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 (2015-07-10)Premium Content

Genworth Financial Inc (GNW)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150731C00000500 C 07/31/15 0.5 6.50 7.10
GNW 150731C00001000 C 07/31/15 1.0 6.00 6.65
GNW 150731C00001500 C 07/31/15 1.5 5.50 6.10
GNW 150731C00002000 C 07/31/15 2.0 4.95 5.60
GNW 150731C00002500 C 07/31/15 2.5 4.50 5.10
GNW 150731C00003000 C 07/31/15 3.0 4.00 4.60
GNW 150731C00003500 C 07/31/15 3.5 3.45 4.15
GNW 150731C00004000 C 07/31/15 4.0 3.00 3.60
GNW 150731C00004500 C 07/31/15 4.5 2.52 2.92
GNW 150731C00005000 C 07/31/15 5.0 2.07 2.33
GNW 150731C00005500 C 07/31/15 5.5 1.58 1.83
GNW 150731C00006000 C 07/31/15 6.0 1.08 1.33
GNW 150731C00006500 C 07/31/15 6.5 0.57 0.83
GNW 150731C00007000 C 07/31/15 7.0 0.22 0.28
GNW 150731C00007500 C 07/31/15 7.5 0.01 0.04
GNW 150731C00008000 C 07/31/15 8.0 0.01 0.05
GNW 150731C00008500 C 07/31/15 8.5 0.00 0.04
GNW 150731C00009000 C 07/31/15 9.0 0.00 0.01
GNW 150731C00009500 C 07/31/15 9.5 0.00 0.04
GNW 150731C00010000 C 07/31/15 10.0 0.00 0.04
GNW 150731C00010500 C 07/31/15 10.5 0.00 0.04
GNW 150731C00011000 C 07/31/15 11.0 0.00 0.04
GNW 150731C00011500 C 07/31/15 11.5 0.00 0.04
GNW 150731C00012000 C 07/31/15 12.0 0.00 0.04
GNW 150731C00012500 C 07/31/15 12.5 0.00 0.04
GNW 150731C00013000 C 07/31/15 13.0 0.00 0.04
GNW 150731C00013500 C 07/31/15 13.5 0.00 0.04
GNW 150731C00014000 C 07/31/15 14.0 0.00 0.04
GNW 150731C00014500 C 07/31/15 14.5 0.00 0.04
GNW 150731C00015000 C 07/31/15 15.0 0.00 0.04
GNW 150731P00000500 P 07/31/15 0.5 0.00 0.04
GNW 150731P00001000 P 07/31/15 1.0 0.00 0.04
GNW 150731P00001500 P 07/31/15 1.5 0.00 0.04
GNW 150731P00002000 P 07/31/15 2.0 0.00 0.04
GNW 150731P00002500 P 07/31/15 2.5 0.00 0.04
GNW 150731P00003000 P 07/31/15 3.0 0.00 0.04
GNW 150731P00003500 P 07/31/15 3.5 0.00 0.04
GNW 150731P00004000 P 07/31/15 4.0 0.00 0.04
GNW 150731P00004500 P 07/31/15 4.5 0.00 0.04
GNW 150731P00005000 P 07/31/15 5.0 0.00 0.04
GNW 150731P00005500 P 07/31/15 5.5 0.00 0.04
GNW 150731P00006000 P 07/31/15 6.0 0.00 0.04
GNW 150731P00006500 P 07/31/15 6.5 0.00 0.04
GNW 150731P00007000 P 07/31/15 7.0 0.01 0.05
GNW 150731P00007500 P 07/31/15 7.5 0.25 0.44
GNW 150731P00008000 P 07/31/15 8.0 0.68 0.94
GNW 150731P00008500 P 07/31/15 8.5 1.18 1.43
GNW 150731P00009000 P 07/31/15 9.0 1.68 1.93
GNW 150731P00009500 P 07/31/15 9.5 2.17 2.44
GNW 150731P00010000 P 07/31/15 10.0 2.49 3.05
GNW 150731P00010500 P 07/31/15 10.5 2.99 3.55
GNW 150731P00011000 P 07/31/15 11.0 3.50 4.05
GNW 150731P00011500 P 07/31/15 11.5 3.95 4.50
GNW 150731P00012000 P 07/31/15 12.0 4.45 5.00
GNW 150731P00012500 P 07/31/15 12.5 4.85 5.55
GNW 150731P00013000 P 07/31/15 13.0 5.35 6.05
GNW 150731P00013500 P 07/31/15 13.5 5.85 6.55
GNW 150731P00014000 P 07/31/15 14.0 6.35 7.05
GNW 150731P00014500 P 07/31/15 14.5 6.90 7.50
GNW 150731P00015000 P 07/31/15 15.0 7.55 8.15
