Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Genworth Financial Inc (GNW)
As of Apr 16 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140419C00001000 C 04/19/14 1.0 14.70 16.25
GNW 140419C00002000 C 04/19/14 2.0 13.70 15.25
GNW 140419C00003000 C 04/19/14 3.0 12.70 14.25
GNW 140419C00004000 C 04/19/14 4.0 11.70 13.10
GNW 140419C00005000 C 04/19/14 5.0 10.70 12.10
GNW 140419C00006000 C 04/19/14 6.0 10.00 10.80
GNW 140419C00008000 C 04/19/14 8.0 8.00 8.60
GNW 140419C00009000 C 04/19/14 9.0 7.00 7.65
GNW 140419C00010000 C 04/19/14 10.0 6.00 6.60
GNW 140419C00010500 C 04/19/14 10.5 5.50 6.10
GNW 140419C00011000 C 04/19/14 11.0 5.10 5.65
GNW 140419C00011500 C 04/19/14 11.5 4.65 5.10
GNW 140419C00012000 C 04/19/14 12.0 4.15 4.60
GNW 140419C00012500 C 04/19/14 12.5 3.65 4.10
GNW 140419C00013000 C 04/19/14 13.0 3.35 3.55
GNW 140419C00013500 C 04/19/14 13.5 2.65 3.10
GNW 140419C00014000 C 04/19/14 14.0 2.40 2.53
GNW 140419C00014500 C 04/19/14 14.5 1.80 2.07
GNW 140419C00015000 C 04/19/14 15.0 1.40 1.53
GNW 140419C00015500 C 04/19/14 15.5 0.91 1.04
GNW 140419C00016000 C 04/19/14 16.0 0.43 0.54
GNW 140419C00016500 C 04/19/14 16.5 0.12 0.15
GNW 140419C00017000 C 04/19/14 17.0 0.02 0.04
GNW 140419C00017500 C 04/19/14 17.5 0.00 0.04
GNW 140419C00018000 C 04/19/14 18.0 0.00 0.01
GNW 140419C00018500 C 04/19/14 18.5 0.00 0.11
GNW 140419C00019000 C 04/19/14 19.0 0.00 0.01
GNW 140419C00019500 C 04/19/14 19.5 0.00 0.11
GNW 140419C00020000 C 04/19/14 20.0 0.00 0.11
GNW 140419C00020500 C 04/19/14 20.5 0.00 0.11
GNW 140419C00021000 C 04/19/14 21.0 0.00 0.11
GNW 140419C00021500 C 04/19/14 21.5 0.00 0.11
GNW 140419C00022000 C 04/19/14 22.0 0.00 0.11
GNW 140419C00022500 C 04/19/14 22.5 0.00 0.11
GNW 140419C00023000 C 04/19/14 23.0 0.00 0.11
GNW 140419C00023500 C 04/19/14 23.5 0.00 0.11
GNW 140419C00024000 C 04/19/14 24.0 0.00 0.11
GNW 140419C00024500 C 04/19/14 24.5 0.00 0.11
GNW 140419P00001000 P 04/19/14 1.0 0.00 0.11
GNW 140419P00002000 P 04/19/14 2.0 0.00 0.11
GNW 140419P00003000 P 04/19/14 3.0 0.00 0.11
GNW 140419P00004000 P 04/19/14 4.0 0.00 0.11
GNW 140419P00005000 P 04/19/14 5.0 0.00 0.11
GNW 140419P00006000 P 04/19/14 6.0 0.00 0.11
GNW 140419P00008000 P 04/19/14 8.0 0.00 0.11
GNW 140419P00009000 P 04/19/14 9.0 0.00 0.11
GNW 140419P00010000 P 04/19/14 10.0 0.00 0.11
GNW 140419P00010500 P 04/19/14 10.5 0.00 0.11
GNW 140419P00011000 P 04/19/14 11.0 0.00 0.11
GNW 140419P00011500 P 04/19/14 11.5 0.00 0.11
GNW 140419P00012000 P 04/19/14 12.0 0.00 0.11
GNW 140419P00012500 P 04/19/14 12.5 0.00 0.11
GNW 140419P00013000 P 04/19/14 13.0 0.00 0.11
GNW 140419P00013500 P 04/19/14 13.5 0.00 0.11
GNW 140419P00014000 P 04/19/14 14.0 0.00 0.04
GNW 140419P00014500 P 04/19/14 14.5 0.00 0.11
GNW 140419P00015000 P 04/19/14 15.0 0.00 0.04
GNW 140419P00015500 P 04/19/14 15.5 0.01 0.03
GNW 140419P00016000 P 04/19/14 16.0 0.02 0.05
GNW 140419P00016500 P 04/19/14 16.5 0.12 0.15
GNW 140419P00017000 P 04/19/14 17.0 0.49 0.62
