150501C00005500 C 05/01/15 5.5 1.65 2.11
GNW 150501C00006000 C 05/01/15 6.0 1.22 1.65
GNW 150501C00006500 C 05/01/15 6.5 0.85 1.28
GNW 150501C00007000 C 05/01/15 7.0 0.54 0.92
GNW 150501C00007500 C 05/01/15 7.5 0.30 0.63
GNW 150501C00008000 C 05/01/15 8.0 0.23 0.43
GNW 150501C00008500 C 05/01/15 8.5 0.12 0.36
GNW 150501C00009000 C 05/01/15 9.0 0.07 0.26
GNW 150501C00009500 C 05/01/15 9.5 0.03 0.30
GNW 150501C00010000 C 05/01/15 10.0 0.00 0.17
GNW 150501C00010500 C 05/01/15 10.5 0.00 0.33
GNW 150501C00011000 C 05/01/15 11.0 0.00 0.08
GNW 150501C00011500 C 05/01/15 11.5 0.00 0.18
GNW 150501C00012000 C 05/01/15 12.0 0.00 0.16
GNW 150501C00012500 C 05/01/15 12.5 0.00 0.35
GNW 150501C00013000 C 05/01/15 13.0 0.00 0.16
GNW 150501C00013500 C 05/01/15 13.5 0.00 0.50
GNW 150501C00014000 C 05/01/15 14.0 0.00 0.50
GNW 150501C00014500 C 05/01/15 14.5 0.00 0.50
GNW 150501P00000500 P 05/01/15 0.5 0.00 0.50
GNW 150501P00001000 P 05/01/15 1.0 0.00 0.50
GNW 150501P00001500 P 05/01/15 1.5 0.00 0.50
GNW 150501P00002000 P 05/01/15 2.0 0.00 0.50
GNW 150501P00002500 P 05/01/15 2.5 0.00 0.50
GNW 150501P00003000 P 05/01/15 3.0 0.00 0.50
GNW 150501P00003500 P 05/01/15 3.5 0.00 0.50
GNW 150501P00004000 P 05/01/15 4.0 0.00 0.23
GNW 150501P00004500 P 05/01/15 4.5 0.00 0.46
GNW 150501P00005000 P 05/01/15 5.0 0.02 0.20
GNW 150501P00005500 P 05/01/15 5.5 0.01 0.32
GNW 150501P00006000 P 05/01/15 6.0 0.06 0.23
GNW 150501P00006500 P 05/01/15 6.5 0.10 0.39
GNW 150501P00007000 P 05/01/15 7.0 0.22 0.58
GNW 150501P00007500 P 05/01/15 7.5 0.47 0.85
GNW 150501P00008000 P 05/01/15 8.0 0.84 1.22
GNW 150501P00008500 P 05/01/15 8.5 1.16 1.61
GNW 150501P00009000 P 05/01/15 9.0 1.60 2.03
GNW 150501P00009500 P 05/01/15 9.5 2.00 2.65
GNW 150501P00010000 P 05/01/15 10.0 2.40 3.10
GNW 150501P00010500 P 05/01/15 10.5 2.90 3.60
GNW 150501P00011000 P 05/01/15 11.0 3.35 4.10
GNW 150501P00011500 P 05/01/15 11.5 3.85 4.50
GNW 150501P00012000 P 05/01/15 12.0 4.35 5.00
GNW 150501P00012500 P 05/01/15 12.5 4.85 5.50
GNW 150501P00013000 P 05/01/15 13.0 5.25 6.05
GNW 150501P00013500 P 05/01/15 13.5 5.75 6.55
GNW 150501P00014000 P 05/01/15 14.0 6.25 7.05
GNW 150501P00014500 P 05/01/15 14.5 6.75 7.60
GNW 150508C00000500 C 05/08/15 0.5 6.30 7.25
GNW 150508C00001000 C 05/08/15 1.0 5.80 6.75
GNW 150508C00001500 C 05/08/15 1.5 5.30 6.25
GNW 150508C00002000 C 05/08/15 2.0 4.90 5.65
GNW 150508C00002500 C 05/08/15 2.5 4.45 5.15
GNW 150508C00003000 C 05/08/15 3.0 3.95 4.65
GNW 150508C00003500 C 05/08/15 3.5 3.45 4.20
GNW 150508C00004000 C 05/08/15 4.0 2.97 3.70
GNW 150508C00004500 C 05/08/15 4.5 2.51 3.20
GNW 150508C00005000 C 05/08/15 5.0 2.03 2.80
GNW 150508C00005500 C 05/08/15 5.5 1.70 2.14
GNW 150508C00006000 C 05/08/15 6.0 1.26 1.71
GNW 150508C00006500 C 05/08/15 6.5 0.88 1.33
GNW 150508C00007000 C 05/08/15 7.0 0.64 0.98
GNW 150508C00007500 C 05/08/15 7.5 0.38 0.72