GNW 150807C00000500 C 08/07/15 0.5 6.35 7.05
GNW 150807C00001000 C 08/07/15 1.0 5.85 6.40
GNW 150807C00001500 C 08/07/15 1.5 5.35 5.90
GNW 150807C00002000 C 08/07/15 2.0 4.85 5.50
GNW 150807C00002500 C 08/07/15 2.5 4.35 5.00
GNW 150807C00003000 C 08/07/15 3.0 3.90 4.50
GNW 150807C00003500 C 08/07/15 3.5 3.50 3.90
GNW 150807C00004000 C 08/07/15 4.0 3.05 3.40
GNW 150807C00004500 C 08/07/15 4.5 2.58 2.83
GNW 150807C00005000 C 08/07/15 5.0 2.08 2.39
GNW 150807C00005500 C 08/07/15 5.5 1.60 1.84
GNW 150807C00006000 C 08/07/15 6.0 1.12 1.37
GNW 150807C00006500 C 08/07/15 6.5 0.77 0.90
GNW 150807C00007000 C 08/07/15 7.0 0.46 0.54
GNW 150807C00007500 C 08/07/15 7.5 0.23 0.27
GNW 150807C00008000 C 08/07/15 8.0 0.11 0.14
GNW 150807C00008500 C 08/07/15 8.5 0.01 0.11
GNW 150807C00009000 C 08/07/15 9.0 0.02 0.08
GNW 150807C00009500 C 08/07/15 9.5 0.00 0.06
GNW 150807C00010000 C 08/07/15 10.0 0.00 0.05
GNW 150807C00010500 C 08/07/15 10.5 0.00 0.05
GNW 150807C00011000 C 08/07/15 11.0 0.00 0.05
GNW 150807C00011500 C 08/07/15 11.5 0.00 0.09
GNW 150807C00012000 C 08/07/15 12.0 0.00 0.13
GNW 150807C00012500 C 08/07/15 12.5 0.00 0.13
GNW 150807C00013000 C 08/07/15 13.0 0.00 0.10
GNW 150807C00013500 C 08/07/15 13.5 0.00 0.10
GNW 150807C00014000 C 08/07/15 14.0 0.00 0.10
GNW 150807C00014500 C 08/07/15 14.5 0.00 0.10
GNW 150807C00015000 C 08/07/15 15.0 0.00 0.10
GNW 150807P00000500 P 08/07/15 0.5 0.00 0.03
GNW 150807P00001000 P 08/07/15 1.0 0.00 0.03
GNW 150807P00001500 P 08/07/15 1.5 0.00 0.04
GNW 150807P00002000 P 08/07/15 2.0 0.00 0.04
GNW 150807P00002500 P 08/07/15 2.5 0.00 0.04
GNW 150807P00003000 P 08/07/15 3.0 0.00 0.06
GNW 150807P00003500 P 08/07/15 3.5 0.00 0.06
GNW 150807P00004000 P 08/07/15 4.0 0.00 0.04
GNW 150807P00004500 P 08/07/15 4.5 0.00 0.04
GNW 150807P00005000 P 08/07/15 5.0 0.00 0.05
GNW 150807P00005500 P 08/07/15 5.5 0.00 0.06
GNW 150807P00006000 P 08/07/15 6.0 0.00 0.11
GNW 150807P00006500 P 08/07/15 6.5 0.10 0.13
GNW 150807P00007000 P 08/07/15 7.0 0.25 0.30
GNW 150807P00007500 P 08/07/15 7.5 0.52 0.56
GNW 150807P00008000 P 08/07/15 8.0 0.83 0.95
GNW 150807P00008500 P 08/07/15 8.5 1.23 1.49
GNW 150807P00009000 P 08/07/15 9.0 1.66 1.97
GNW 150807P00009500 P 08/07/15 9.5 2.17 2.47
GNW 150807P00010000 P 08/07/15 10.0 2.67 2.94
GNW 150807P00010500 P 08/07/15 10.5 3.15 3.45
GNW 150807P00011000 P 08/07/15 11.0 3.60 3.95
GNW 150807P00011500 P 08/07/15 11.5 4.15 4.45
GNW 150807P00012000 P 08/07/15 12.0 4.65 4.95
GNW 150807P00012500 P 08/07/15 12.5 5.05 5.45
GNW 150807P00013000 P 08/07/15 13.0 5.45 6.00
GNW 150807P00013500 P 08/07/15 13.5 5.95 6.50
GNW 150807P00014000 P 08/07/15 14.0 6.55 7.15
GNW 150807P00014500 P 08/07/15 14.5 6.95 7.45
GNW 150807P00015000 P 08/07/15 15.0 7.55 8.15
GNW 150814C00000500 C 08/14/15 0.5 6.35 6.90
GNW 150814C00001000 C 08/14/15 1.0 5.90 6.65
GNW 150814C00001500 C 08/14/15 1.5 5.40 6.05