GNW 140419P00017500 P 04/19/14 17.5 0.94 1.21
GNW 140419P00018000 P 04/19/14 18.0 1.49 1.61
GNW 140419P00018500 P 04/19/14 18.5 1.94 2.20
GNW 140419P00019000 P 04/19/14 19.0 2.48 2.61
GNW 140419P00019500 P 04/19/14 19.5 2.93 3.35
GNW 140419P00020000 P 04/19/14 20.0 3.40 3.85
GNW 140419P00020500 P 04/19/14 20.5 3.90 4.35
GNW 140419P00021000 P 04/19/14 21.0 4.40 4.85
GNW 140419P00021500 P 04/19/14 21.5 4.90 5.40
GNW 140419P00022000 P 04/19/14 22.0 5.35 6.10
GNW 140419P00022500 P 04/19/14 22.5 5.85 6.50
GNW 140419P00023000 P 04/19/14 23.0 6.35 7.00
GNW 140419P00023500 P 04/19/14 23.5 6.85 7.50
GNW 140419P00024000 P 04/19/14 24.0 7.35 8.00
GNW 140419P00024500 P 04/19/14 24.5 7.80 8.50
GNW 140425C00008000 C 04/25/14 8.0 8.05 8.65
GNW 140425C00008500 C 04/25/14 8.5 7.55 8.10
GNW 140425C00009000 C 04/25/14 9.0 7.05 7.60
GNW 140425C00009500 C 04/25/14 9.5 6.55 7.10
GNW 140425C00010000 C 04/25/14 10.0 6.05 6.60
GNW 140425C00011000 C 04/25/14 11.0 5.10 5.60
GNW 140425C00012000 C 04/25/14 12.0 4.15 4.60
GNW 140425C00013000 C 04/25/14 13.0 3.15 3.60
GNW 140425C00013500 C 04/25/14 13.5 2.66 3.10
GNW 140425C00014000 C 04/25/14 14.0 2.44 2.60
GNW 140425C00014500 C 04/25/14 14.5 1.95 2.10
GNW 140425C00015000 C 04/25/14 15.0 1.45 1.62
GNW 140425C00015500 C 04/25/14 15.5 1.02 1.12
GNW 140425C00016000 C 04/25/14 16.0 0.63 0.69
GNW 140425C00016500 C 04/25/14 16.5 0.31 0.36
GNW 140425C00017000 C 04/25/14 17.0 0.14 0.17
GNW 140425C00017500 C 04/25/14 17.5 0.02 0.08
GNW 140425C00018000 C 04/25/14 18.0 0.00 0.05
GNW 140425C00019000 C 04/25/14 19.0 0.00 0.06
GNW 140425C00020000 C 04/25/14 20.0 0.00 0.14
GNW 140425C00021000 C 04/25/14 21.0 0.00 0.13
GNW 140425C00022000 C 04/25/14 22.0 0.00 0.13
GNW 140425C00023000 C 04/25/14 23.0 0.00 0.13
GNW 140425C00024000 C 04/25/14 24.0 0.00 0.13
GNW 140425C00025000 C 04/25/14 25.0 0.00 0.13
GNW 140425P00008000 P 04/25/14 8.0 0.00 0.14
GNW 140425P00008500 P 04/25/14 8.5 0.00 0.14
GNW 140425P00009000 P 04/25/14 9.0 0.00 0.14
GNW 140425P00009500 P 04/25/14 9.5 0.00 0.14
GNW 140425P00010000 P 04/25/14 10.0 0.00 0.14
GNW 140425P00011000 P 04/25/14 11.0 0.00 0.14
GNW 140425P00012000 P 04/25/14 12.0 0.00 0.14
GNW 140425P00013000 P 04/25/14 13.0 0.00 0.15
GNW 140425P00013500 P 04/25/14 13.5 0.00 0.15
GNW 140425P00014000 P 04/25/14 14.0 0.00 0.15
GNW 140425P00014500 P 04/25/14 14.5 0.01 0.15
GNW 140425P00015000 P 04/25/14 15.0 0.03 0.09
GNW 140425P00015500 P 04/25/14 15.5 0.07 0.12
GNW 140425P00016000 P 04/25/14 16.0 0.15 0.18
GNW 140425P00016500 P 04/25/14 16.5 0.32 0.36
GNW 140425P00017000 P 04/25/14 17.0 0.63 0.68
GNW 140425P00017500 P 04/25/14 17.5 1.03 1.15
GNW 140425P00018000 P 04/25/14 18.0 1.50 1.73
GNW 140425P00019000 P 04/25/14 19.0 2.48 2.85
GNW 140425P00020000 P 04/25/14 20.0 3.40 3.85
GNW 140425P00021000 P 04/25/14 21.0 4.35 4.85
GNW 140425P00022000 P 04/25/14 22.0 5.20 6.10
GNW 140425P00023000 P 04/25/14 23.0 6.05 7.00