GNW 150508C00008000 C 05/08/15 8.0 0.22 0.55
GNW 150508C00008500 C 05/08/15 8.5 0.12 0.41
GNW 150508C00009000 C 05/08/15 9.0 0.07 0.38
GNW 150508C00009500 C 05/08/15 9.5 0.03 0.50
GNW 150508C00010000 C 05/08/15 10.0 0.01 0.20
GNW 150508C00010500 C 05/08/15 10.5 0.01 0.36
GNW 150508C00011000 C 05/08/15 11.0 0.00 0.50
GNW 150508C00011500 C 05/08/15 11.5 0.00 0.50
GNW 150508C00012000 C 05/08/15 12.0 0.00 0.50
GNW 150508C00012500 C 05/08/15 12.5 0.00 0.50
GNW 150508C00013000 C 05/08/15 13.0 0.00 0.50
GNW 150508C00013500 C 05/08/15 13.5 0.00 0.50
GNW 150508C00014000 C 05/08/15 14.0 0.00 0.50
GNW 150508C00014500 C 05/08/15 14.5 0.00 0.50
GNW 150508C00015000 C 05/08/15 15.0 0.00 0.19
GNW 150508P00000500 P 05/08/15 0.5 0.00 0.50
GNW 150508P00001000 P 05/08/15 1.0 0.00 0.50
GNW 150508P00001500 P 05/08/15 1.5 0.00 0.50
GNW 150508P00002000 P 05/08/15 2.0 0.00 0.50
GNW 150508P00002500 P 05/08/15 2.5 0.00 0.50
GNW 150508P00003000 P 05/08/15 3.0 0.00 0.50
GNW 150508P00003500 P 05/08/15 3.5 0.00 0.50
GNW 150508P00004000 P 05/08/15 4.0 0.00 0.50
GNW 150508P00004500 P 05/08/15 4.5 0.01 0.33
GNW 150508P00005000 P 05/08/15 5.0 0.04 0.14
GNW 150508P00005500 P 05/08/15 5.5 0.04 0.41
GNW 150508P00006000 P 05/08/15 6.0 0.11 0.29
GNW 150508P00006500 P 05/08/15 6.5 0.20 0.49
GNW 150508P00007000 P 05/08/15 7.0 0.35 0.66
GNW 150508P00007500 P 05/08/15 7.5 0.62 0.95
GNW 150508P00008000 P 05/08/15 8.0 0.93 1.10
GNW 150508P00008500 P 05/08/15 8.5 1.20 1.65
GNW 150508P00009000 P 05/08/15 9.0 1.61 2.06
GNW 150508P00009500 P 05/08/15 9.5 2.00 2.79
GNW 150508P00010000 P 05/08/15 10.0 2.40 3.10
GNW 150508P00010500 P 05/08/15 10.5 2.90 3.60
GNW 150508P00011000 P 05/08/15 11.0 3.40 4.10
GNW 150508P00011500 P 05/08/15 11.5 3.85 4.60
GNW 150508P00012000 P 05/08/15 12.0 4.35 5.10
GNW 150508P00012500 P 05/08/15 12.5 4.85 5.60
GNW 150508P00013000 P 05/08/15 13.0 5.25 6.20
GNW 150508P00013500 P 05/08/15 13.5 5.75 6.70
GNW 150508P00014000 P 05/08/15 14.0 6.25 7.20
GNW 150508P00014500 P 05/08/15 14.5 6.75 7.70
GNW 150508P00015000 P 05/08/15 15.0 7.25 8.25
GNW 150515C00001000 C 05/15/15 1.0 5.95 6.45
GNW 150515C00002000 C 05/15/15 2.0 5.15 5.45
GNW 150515C00003000 C 05/15/15 3.0 4.15 4.45
GNW 150515C00004000 C 05/15/15 4.0 3.20 3.45
GNW 150515C00005000 C 05/15/15 5.0 2.24 2.46
GNW 150515C00006000 C 05/15/15 6.0 1.43 1.55
GNW 150515C00007000 C 05/15/15 7.0 0.75 0.84
GNW 150515C00008000 C 05/15/15 8.0 0.33 0.37
GNW 150515C00009000 C 05/15/15 9.0 0.12 0.20
GNW 150515C00010000 C 05/15/15 10.0 0.03 0.11
GNW 150515C00011000 C 05/15/15 11.0 0.01 0.07
GNW 150515C00012000 C 05/15/15 12.0 0.00 0.06
GNW 150515C00013000 C 05/15/15 13.0 0.00 0.05
GNW 150515C00014000 C 05/15/15 14.0 0.00 0.05
GNW 150515P00001000 P 05/15/15 1.0 0.00 0.03
GNW 150515P00002000 P 05/15/15 2.0 0.00 0.04
GNW 150515P00003000 P 05/15/15 3.0 0.00 0.06