GNW 150814C00002000 C 08/14/15 2.0 4.90 5.55
GNW 150814C00002500 C 08/14/15 2.5 4.40 5.05
GNW 150814C00003000 C 08/14/15 3.0 3.90 4.55
GNW 150814C00003500 C 08/14/15 3.5 3.40 3.90
GNW 150814C00004000 C 08/14/15 4.0 3.05 3.40
GNW 150814C00004500 C 08/14/15 4.5 2.58 2.89
GNW 150814C00005000 C 08/14/15 5.0 2.09 2.41
GNW 150814C00005500 C 08/14/15 5.5 1.59 1.86
GNW 150814C00006000 C 08/14/15 6.0 1.15 1.38
GNW 150814C00006500 C 08/14/15 6.5 0.76 0.93
GNW 150814C00007000 C 08/14/15 7.0 0.48 0.57
GNW 150814C00007500 C 08/14/15 7.5 0.26 0.30
GNW 150814C00008000 C 08/14/15 8.0 0.12 0.17
GNW 150814C00008500 C 08/14/15 8.5 0.03 0.12
GNW 150814C00009000 C 08/14/15 9.0 0.00 0.09
GNW 150814C00009500 C 08/14/15 9.5 0.00 0.07
GNW 150814C00010000 C 08/14/15 10.0 0.00 0.05
GNW 150814C00010500 C 08/14/15 10.5 0.00 0.05
GNW 150814C00011000 C 08/14/15 11.0 0.00 0.05
GNW 150814C00011500 C 08/14/15 11.5 0.00 0.05
GNW 150814C00012000 C 08/14/15 12.0 0.00 0.05
GNW 150814C00012500 C 08/14/15 12.5 0.00 0.05
GNW 150814C00013000 C 08/14/15 13.0 0.00 0.05
GNW 150814C00013500 C 08/14/15 13.5 0.00 0.05
GNW 150814C00014000 C 08/14/15 14.0 0.00 0.05
GNW 150814C00014500 C 08/14/15 14.5 0.00 0.05
GNW 150814P00000500 P 08/14/15 0.5 0.00 0.04
GNW 150814P00001000 P 08/14/15 1.0 0.00 0.04
GNW 150814P00001500 P 08/14/15 1.5 0.00 0.04
GNW 150814P00002000 P 08/14/15 2.0 0.00 0.04
GNW 150814P00002500 P 08/14/15 2.5 0.00 0.05
GNW 150814P00003000 P 08/14/15 3.0 0.00 0.05
GNW 150814P00003500 P 08/14/15 3.5 0.00 0.04
GNW 150814P00004000 P 08/14/15 4.0 0.00 0.05
GNW 150814P00004500 P 08/14/15 4.5 0.00 0.05
GNW 150814P00005000 P 08/14/15 5.0 0.00 0.05
GNW 150814P00005500 P 08/14/15 5.5 0.00 0.06
GNW 150814P00006000 P 08/14/15 6.0 0.02 0.11
GNW 150814P00006500 P 08/14/15 6.5 0.12 0.16
GNW 150814P00007000 P 08/14/15 7.0 0.28 0.32
GNW 150814P00007500 P 08/14/15 7.5 0.54 0.59
GNW 150814P00008000 P 08/14/15 8.0 0.85 1.03
GNW 150814P00008500 P 08/14/15 8.5 1.27 1.49
GNW 150814P00009000 P 08/14/15 9.0 1.71 1.99
GNW 150814P00009500 P 08/14/15 9.5 2.17 2.46
GNW 150814P00010000 P 08/14/15 10.0 2.66 2.95
GNW 150814P00010500 P 08/14/15 10.5 3.10 3.45
GNW 150814P00011000 P 08/14/15 11.0 3.60 3.95
GNW 150814P00011500 P 08/14/15 11.5 4.05 4.50
GNW 150814P00012000 P 08/14/15 12.0 4.45 5.00
GNW 150814P00012500 P 08/14/15 12.5 5.00 5.65
GNW 150814P00013000 P 08/14/15 13.0 5.45 5.95
GNW 150814P00013500 P 08/14/15 13.5 6.05 6.65
GNW 150814P00014000 P 08/14/15 14.0 6.45 6.95
GNW 150814P00014500 P 08/14/15 14.5 7.05 7.65
GNW 150821C00000500 C 08/21/15 0.5 6.55 7.15
GNW 150821C00001000 C 08/21/15 1.0 5.90 6.60
GNW 150821C00001500 C 08/21/15 1.5 5.55 6.10
GNW 150821C00002000 C 08/21/15 2.0 4.85 5.55
GNW 150821C00002500 C 08/21/15 2.5 4.50 5.05
GNW 150821C00003000 C 08/21/15 3.0 3.90 4.40
GNW 150821C00003500 C 08/21/15 3.5 3.55 4.05
GNW 150821C00004000 C 08/21/15 4.0 3.05 3.40
GNW 150821C00004500 C 08/21/15 4.5 2.58 2.82