GNW 140425P00024000 P 04/25/14 24.0 7.20 8.00
GNW 140425P00025000 P 04/25/14 25.0 8.05 9.00
GNW 140502C00007500 C 05/02/14 7.5 8.55 9.10
GNW 140502C00008000 C 05/02/14 8.0 8.05 8.60
GNW 140502C00008500 C 05/02/14 8.5 7.55 8.10
GNW 140502C00009000 C 05/02/14 9.0 7.05 7.60
GNW 140502C00009500 C 05/02/14 9.5 6.55 7.10
GNW 140502C00010000 C 05/02/14 10.0 6.05 6.60
GNW 140502C00010500 C 05/02/14 10.5 5.55 6.10
GNW 140502C00011000 C 05/02/14 11.0 5.10 5.60
GNW 140502C00011500 C 05/02/14 11.5 4.65 5.10
GNW 140502C00012000 C 05/02/14 12.0 4.20 4.65
GNW 140502C00012500 C 05/02/14 12.5 3.70 4.15
GNW 140502C00013000 C 05/02/14 13.0 3.20 3.65
GNW 140502C00013500 C 05/02/14 13.5 2.74 3.15
GNW 140502C00014000 C 05/02/14 14.0 2.25 2.67
GNW 140502C00014500 C 05/02/14 14.5 1.93 2.19
GNW 140502C00015000 C 05/02/14 15.0 1.49 1.72
GNW 140502C00015500 C 05/02/14 15.5 1.07 1.28
GNW 140502C00016000 C 05/02/14 16.0 0.83 0.91
GNW 140502C00016500 C 05/02/14 16.5 0.56 0.62
GNW 140502C00017000 C 05/02/14 17.0 0.36 0.41
GNW 140502C00017500 C 05/02/14 17.5 0.23 0.26
GNW 140502C00018000 C 05/02/14 18.0 0.12 0.16
GNW 140502C00018500 C 05/02/14 18.5 0.05 0.12
GNW 140502C00019000 C 05/02/14 19.0 0.02 0.08
GNW 140502C00019500 C 05/02/14 19.5 0.01 0.13
GNW 140502C00020000 C 05/02/14 20.0 0.00 0.15
GNW 140502C00020500 C 05/02/14 20.5 0.00 0.14
GNW 140502C00021000 C 05/02/14 21.0 0.00 0.14
GNW 140502C00021500 C 05/02/14 21.5 0.00 0.15
GNW 140502C00022000 C 05/02/14 22.0 0.00 0.14
GNW 140502C00022500 C 05/02/14 22.5 0.00 0.14
GNW 140502C00023000 C 05/02/14 23.0 0.00 0.14
GNW 140502C00023500 C 05/02/14 23.5 0.00 0.14
GNW 140502C00024000 C 05/02/14 24.0 0.00 0.14
GNW 140502P00007500 P 05/02/14 7.5 0.00 0.14
GNW 140502P00008000 P 05/02/14 8.0 0.00 0.14
GNW 140502P00008500 P 05/02/14 8.5 0.00 0.14
GNW 140502P00009000 P 05/02/14 9.0 0.00 0.14
GNW 140502P00009500 P 05/02/14 9.5 0.00 0.14
GNW 140502P00010000 P 05/02/14 10.0 0.00 0.14
GNW 140502P00010500 P 05/02/14 10.5 0.00 0.15
GNW 140502P00011000 P 05/02/14 11.0 0.00 0.15
GNW 140502P00011500 P 05/02/14 11.5 0.00 0.15
GNW 140502P00012000 P 05/02/14 12.0 0.00 0.15
GNW 140502P00012500 P 05/02/14 12.5 0.01 0.16
GNW 140502P00013000 P 05/02/14 13.0 0.02 0.15
GNW 140502P00013500 P 05/02/14 13.5 0.03 0.19
GNW 140502P00014000 P 05/02/14 14.0 0.06 0.15
GNW 140502P00014500 P 05/02/14 14.5 0.10 0.14
GNW 140502P00015000 P 05/02/14 15.0 0.15 0.20
GNW 140502P00015500 P 05/02/14 15.5 0.24 0.29
GNW 140502P00016000 P 05/02/14 16.0 0.37 0.43
GNW 140502P00016500 P 05/02/14 16.5 0.58 0.65
GNW 140502P00017000 P 05/02/14 17.0 0.86 0.95
GNW 140502P00017500 P 05/02/14 17.5 1.21 1.30
GNW 140502P00018000 P 05/02/14 18.0 1.62 1.74
GNW 140502P00018500 P 05/02/14 18.5 2.05 2.20
GNW 140502P00019000 P 05/02/14 19.0 2.49 2.76
GNW 140502P00019500 P 05/02/14 19.5 2.98 3.35
GNW 140502P00020000 P 05/02/14 20.0 3.45 3.90
GNW 140502P00020500 P 05/02/14 20.5 3.95 4.35
GNW 140502P00021000 P 05/02/14 21.0 4.40 4.85