GNW 150515P00004000 P 05/15/15 4.0 0.01 0.07
GNW 150515P00005000 P 05/15/15 5.0 0.04 0.10
GNW 150515P00006000 P 05/15/15 6.0 0.16 0.24
GNW 150515P00007000 P 05/15/15 7.0 0.48 0.55
GNW 150515P00008000 P 05/15/15 8.0 1.03 1.12
GNW 150515P00009000 P 05/15/15 9.0 1.80 1.93
GNW 150515P00010000 P 05/15/15 10.0 2.69 2.87
GNW 150515P00011000 P 05/15/15 11.0 3.60 3.85
GNW 150515P00012000 P 05/15/15 12.0 4.60 4.85
GNW 150515P00013000 P 05/15/15 13.0 5.60 5.85
GNW 150515P00014000 P 05/15/15 14.0 6.60 6.85
GNW 150619C00001000 C 06/19/15 1.0 5.95 6.55
GNW 150619C00002000 C 06/19/15 2.0 5.20 5.45
GNW 150619C00003000 C 06/19/15 3.0 4.20 4.50
GNW 150619C00004000 C 06/19/15 4.0 3.25 3.50
GNW 150619C00005000 C 06/19/15 5.0 2.35 2.54
GNW 150619C00006000 C 06/19/15 6.0 1.53 1.65
GNW 150619C00007000 C 06/19/15 7.0 0.90 0.95
GNW 150619C00008000 C 06/19/15 8.0 0.46 0.52
GNW 150619C00009000 C 06/19/15 9.0 0.22 0.27
GNW 150619C00010000 C 06/19/15 10.0 0.10 0.16
GNW 150619C00011000 C 06/19/15 11.0 0.05 0.11
GNW 150619C00012000 C 06/19/15 12.0 0.03 0.08
GNW 150619C00013000 C 06/19/15 13.0 0.02 0.06
GNW 150619C00014000 C 06/19/15 14.0 0.01 0.06
GNW 150619C00015000 C 06/19/15 15.0 0.00 0.05
GNW 150619C00016000 C 06/19/15 16.0 0.00 0.05
GNW 150619C00017000 C 06/19/15 17.0 0.00 0.05
GNW 150619C00018000 C 06/19/15 18.0 0.00 0.04
GNW 150619C00019000 C 06/19/15 19.0 0.00 0.04
GNW 150619C00020000 C 06/19/15 20.0 0.00 0.04
GNW 150619C00021000 C 06/19/15 21.0 0.00 0.04
GNW 150619P00001000 P 06/19/15 1.0 0.00 0.03
GNW 150619P00002000 P 06/19/15 2.0 0.00 0.05
GNW 150619P00003000 P 06/19/15 3.0 0.02 0.08
GNW 150619P00004000 P 06/19/15 4.0 0.03 0.10
GNW 150619P00005000 P 06/19/15 5.0 0.10 0.16
GNW 150619P00006000 P 06/19/15 6.0 0.26 0.31
GNW 150619P00007000 P 06/19/15 7.0 0.60 0.66
GNW 150619P00008000 P 06/19/15 8.0 1.16 1.26
GNW 150619P00009000 P 06/19/15 9.0 1.89 2.03
GNW 150619P00010000 P 06/19/15 10.0 2.76 2.94
GNW 150619P00011000 P 06/19/15 11.0 3.65 3.90
GNW 150619P00012000 P 06/19/15 12.0 4.65 4.85
GNW 150619P00013000 P 06/19/15 13.0 5.60 5.85
GNW 150619P00014000 P 06/19/15 14.0 6.60 6.85
GNW 150619P00015000 P 06/19/15 15.0 7.60 7.85
GNW 150619P00016000 P 06/19/15 16.0 8.60 8.85
GNW 150619P00017000 P 06/19/15 17.0 9.25 10.10
GNW 150619P00018000 P 06/19/15 18.0 9.05 12.35
GNW 150619P00019000 P 06/19/15 19.0 10.05 13.30
GNW 150619P00020000 P 06/19/15 20.0 11.05 14.30
GNW 150619P00021000 P 06/19/15 21.0 12.05 14.20
GNW 150918C00001000 C 09/18/15 1.0 6.00 6.50
GNW 150918C00002000 C 09/18/15 2.0 5.05 5.50
GNW 150918C00003000 C 09/18/15 3.0 4.20 4.55
GNW 150918C00004000 C 09/18/15 4.0 3.30 3.60
GNW 150918C00005000 C 09/18/15 5.0 2.46 2.72
GNW 150918C00006000 C 09/18/15 6.0 1.75 1.89
GNW 150918C00007000 C 09/18/15 7.0 1.16 1.23
GNW 150918C00008000 C 09/18/15 8.0 0.74 0.81
GNW 150918C00009000 C 09/18/15 9.0 0.45 0.51