GNW 150821C00005000 C 08/21/15 5.0 2.08 2.34
GNW 150821C00005500 C 08/21/15 5.5 1.62 1.85
GNW 150821C00006000 C 08/21/15 6.0 1.16 1.39
GNW 150821C00006500 C 08/21/15 6.5 0.84 0.92
GNW 150821C00007000 C 08/21/15 7.0 0.50 0.58
GNW 150821C00007500 C 08/21/15 7.5 0.28 0.32
GNW 150821C00008000 C 08/21/15 8.0 0.14 0.17
GNW 150821C00008500 C 08/21/15 8.5 0.05 0.13
GNW 150821C00009000 C 08/21/15 9.0 0.05 0.09
GNW 150821C00009500 C 08/21/15 9.5 0.00 0.07
GNW 150821C00010000 C 08/21/15 10.0 0.00 0.10
GNW 150821C00010500 C 08/21/15 10.5 0.00 0.05
GNW 150821C00011000 C 08/21/15 11.0 0.00 0.01
GNW 150821C00011500 C 08/21/15 11.5 0.00 0.05
GNW 150821C00012000 C 08/21/15 12.0 0.00 0.05
GNW 150821C00012500 C 08/21/15 12.5 0.00 0.13
GNW 150821C00013000 C 08/21/15 13.0 0.00 0.13
GNW 150821C00013500 C 08/21/15 13.5 0.00 0.13
GNW 150821C00014000 C 08/21/15 14.0 0.00 0.10
GNW 150821C00014500 C 08/21/15 14.5 0.00 0.13
GNW 150821C00015000 C 08/21/15 15.0 0.00 0.10
GNW 150821C00016000 C 08/21/15 16.0 0.00 0.10
GNW 150821P00000500 P 08/21/15 0.5 0.00 0.04
GNW 150821P00001000 P 08/21/15 1.0 0.00 0.03
GNW 150821P00001500 P 08/21/15 1.5 0.00 0.04
GNW 150821P00002000 P 08/21/15 2.0 0.00 0.04
GNW 150821P00002500 P 08/21/15 2.5 0.00 0.05
GNW 150821P00003000 P 08/21/15 3.0 0.00 0.04
GNW 150821P00003500 P 08/21/15 3.5 0.00 0.05
GNW 150821P00004000 P 08/21/15 4.0 0.00 0.05
GNW 150821P00004500 P 08/21/15 4.5 0.00 0.05
GNW 150821P00005000 P 08/21/15 5.0 0.00 0.05
GNW 150821P00005500 P 08/21/15 5.5 0.00 0.06
GNW 150821P00006000 P 08/21/15 6.0 0.04 0.11
GNW 150821P00006500 P 08/21/15 6.5 0.14 0.18
GNW 150821P00007000 P 08/21/15 7.0 0.31 0.36
GNW 150821P00007500 P 08/21/15 7.5 0.57 0.61
GNW 150821P00008000 P 08/21/15 8.0 0.93 0.97
GNW 150821P00008500 P 08/21/15 8.5 1.30 1.50
GNW 150821P00009000 P 08/21/15 9.0 1.73 1.96
GNW 150821P00009500 P 08/21/15 9.5 2.20 2.45
GNW 150821P00010000 P 08/21/15 10.0 2.65 2.94
GNW 150821P00010500 P 08/21/15 10.5 3.15 3.45
GNW 150821P00011000 P 08/21/15 11.0 3.60 3.95
GNW 150821P00011500 P 08/21/15 11.5 4.15 4.45
GNW 150821P00012000 P 08/21/15 12.0 4.55 4.95
GNW 150821P00012500 P 08/21/15 12.5 4.95 5.50
GNW 150821P00013000 P 08/21/15 13.0 5.35 6.15
GNW 150821P00013500 P 08/21/15 13.5 5.90 6.50
GNW 150821P00014000 P 08/21/15 14.0 6.00 7.05
GNW 150821P00014500 P 08/21/15 14.5 6.90 7.50
GNW 150821P00015000 P 08/21/15 15.0 7.50 8.15
GNW 150821P00016000 P 08/21/15 16.0 8.50 9.15
GNW 150828C00000500 C 08/28/15 0.5 6.50 7.15
GNW 150828C00001000 C 08/28/15 1.0 6.00 6.65
GNW 150828C00001500 C 08/28/15 1.5 5.55 6.10
GNW 150828C00002000 C 08/28/15 2.0 5.00 5.55
GNW 150828C00002500 C 08/28/15 2.5 4.50 5.05
GNW 150828C00003000 C 08/28/15 3.0 4.00 4.55
GNW 150828C00003500 C 08/28/15 3.5 3.55 3.85
GNW 150828C00004000 C 08/28/15 4.0 3.05 3.35
GNW 150828C00004500 C 08/28/15 4.5 2.59 2.84
GNW 150828C00005000 C 08/28/15 5.0 2.09 2.34
GNW 150828C00005500 C 08/28/15 5.5 1.62 1.86