GNW 140502P00021500 P 05/02/14 21.5 4.90 5.35
GNW 140502P00022000 P 05/02/14 22.0 5.40 5.80
GNW 140502P00022500 P 05/02/14 22.5 5.90 6.45
GNW 140502P00023000 P 05/02/14 23.0 6.35 6.95
GNW 140502P00023500 P 05/02/14 23.5 6.85 7.45
GNW 140502P00024000 P 05/02/14 24.0 7.40 8.00
GNW 140509C00010000 C 05/09/14 10.0 6.05 6.60
GNW 140509C00010500 C 05/09/14 10.5 5.90 6.10
GNW 140509C00011000 C 05/09/14 11.0 5.10 5.60
GNW 140509C00011500 C 05/09/14 11.5 4.70 5.15
GNW 140509C00012000 C 05/09/14 12.0 4.20 4.65
GNW 140509C00012500 C 05/09/14 12.5 3.75 4.15
GNW 140509C00013000 C 05/09/14 13.0 3.25 3.65
GNW 140509C00013500 C 05/09/14 13.5 2.74 3.15
GNW 140509C00014000 C 05/09/14 14.0 2.27 2.65
GNW 140509C00014500 C 05/09/14 14.5 1.96 2.17
GNW 140509C00015000 C 05/09/14 15.0 1.54 1.74
GNW 140509C00015500 C 05/09/14 15.5 1.22 1.33
GNW 140509C00016000 C 05/09/14 16.0 0.88 0.98
GNW 140509C00016500 C 05/09/14 16.5 0.62 0.69
GNW 140509C00017000 C 05/09/14 17.0 0.40 0.46
GNW 140509C00017500 C 05/09/14 17.5 0.25 0.28
GNW 140509C00018000 C 05/09/14 18.0 0.15 0.20
GNW 140509C00018500 C 05/09/14 18.5 0.08 0.14
GNW 140509C00019000 C 05/09/14 19.0 0.03 0.13
GNW 140509C00019500 C 05/09/14 19.5 0.01 0.16
GNW 140509C00020000 C 05/09/14 20.0 0.01 0.16
GNW 140509C00020500 C 05/09/14 20.5 0.00 0.15
GNW 140509C00021000 C 05/09/14 21.0 0.00 0.15
GNW 140509C00021500 C 05/09/14 21.5 0.00 0.15
GNW 140509C00022000 C 05/09/14 22.0 0.00 0.15
GNW 140509C00022500 C 05/09/14 22.5 0.00 0.15
GNW 140509C00023000 C 05/09/14 23.0 0.00 0.15
GNW 140509C00023500 C 05/09/14 23.5 0.00 0.15
GNW 140509C00024000 C 05/09/14 24.0 0.00 0.14
GNW 140509C00024500 C 05/09/14 24.5 0.00 0.14
GNW 140509P00010000 P 05/09/14 10.0 0.00 0.15
GNW 140509P00010500 P 05/09/14 10.5 0.00 0.15
GNW 140509P00011000 P 05/09/14 11.0 0.00 0.15
GNW 140509P00011500 P 05/09/14 11.5 0.00 0.15
GNW 140509P00012000 P 05/09/14 12.0 0.01 0.15
GNW 140509P00012500 P 05/09/14 12.5 0.02 0.18
GNW 140509P00013000 P 05/09/14 13.0 0.03 0.19
GNW 140509P00013500 P 05/09/14 13.5 0.04 0.16
GNW 140509P00014000 P 05/09/14 14.0 0.08 0.16
GNW 140509P00014500 P 05/09/14 14.5 0.13 0.19
GNW 140509P00015000 P 05/09/14 15.0 0.19 0.22
GNW 140509P00015500 P 05/09/14 15.5 0.28 0.33
GNW 140509P00016000 P 05/09/14 16.0 0.42 0.48
GNW 140509P00016500 P 05/09/14 16.5 0.63 0.69
GNW 140509P00017000 P 05/09/14 17.0 0.91 0.98
GNW 140509P00017500 P 05/09/14 17.5 1.25 1.32
GNW 140509P00018000 P 05/09/14 18.0 1.65 1.78
GNW 140509P00018500 P 05/09/14 18.5 2.07 2.21
GNW 140509P00019000 P 05/09/14 19.0 2.51 2.76
GNW 140509P00019500 P 05/09/14 19.5 3.00 3.15
GNW 140509P00020000 P 05/09/14 20.0 3.45 3.90
GNW 140509P00020500 P 05/09/14 20.5 3.95 4.40
GNW 140509P00021000 P 05/09/14 21.0 4.40 4.90
GNW 140509P00021500 P 05/09/14 21.5 4.90 5.35
GNW 140509P00022000 P 05/09/14 22.0 5.40 6.05
GNW 140509P00022500 P 05/09/14 22.5 5.90 6.45
GNW 140509P00023000 P 05/09/14 23.0 6.40 6.95
GNW 140509P00023500 P 05/09/14 23.5 6.90 7.50