GNW 150918C00010000 C 09/18/15 10.0 0.27 0.31
GNW 150918C00011000 C 09/18/15 11.0 0.16 0.25
GNW 150918C00012000 C 09/18/15 12.0 0.10 0.18
GNW 150918C00013000 C 09/18/15 13.0 0.06 0.13
GNW 150918C00014000 C 09/18/15 14.0 0.04 0.10
GNW 150918C00015000 C 09/18/15 15.0 0.01 0.09
GNW 150918C00016000 C 09/18/15 16.0 0.01 0.07
GNW 150918P00001000 P 09/18/15 1.0 0.00 0.04
GNW 150918P00002000 P 09/18/15 2.0 0.02 0.08
GNW 150918P00003000 P 09/18/15 3.0 0.05 0.12
GNW 150918P00004000 P 09/18/15 4.0 0.09 0.18
GNW 150918P00005000 P 09/18/15 5.0 0.23 0.30
GNW 150918P00006000 P 09/18/15 6.0 0.49 0.53
GNW 150918P00007000 P 09/18/15 7.0 0.88 0.94
GNW 150918P00008000 P 09/18/15 8.0 1.44 1.55
GNW 150918P00009000 P 09/18/15 9.0 2.14 2.26
GNW 150918P00010000 P 09/18/15 10.0 2.93 3.10
GNW 150918P00011000 P 09/18/15 11.0 3.75 4.00
GNW 150918P00012000 P 09/18/15 12.0 4.70 4.90
GNW 150918P00013000 P 09/18/15 13.0 5.65 5.90
GNW 150918P00014000 P 09/18/15 14.0 6.60 6.90
GNW 150918P00015000 P 09/18/15 15.0 7.60 7.90
GNW 150918P00016000 P 09/18/15 16.0 8.55 8.90
GNW 160115C00003000 C 01/15/16 3.0 3.95 4.80
GNW 160115C00004000 C 01/15/16 4.0 3.35 3.85
GNW 160115C00005000 C 01/15/16 5.0 2.69 2.85
GNW 160115C00008000 C 01/15/16 8.0 1.07 1.12
GNW 160115C00010000 C 01/15/16 10.0 0.50 0.58
GNW 160115C00012000 C 01/15/16 12.0 0.21 0.33
GNW 160115C00015000 C 01/15/16 15.0 0.10 0.16
GNW 160115C00017000 C 01/15/16 17.0 0.05 0.11
GNW 160115C00020000 C 01/15/16 20.0 0.00 0.08
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.07
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.06
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.06
GNW 160115P00003000 P 01/15/16 3.0 0.08 0.17
GNW 160115P00004000 P 01/15/16 4.0 0.22 0.29
GNW 160115P00005000 P 01/15/16 5.0 0.41 0.50
GNW 160115P00008000 P 01/15/16 8.0 1.72 1.79
GNW 160115P00010000 P 01/15/16 10.0 3.10 3.35
GNW 160115P00012000 P 01/15/16 12.0 4.75 5.10
GNW 160115P00015000 P 01/15/16 15.0 7.60 8.45
GNW 160115P00017000 P 01/15/16 17.0 8.15 11.40
GNW 160115P00020000 P 01/15/16 20.0 11.10 13.15
GNW 160115P00022000 P 01/15/16 22.0 13.10 16.40
GNW 160115P00025000 P 01/15/16 25.0 16.05 18.20
GNW 160115P00030000 P 01/15/16 30.0 21.05 23.25
GNW 170120C00003000 C 01/20/17 3.0 4.25 5.45
GNW 170120C00005000 C 01/20/17 5.0 3.20 3.45
GNW 170120C00007000 C 01/20/17 7.0 2.05 2.39
GNW 170120C00010000 C 01/20/17 10.0 1.13 1.35
GNW 170120C00012000 C 01/20/17 12.0 0.58 0.96
GNW 170120C00015000 C 01/20/17 15.0 0.40 0.49
GNW 170120C00017000 C 01/20/17 17.0 0.14 0.45
GNW 170120P00003000 P 01/20/17 3.0 0.21 0.30
GNW 170120P00005000 P 01/20/17 5.0 0.75 0.87
GNW 170120P00007000 P 01/20/17 7.0 1.64 1.85
GNW 170120P00010000 P 01/20/17 10.0 3.60 3.90
GNW 170120P00012000 P 01/20/17 12.0 5.15 5.55
GNW 170120P00015000 P 01/20/17 15.0 7.80 8.25
GNW 170120P00017000 P 01/20/17 17.0 9.60 10.10

OPRA data is delayed 15 minutes.