GNW 150828C00006000 C 08/28/15 6.0 1.17 1.40
GNW 150828C00006500 C 08/28/15 6.5 0.78 1.00
GNW 150828C00007000 C 08/28/15 7.0 0.51 0.66
GNW 150828C00007500 C 08/28/15 7.5 0.29 0.40
GNW 150828C00008000 C 08/28/15 8.0 0.16 0.24
GNW 150828C00008500 C 08/28/15 8.5 0.07 0.15
GNW 150828C00009000 C 08/28/15 9.0 0.04 0.09
GNW 150828C00009500 C 08/28/15 9.5 0.01 0.08
GNW 150828C00010000 C 08/28/15 10.0 0.00 0.07
GNW 150828C00010500 C 08/28/15 10.5 0.00 0.13
GNW 150828C00011000 C 08/28/15 11.0 0.00 0.13
GNW 150828C00011500 C 08/28/15 11.5 0.00 0.05
GNW 150828C00012000 C 08/28/15 12.0 0.00 0.05
GNW 150828C00012500 C 08/28/15 12.5 0.00 0.05
GNW 150828C00013000 C 08/28/15 13.0 0.00 0.05
GNW 150828C00013500 C 08/28/15 13.5 0.00 0.05
GNW 150828C00014000 C 08/28/15 14.0 0.00 0.05
GNW 150828C00014500 C 08/28/15 14.5 0.00 0.05
GNW 150828P00000500 P 08/28/15 0.5 0.00 0.04
GNW 150828P00001000 P 08/28/15 1.0 0.00 0.04
GNW 150828P00001500 P 08/28/15 1.5 0.00 0.04
GNW 150828P00002000 P 08/28/15 2.0 0.00 0.04
GNW 150828P00002500 P 08/28/15 2.5 0.00 0.04
GNW 150828P00003000 P 08/28/15 3.0 0.00 0.04
GNW 150828P00003500 P 08/28/15 3.5 0.00 0.05
GNW 150828P00004000 P 08/28/15 4.0 0.00 0.05
GNW 150828P00004500 P 08/28/15 4.5 0.00 0.05
GNW 150828P00005000 P 08/28/15 5.0 0.00 0.06
GNW 150828P00005500 P 08/28/15 5.5 0.01 0.07
GNW 150828P00006000 P 08/28/15 6.0 0.05 0.13
GNW 150828P00006500 P 08/28/15 6.5 0.13 0.24
GNW 150828P00007000 P 08/28/15 7.0 0.30 0.40
GNW 150828P00007500 P 08/28/15 7.5 0.57 0.72
GNW 150828P00008000 P 08/28/15 8.0 0.94 1.10
GNW 150828P00008500 P 08/28/15 8.5 1.29 1.53
GNW 150828P00009000 P 08/28/15 9.0 1.73 1.98
GNW 150828P00009500 P 08/28/15 9.5 2.20 2.46
GNW 150828P00010000 P 08/28/15 10.0 2.70 2.95
GNW 150828P00010500 P 08/28/15 10.5 3.15 3.45
GNW 150828P00011000 P 08/28/15 11.0 3.65 3.95
GNW 150828P00011500 P 08/28/15 11.5 4.15 4.45
GNW 150828P00012000 P 08/28/15 12.0 4.65 4.95
GNW 150828P00012500 P 08/28/15 12.5 5.15 5.45
GNW 150828P00013000 P 08/28/15 13.0 5.50 6.00
GNW 150828P00013500 P 08/28/15 13.5 6.00 6.50
GNW 150828P00014000 P 08/28/15 14.0 6.50 7.00
GNW 150828P00014500 P 08/28/15 14.5 7.00 7.55
GNW 150904C00000500 C 09/04/15 0.5 6.35 6.95
GNW 150904C00001000 C 09/04/15 1.0 5.85 6.45
GNW 150904C00001500 C 09/04/15 1.5 5.35 6.00
GNW 150904C00002000 C 09/04/15 2.0 4.85 5.50
GNW 150904C00002500 C 09/04/15 2.5 4.40 4.95
GNW 150904C00003000 C 09/04/15 3.0 3.90 4.45
GNW 150904C00003500 C 09/04/15 3.5 3.40 3.95
GNW 150904C00004000 C 09/04/15 4.0 2.96 3.45
GNW 150904C00004500 C 09/04/15 4.5 2.59 2.84
GNW 150904C00005000 C 09/04/15 5.0 2.10 2.35
GNW 150904C00005500 C 09/04/15 5.5 1.63 1.87
GNW 150904C00006000 C 09/04/15 6.0 1.18 1.41
GNW 150904C00006500 C 09/04/15 6.5 0.80 1.03
GNW 150904C00007000 C 09/04/15 7.0 0.54 0.65
GNW 150904C00007500 C 09/04/15 7.5 0.31 0.44
GNW 150904C00008000 C 09/04/15 8.0 0.16 0.28