GNW 140509P00024000 P 05/09/14 24.0 7.40 7.95
GNW 140509P00024500 P 05/09/14 24.5 7.85 8.50
GNW 140517C00001000 C 05/17/14 1.0 14.70 16.20
GNW 140517C00002000 C 05/17/14 2.0 13.70 15.20
GNW 140517C00003000 C 05/17/14 3.0 12.70 14.20
GNW 140517C00004000 C 05/17/14 4.0 11.70 12.95
GNW 140517C00005000 C 05/17/14 5.0 10.75 11.95
GNW 140517C00006000 C 05/17/14 6.0 10.05 10.70
GNW 140517C00008000 C 05/17/14 8.0 8.05 8.60
GNW 140517C00009000 C 05/17/14 9.0 7.05 7.60
GNW 140517C00010000 C 05/17/14 10.0 6.05 6.65
GNW 140517C00011000 C 05/17/14 11.0 5.10 5.60
GNW 140517C00013000 C 05/17/14 13.0 3.45 3.60
GNW 140517C00014000 C 05/17/14 14.0 2.28 2.70
GNW 140517C00015000 C 05/17/14 15.0 1.64 1.76
GNW 140517C00016000 C 05/17/14 16.0 0.96 1.02
GNW 140517C00017000 C 05/17/14 17.0 0.48 0.50
GNW 140517C00018000 C 05/17/14 18.0 0.17 0.23
GNW 140517C00019000 C 05/17/14 19.0 0.06 0.12
GNW 140517C00020000 C 05/17/14 20.0 0.01 0.09
GNW 140517C00021000 C 05/17/14 21.0 0.00 0.14
GNW 140517P00001000 P 05/17/14 1.0 0.00 0.15
GNW 140517P00002000 P 05/17/14 2.0 0.00 0.15
GNW 140517P00003000 P 05/17/14 3.0 0.00 0.15
GNW 140517P00004000 P 05/17/14 4.0 0.00 0.15
GNW 140517P00005000 P 05/17/14 5.0 0.00 0.15
GNW 140517P00006000 P 05/17/14 6.0 0.00 0.15
GNW 140517P00008000 P 05/17/14 8.0 0.00 0.15
GNW 140517P00009000 P 05/17/14 9.0 0.00 0.13
GNW 140517P00010000 P 05/17/14 10.0 0.00 0.15
GNW 140517P00011000 P 05/17/14 11.0 0.00 0.15
GNW 140517P00013000 P 05/17/14 13.0 0.03 0.20
GNW 140517P00014000 P 05/17/14 14.0 0.10 0.15
GNW 140517P00015000 P 05/17/14 15.0 0.21 0.26
GNW 140517P00016000 P 05/17/14 16.0 0.47 0.52
GNW 140517P00017000 P 05/17/14 17.0 0.96 1.03
GNW 140517P00018000 P 05/17/14 18.0 1.67 1.80
GNW 140517P00019000 P 05/17/14 19.0 2.52 2.76
GNW 140517P00020000 P 05/17/14 20.0 3.50 3.65
GNW 140517P00021000 P 05/17/14 21.0 4.50 4.65
GNW 140523C00010000 C 05/23/14 10.0 6.05 6.65
GNW 140523C00010500 C 05/23/14 10.5 5.60 6.15
GNW 140523C00011000 C 05/23/14 11.0 5.10 5.65
GNW 140523C00011500 C 05/23/14 11.5 4.75 5.15
GNW 140523C00012000 C 05/23/14 12.0 4.25 4.65
GNW 140523C00012500 C 05/23/14 12.5 3.75 4.15
GNW 140523C00013000 C 05/23/14 13.0 3.45 3.65
GNW 140523C00013500 C 05/23/14 13.5 2.77 3.20
GNW 140523C00014000 C 05/23/14 14.0 2.55 2.67
GNW 140523C00014500 C 05/23/14 14.5 2.02 2.28
GNW 140523C00015000 C 05/23/14 15.0 1.56 1.85
GNW 140523C00015500 C 05/23/14 15.5 1.27 1.43
GNW 140523C00016000 C 05/23/14 16.0 0.98 1.08
GNW 140523C00016500 C 05/23/14 16.5 0.74 0.80
GNW 140523C00017000 C 05/23/14 17.0 0.49 0.56
GNW 140523C00017500 C 05/23/14 17.5 0.35 0.40
GNW 140523C00018000 C 05/23/14 18.0 0.21 0.28
GNW 140523C00018500 C 05/23/14 18.5 0.12 0.19
GNW 140523C00019000 C 05/23/14 19.0 0.05 0.15
GNW 140523C00019500 C 05/23/14 19.5 0.03 0.17
GNW 140523C00020000 C 05/23/14 20.0 0.02 0.12
GNW 140523C00020500 C 05/23/14 20.5 0.01 0.19
GNW 140523C00021000 C 05/23/14 21.0 0.00 0.16