GNW 150904C00008500 C 09/04/15 8.5 0.08 0.21
GNW 150904C00009000 C 09/04/15 9.0 0.01 0.16
GNW 150904C00009500 C 09/04/15 9.5 0.00 0.12
GNW 150904C00010000 C 09/04/15 10.0 0.00 0.11
GNW 150904C00010500 C 09/04/15 10.5 0.00 0.10
GNW 150904C00011000 C 09/04/15 11.0 0.00 0.09
GNW 150904C00011500 C 09/04/15 11.5 0.00 0.09
GNW 150904C00012000 C 09/04/15 12.0 0.00 0.09
GNW 150904C00012500 C 09/04/15 12.5 0.00 0.08
GNW 150904C00013000 C 09/04/15 13.0 0.00 0.08
GNW 150904C00013500 C 09/04/15 13.5 0.00 0.08
GNW 150904C00014000 C 09/04/15 14.0 0.00 0.08
GNW 150904C00014500 C 09/04/15 14.5 0.00 0.08
GNW 150904P00000500 P 09/04/15 0.5 0.00 0.07
GNW 150904P00001000 P 09/04/15 1.0 0.00 0.07
GNW 150904P00001500 P 09/04/15 1.5 0.00 0.07
GNW 150904P00002000 P 09/04/15 2.0 0.00 0.08
GNW 150904P00002500 P 09/04/15 2.5 0.00 0.08
GNW 150904P00003000 P 09/04/15 3.0 0.00 0.08
GNW 150904P00003500 P 09/04/15 3.5 0.00 0.08
GNW 150904P00004000 P 09/04/15 4.0 0.00 0.08
GNW 150904P00004500 P 09/04/15 4.5 0.00 0.09
GNW 150904P00005000 P 09/04/15 5.0 0.00 0.10
GNW 150904P00005500 P 09/04/15 5.5 0.00 0.13
GNW 150904P00006000 P 09/04/15 6.0 0.05 0.18
GNW 150904P00006500 P 09/04/15 6.5 0.16 0.29
GNW 150904P00007000 P 09/04/15 7.0 0.32 0.43
GNW 150904P00007500 P 09/04/15 7.5 0.58 0.73
GNW 150904P00008000 P 09/04/15 8.0 0.95 1.07
GNW 150904P00008500 P 09/04/15 8.5 1.29 1.56
GNW 150904P00009000 P 09/04/15 9.0 1.75 2.01
GNW 150904P00009500 P 09/04/15 9.5 2.22 2.49
GNW 150904P00010000 P 09/04/15 10.0 2.70 2.97
GNW 150904P00010500 P 09/04/15 10.5 3.10 3.45
GNW 150904P00011000 P 09/04/15 11.0 3.60 3.95
GNW 150904P00011500 P 09/04/15 11.5 4.10 4.45
GNW 150904P00012000 P 09/04/15 12.0 4.60 4.95
GNW 150904P00012500 P 09/04/15 12.5 5.10 5.50
GNW 150904P00013000 P 09/04/15 13.0 5.60 6.10
GNW 150904P00013500 P 09/04/15 13.5 6.10 6.60
GNW 150904P00014000 P 09/04/15 14.0 6.45 7.05
GNW 150904P00014500 P 09/04/15 14.5 7.05 7.60
GNW 150918C00001000 C 09/18/15 1.0 5.85 6.60
GNW 150918C00002000 C 09/18/15 2.0 4.85 5.55
GNW 150918C00003000 C 09/18/15 3.0 4.00 4.55
GNW 150918C00004000 C 09/18/15 4.0 3.05 3.40
GNW 150918C00005000 C 09/18/15 5.0 2.10 2.37
GNW 150918C00006000 C 09/18/15 6.0 1.21 1.44
GNW 150918C00007000 C 09/18/15 7.0 0.57 0.63
GNW 150918C00008000 C 09/18/15 8.0 0.21 0.26
GNW 150918C00009000 C 09/18/15 9.0 0.06 0.13
GNW 150918C00010000 C 09/18/15 10.0 0.01 0.07
GNW 150918C00011000 C 09/18/15 11.0 0.00 0.06
GNW 150918C00012000 C 09/18/15 12.0 0.00 0.05
GNW 150918C00013000 C 09/18/15 13.0 0.00 0.05
GNW 150918C00014000 C 09/18/15 14.0 0.00 0.04
GNW 150918C00015000 C 09/18/15 15.0 0.00 0.04
GNW 150918C00016000 C 09/18/15 16.0 0.00 0.03
GNW 150918P00001000 P 09/18/15 1.0 0.00 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 0.00 0.05
GNW 150918P00005000 P 09/18/15 5.0 0.00 0.07
GNW 150918P00006000 P 09/18/15 6.0 0.09 0.15
GNW 150918P00007000 P 09/18/15 7.0 0.36 0.44
GNW 150918P00008000 P 09/18/15 8.0 0.96 1.09
GNW 150918P00009000 P 09/18/15 9.0 1.80 1.93
GNW 150918P00010000 P 09/18/15 10.0 2.70 2.95
GNW 150918P00011000 P 09/18/15 11.0 3.60 4.00
GNW 150918P00012000 P 09/18/15 12.0 4.60 4.95
GNW 150918P00013000 P 09/18/15 13.0 5.55 6.15
GNW 150918P00014000 P 09/18/15 14.0 6.35 7.10
GNW 150918P00015000 P 09/18/15 15.0 7.15 8.10
GNW 150918P00016000 P 09/18/15 16.0 8.15 9.10
GNW 151218C00001000 C 12/18/15 1.0 5.80 6.60
GNW 151218C00002000 C 12/18/15 2.0 4.80 5.60
GNW 151218C00003000 C 12/18/15 3.0 3.95 4.95
GNW 151218C00004000 C 12/18/15 4.0 3.00 3.55
GNW 151218C00005000 C 12/18/15 5.0 1.99 2.92
GNW 151218C00006000 C 12/18/15 6.0 1.45 1.63
GNW 151218C00007000 C 12/18/15 7.0 0.85 1.00
GNW 151218C00008000 C 12/18/15 8.0 0.45 0.56
GNW 151218C00009000 C 12/18/15 9.0 0.22 0.31
GNW 151218C00010000 C 12/18/15 10.0 0.10 0.19
GNW 151218C00011000 C 12/18/15 11.0 0.03 0.13
GNW 151218C00012000 C 12/18/15 12.0 0.00 0.09
GNW 151218C00013000 C 12/18/15 13.0 0.00 0.08
GNW 151218C00014000 C 12/18/15 14.0 0.00 0.06
GNW 151218C00015000 C 12/18/15 15.0 0.00 0.05
GNW 151218C00016000 C 12/18/15 16.0 0.00 0.05
GNW 151218P00001000 P 12/18/15 1.0 0.00 0.03
GNW 151218P00002000 P 12/18/15 2.0 0.00 0.04
GNW 151218P00003000 P 12/18/15 3.0 0.00 0.06
GNW 151218P00004000 P 12/18/15 4.0 0.00 0.08
GNW 151218P00005000 P 12/18/15 5.0 0.07 0.16
GNW 151218P00006000 P 12/18/15 6.0 0.28 0.35
GNW 151218P00007000 P 12/18/15 7.0 0.63 0.74
GNW 151218P00008000 P 12/18/15 8.0 1.23 1.35
GNW 151218P00009000 P 12/18/15 9.0 1.94 2.13
GNW 151218P00010000 P 12/18/15 10.0 2.75 3.05
GNW 151218P00011000 P 12/18/15 11.0 3.50 4.05
GNW 151218P00012000 P 12/18/15 12.0 4.55 7.10
GNW 151218P00013000 P 12/18/15 13.0 5.55 7.65
GNW 151218P00014000 P 12/18/15 14.0 6.50 7.05
GNW 151218P00015000 P 12/18/15 15.0 7.50 8.10
GNW 151218P00016000 P 12/18/15 16.0 8.40 9.30
GNW 160115C00001000 C 01/15/16 1.0 4.60 7.85
GNW 160115C00002000 C 01/15/16 2.0 2.97 7.50
GNW 160115C00003000 C 01/15/16 3.0 2.44 5.85
GNW 160115C00004000 C 01/15/16 4.0 2.98 3.50
GNW 160115C00005000 C 01/15/16 5.0 2.24 2.70
GNW 160115C00006000 C 01/15/16 6.0 1.48 1.69
GNW 160115C00007000 C 01/15/16 7.0 0.96 1.05
GNW 160115C00008000 C 01/15/16 8.0 0.54 0.63
GNW 160115C00009000 C 01/15/16 9.0 0.28 0.35
GNW 160115C00010000 C 01/15/16 10.0 0.14 0.22
GNW 160115C00011000 C 01/15/16 11.0 0.05 0.15
GNW 160115C00012000 C 01/15/16 12.0 0.02 0.11
GNW 160115C00013000 C 01/15/16 13.0 0.00 0.08
GNW 160115C00014000 C 01/15/16 14.0 0.00 0.06
GNW 160115C00015000 C 01/15/16 15.0 0.00 0.04
GNW 160115C00016000 C 01/15/16 16.0 0.00 0.05
GNW 160115C00017000 C 01/15/16 17.0 0.00 0.03
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 0.03
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.03
GNW 160115P00001000 P 01/15/16 1.0 0.00 0.03
GNW 160115P00002000 P 01/15/16 2.0 0.00 0.04
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.06