GNW 140523C00021500 C 05/23/14 21.5 0.00 0.15
GNW 140523C00022000 C 05/23/14 22.0 0.00 0.15
GNW 140523C00022500 C 05/23/14 22.5 0.00 0.15
GNW 140523C00023000 C 05/23/14 23.0 0.00 0.15
GNW 140523C00023500 C 05/23/14 23.5 0.00 0.15
GNW 140523C00024000 C 05/23/14 24.0 0.00 0.15
GNW 140523C00024500 C 05/23/14 24.5 0.00 0.15
GNW 140523C00025000 C 05/23/14 25.0 0.00 0.15
GNW 140523P00010000 P 05/23/14 10.0 0.00 0.15
GNW 140523P00010500 P 05/23/14 10.5 0.00 0.15
GNW 140523P00011000 P 05/23/14 11.0 0.00 0.15
GNW 140523P00011500 P 05/23/14 11.5 0.01 0.17
GNW 140523P00012000 P 05/23/14 12.0 0.02 0.15
GNW 140523P00012500 P 05/23/14 12.5 0.02 0.17
GNW 140523P00013000 P 05/23/14 13.0 0.05 0.18
GNW 140523P00013500 P 05/23/14 13.5 0.08 0.15
GNW 140523P00014000 P 05/23/14 14.0 0.11 0.21
GNW 140523P00014500 P 05/23/14 14.5 0.17 0.23
GNW 140523P00015000 P 05/23/14 15.0 0.25 0.33
GNW 140523P00015500 P 05/23/14 15.5 0.36 0.43
GNW 140523P00016000 P 05/23/14 16.0 0.52 0.60
GNW 140523P00016500 P 05/23/14 16.5 0.74 0.79
GNW 140523P00017000 P 05/23/14 17.0 1.02 1.11
GNW 140523P00017500 P 05/23/14 17.5 1.32 1.62
GNW 140523P00018000 P 05/23/14 18.0 1.68 1.97
GNW 140523P00018500 P 05/23/14 18.5 2.09 2.37
GNW 140523P00019000 P 05/23/14 19.0 2.54 2.95
GNW 140523P00019500 P 05/23/14 19.5 2.98 3.45
GNW 140523P00020000 P 05/23/14 20.0 3.45 3.85
GNW 140523P00020500 P 05/23/14 20.5 3.95 4.45
GNW 140523P00021000 P 05/23/14 21.0 4.45 4.90
GNW 140523P00021500 P 05/23/14 21.5 4.95 5.40
GNW 140523P00022000 P 05/23/14 22.0 5.40 6.05
GNW 140523P00022500 P 05/23/14 22.5 5.90 6.45
GNW 140523P00023000 P 05/23/14 23.0 6.40 6.95
GNW 140523P00023500 P 05/23/14 23.5 6.85 7.45
GNW 140523P00024000 P 05/23/14 24.0 7.40 7.95
GNW 140523P00024500 P 05/23/14 24.5 7.80 8.50
GNW 140523P00025000 P 05/23/14 25.0 8.30 9.00
GNW 140530C00010000 C 05/30/14 10.0 6.10 6.65
GNW 140530C00010500 C 05/30/14 10.5 5.60 6.15
GNW 140530C00011000 C 05/30/14 11.0 5.10 5.65
GNW 140530C00011500 C 05/30/14 11.5 4.70 5.15
GNW 140530C00012000 C 05/30/14 12.0 4.20 4.70
GNW 140530C00012500 C 05/30/14 12.5 3.70 4.20
GNW 140530C00013000 C 05/30/14 13.0 3.25 3.70
GNW 140530C00013500 C 05/30/14 13.5 2.75 3.20
GNW 140530C00014000 C 05/30/14 14.0 2.30 2.73
GNW 140530C00014500 C 05/30/14 14.5 1.99 2.31
GNW 140530C00015000 C 05/30/14 15.0 1.58 1.90
GNW 140530C00015500 C 05/30/14 15.5 1.32 1.46
GNW 140530C00016000 C 05/30/14 16.0 1.04 1.13
GNW 140530C00016500 C 05/30/14 16.5 0.78 0.85
GNW 140530C00017000 C 05/30/14 17.0 0.54 0.62
GNW 140530C00017500 C 05/30/14 17.5 0.38 0.44
GNW 140530C00018000 C 05/30/14 18.0 0.25 0.31
GNW 140530C00018500 C 05/30/14 18.5 0.14 0.22
GNW 140530C00019000 C 05/30/14 19.0 0.07 0.15
GNW 140530C00019500 C 05/30/14 19.5 0.04 0.16
GNW 140530C00020000 C 05/30/14 20.0 0.02 0.13
GNW 140530C00020500 C 05/30/14 20.5 0.01 0.16
GNW 140530C00021000 C 05/30/14 21.0 0.01 0.15
GNW 140530C00021500 C 05/30/14 21.5 0.00 0.15
GNW 140530C00022000 C 05/30/14 22.0 0.00 0.15