GNW 160115P00004000 P 01/15/16 4.0 0.02 0.09
GNW 160115P00005000 P 01/15/16 5.0 0.10 0.19
GNW 160115P00006000 P 01/15/16 6.0 0.32 0.39
GNW 160115P00007000 P 01/15/16 7.0 0.72 0.80
GNW 160115P00008000 P 01/15/16 8.0 1.30 1.36
GNW 160115P00009000 P 01/15/16 9.0 2.00 2.17
GNW 160115P00010000 P 01/15/16 10.0 2.82 3.10
GNW 160115P00011000 P 01/15/16 11.0 3.40 4.50
GNW 160115P00012000 P 01/15/16 12.0 4.65 5.00
GNW 160115P00013000 P 01/15/16 13.0 5.35 6.50
GNW 160115P00014000 P 01/15/16 14.0 6.35 7.55
GNW 160115P00015000 P 01/15/16 15.0 7.35 8.30
GNW 160115P00016000 P 01/15/16 16.0 8.45 9.20
GNW 160115P00017000 P 01/15/16 17.0 9.50 10.25
GNW 160115P00020000 P 01/15/16 20.0 10.50 14.55
GNW 160115P00022000 P 01/15/16 22.0 12.50 15.30
GNW 160115P00025000 P 01/15/16 25.0 15.50 19.60
GNW 160115P00030000 P 01/15/16 30.0 20.50 24.60
GNW 160318C00001000 C 03/18/16 1.0 4.35 8.10
GNW 160318C00002000 C 03/18/16 2.0 5.00 7.55
GNW 160318C00003000 C 03/18/16 3.0 3.95 6.55
GNW 160318C00004000 C 03/18/16 4.0 2.98 4.95
GNW 160318C00005000 C 03/18/16 5.0 0.79 4.35
GNW 160318C00006000 C 03/18/16 6.0 1.68 1.83
GNW 160318C00007000 C 03/18/16 7.0 1.08 1.23
GNW 160318C00008000 C 03/18/16 8.0 0.68 0.79
GNW 160318C00009000 C 03/18/16 9.0 0.41 0.52
GNW 160318C00010000 C 03/18/16 10.0 0.24 0.35
GNW 160318C00011000 C 03/18/16 11.0 0.12 0.24
GNW 160318C00012000 C 03/18/16 12.0 0.06 0.17
GNW 160318C00013000 C 03/18/16 13.0 0.03 0.12
GNW 160318C00014000 C 03/18/16 14.0 0.00 0.10
GNW 160318C00015000 C 03/18/16 15.0 0.00 0.08
GNW 160318P00001000 P 03/18/16 1.0 0.00 0.03
GNW 160318P00002000 P 03/18/16 2.0 0.00 0.05
GNW 160318P00003000 P 03/18/16 3.0 0.00 0.08
GNW 160318P00004000 P 03/18/16 4.0 0.05 0.13
GNW 160318P00005000 P 03/18/16 5.0 0.17 0.26
GNW 160318P00006000 P 03/18/16 6.0 0.44 0.52
GNW 160318P00007000 P 03/18/16 7.0 0.85 0.95
GNW 160318P00008000 P 03/18/16 8.0 1.44 1.56
GNW 160318P00009000 P 03/18/16 9.0 2.16 2.27
GNW 160318P00010000 P 03/18/16 10.0 2.92 3.15
GNW 160318P00011000 P 03/18/16 11.0 3.80 4.10
GNW 160318P00012000 P 03/18/16 12.0 2.80 7.00
GNW 160318P00013000 P 03/18/16 13.0 5.45 6.50
GNW 160318P00014000 P 03/18/16 14.0 4.55 9.00
GNW 160318P00015000 P 03/18/16 15.0 7.40 8.55
GNW 170120C00003000 C 01/20/17 3.0 2.00 6.80
GNW 170120C00005000 C 01/20/17 5.0 2.65 3.15
GNW 170120C00007000 C 01/20/17 7.0 1.65 1.93
GNW 170120C00010000 C 01/20/17 10.0 0.69 0.97
GNW 170120C00012000 C 01/20/17 12.0 0.36 0.59
GNW 170120C00015000 C 01/20/17 15.0 0.13 0.27
GNW 170120C00017000 C 01/20/17 17.0 0.00 0.26
GNW 170120P00003000 P 01/20/17 3.0 0.05 0.23
GNW 170120P00005000 P 01/20/17 5.0 0.44 0.69
GNW 170120P00007000 P 01/20/17 7.0 1.29 1.55
GNW 170120P00010000 P 01/20/17 10.0 3.25 3.60
GNW 170120P00012000 P 01/20/17 12.0 4.95 5.30
GNW 170120P00015000 P 01/20/17 15.0 7.45 10.35
GNW 170120P00017000 P 01/20/17 17.0 7.55 12.20

OPRA data is delayed 15 minutes.