GNW 140530C00022500 C 05/30/14 22.5 0.00 0.15
GNW 140530C00023000 C 05/30/14 23.0 0.00 0.15
GNW 140530C00023500 C 05/30/14 23.5 0.00 0.15
GNW 140530C00024000 C 05/30/14 24.0 0.00 0.15
GNW 140530C00024500 C 05/30/14 24.5 0.00 0.15
GNW 140530C00025000 C 05/30/14 25.0 0.00 0.15
GNW 140530P00010000 P 05/30/14 10.0 0.00 0.15
GNW 140530P00010500 P 05/30/14 10.5 0.00 0.15
GNW 140530P00011000 P 05/30/14 11.0 0.01 0.15
GNW 140530P00011500 P 05/30/14 11.5 0.01 0.15
GNW 140530P00012000 P 05/30/14 12.0 0.02 0.15
GNW 140530P00012500 P 05/30/14 12.5 0.02 0.17
GNW 140530P00013000 P 05/30/14 13.0 0.03 0.15
GNW 140530P00013500 P 05/30/14 13.5 0.09 0.18
GNW 140530P00014000 P 05/30/14 14.0 0.14 0.23
GNW 140530P00014500 P 05/30/14 14.5 0.20 0.28
GNW 140530P00015000 P 05/30/14 15.0 0.29 0.36
GNW 140530P00015500 P 05/30/14 15.5 0.41 0.47
GNW 140530P00016000 P 05/30/14 16.0 0.56 0.64
GNW 140530P00016500 P 05/30/14 16.5 0.79 0.83
GNW 140530P00017000 P 05/30/14 17.0 1.04 1.14
GNW 140530P00017500 P 05/30/14 17.5 1.34 1.65
GNW 140530P00018000 P 05/30/14 18.0 1.73 2.01
GNW 140530P00018500 P 05/30/14 18.5 2.11 2.42
GNW 140530P00019000 P 05/30/14 19.0 2.54 2.99
GNW 140530P00019500 P 05/30/14 19.5 3.00 3.45
GNW 140530P00020000 P 05/30/14 20.0 3.45 3.85
GNW 140530P00020500 P 05/30/14 20.5 3.95 4.40
GNW 140530P00021000 P 05/30/14 21.0 4.40 4.90
GNW 140530P00021500 P 05/30/14 21.5 4.90 5.40
GNW 140530P00022000 P 05/30/14 22.0 5.40 6.05
GNW 140530P00022500 P 05/30/14 22.5 5.90 6.45
GNW 140530P00023000 P 05/30/14 23.0 6.40 6.95
GNW 140530P00023500 P 05/30/14 23.5 6.90 7.45
GNW 140530P00024000 P 05/30/14 24.0 7.35 7.95
GNW 140530P00024500 P 05/30/14 24.5 7.50 8.50
GNW 140530P00025000 P 05/30/14 25.0 8.00 9.00
GNW 140621C00001000 C 06/21/14 1.0 14.70 16.25
GNW 140621C00002000 C 06/21/14 2.0 13.70 15.10
GNW 140621C00003000 C 06/21/14 3.0 12.70 13.70
GNW 140621C00004000 C 06/21/14 4.0 11.70 12.95
GNW 140621C00005000 C 06/21/14 5.0 10.80 11.65
GNW 140621C00006000 C 06/21/14 6.0 10.10 10.65
GNW 140621C00008000 C 06/21/14 8.0 8.05 8.65
GNW 140621C00009000 C 06/21/14 9.0 7.10 7.65
GNW 140621C00010000 C 06/21/14 10.0 6.45 6.60
GNW 140621C00011000 C 06/21/14 11.0 5.10 5.70
GNW 140621C00012000 C 06/21/14 12.0 4.25 4.70
GNW 140621C00013000 C 06/21/14 13.0 3.50 3.70
GNW 140621C00014000 C 06/21/14 14.0 2.64 2.76
GNW 140621C00015000 C 06/21/14 15.0 1.84 1.95
GNW 140621C00016000 C 06/21/14 16.0 1.21 1.26
GNW 140621C00017000 C 06/21/14 17.0 0.72 0.75
GNW 140621C00018000 C 06/21/14 18.0 0.39 0.42
GNW 140621C00019000 C 06/21/14 19.0 0.18 0.23
GNW 140621C00020000 C 06/21/14 20.0 0.08 0.15
GNW 140621C00021000 C 06/21/14 21.0 0.01 0.20
GNW 140621C00022000 C 06/21/14 22.0 0.01 0.18
GNW 140621C00024000 C 06/21/14 24.0 0.00 0.15
GNW 140621C00025000 C 06/21/14 25.0 0.00 0.10
GNW 140621P00001000 P 06/21/14 1.0 0.00 0.14
GNW 140621P00002000 P 06/21/14 2.0 0.00 0.14
GNW 140621P00003000 P 06/21/14 3.0 0.00 0.14
GNW 140621P00004000 P 06/21/14 4.0 0.00 0.14
GNW 140621P00005000 P 06/21/14 5.0 0.00 0.14
GNW 140621P00006000 P 06/21/14 6.0 0.00 0.14
GNW 140621P00008000 P 06/21/14 8.0 0.00 0.15
GNW 140621P00009000 P 06/21/14 9.0 0.00 0.15
GNW 140621P00010000 P 06/21/14 10.0 0.01 0.15
GNW 140621P00011000 P 06/21/14 11.0 0.03 0.09
GNW 140621P00012000 P 06/21/14 12.0 0.05 0.17
GNW 140621P00013000 P 06/21/14 13.0 0.11 0.20
GNW 140621P00014000 P 06/21/14 14.0 0.21 0.25
GNW 140621P00015000 P 06/21/14 15.0 0.40 0.44
GNW 140621P00016000 P 06/21/14 16.0 0.71 0.75
GNW 140621P00017000 P 06/21/14 17.0 1.20 1.26
GNW 140621P00018000 P 06/21/14 18.0 1.86 1.98
GNW 140621P00019000 P 06/21/14 19.0 2.66 2.79
GNW 140621P00020000 P 06/21/14 20.0 3.55 3.70
GNW 140621P00021000 P 06/21/14 21.0 4.45 4.85
GNW 140621P00022000 P 06/21/14 22.0 5.40 6.05
GNW 140621P00024000 P 06/21/14 24.0 7.40 7.95
GNW 140621P00025000 P 06/21/14 25.0 8.30 8.95
GNW 140920C00001000 C 09/20/14 1.0 14.70 16.15
GNW 140920C00002000 C 09/20/14 2.0 13.70 15.15
GNW 140920C00003000 C 09/20/14 3.0 12.70 14.15
GNW 140920C00004000 C 09/20/14 4.0 11.70 13.05
GNW 140920C00005000 C 09/20/14 5.0 10.75 12.05
GNW 140920C00006000 C 09/20/14 6.0 10.10 10.70
GNW 140920C00007000 C 09/20/14 7.0 9.10 9.70
GNW 140920C00008000 C 09/20/14 8.0 8.10 8.75
GNW 140920C00009000 C 09/20/14 9.0 7.15 7.75
GNW 140920C00010000 C 09/20/14 10.0 6.15 6.80
GNW 140920C00011000 C 09/20/14 11.0 5.20 5.75
GNW 140920C00012000 C 09/20/14 12.0 4.60 4.80
GNW 140920C00013000 C 09/20/14 13.0 3.45 3.90
GNW 140920C00014000 C 09/20/14 14.0 2.66 3.10
GNW 140920C00015000 C 09/20/14 15.0 2.14 2.31
GNW 140920C00016000 C 09/20/14 16.0 1.61 1.69
GNW 140920C00017000 C 09/20/14 17.0 1.15 1.20
GNW 140920C00018000 C 09/20/14 18.0 0.76 0.82
GNW 140920C00019000 C 09/20/14 19.0 0.46 0.55
GNW 140920C00020000 C 09/20/14 20.0 0.28 0.36
GNW 140920C00021000 C 09/20/14 21.0 0.14 0.24
GNW 140920C00022000 C 09/20/14 22.0 0.08 0.21
GNW 140920C00023000 C 09/20/14 23.0 0.05 0.15
GNW 140920C00024000 C 09/20/14 24.0 0.01 0.25
GNW 140920C00025000 C 09/20/14 25.0 0.02 0.11
GNW 140920P00001000 P 09/20/14 1.0 0.00 0.14
GNW 140920P00002000 P 09/20/14 2.0 0.00 0.14
GNW 140920P00003000 P 09/20/14 3.0 0.00 0.14
GNW 140920P00004000 P 09/20/14 4.0 0.00 0.14
GNW 140920P00005000 P 09/20/14 5.0 0.00 0.14
GNW 140920P00006000 P 09/20/14 6.0 0.00 0.15
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.15
GNW 140920P00008000 P 09/20/14 8.0 0.01 0.15
GNW 140920P00009000 P 09/20/14 9.0 0.02 0.18
GNW 140920P00010000 P 09/20/14 10.0 0.06 0.15
GNW 140920P00011000 P 09/20/14 11.0 0.03 0.24
GNW 140920P00012000 P 09/20/14 12.0 0.19 0.26
GNW 140920P00013000 P 09/20/14 13.0 0.29 0.36
GNW 140920P00014000 P 09/20/14 14.0 0.47 0.55
GNW 140920P00015000 P 09/20/14 15.0 0.73 0.81
GNW 140920P00016000 P 09/20/14 16.0 1.12 1.18
GNW 140920P00017000 P 09/20/14 17.0 1.61 1.69
GNW 140920P00018000 P 09/20/14 18.0 2.25 2.35
GNW 140920P00019000 P 09/20/14 19.0 2.90 3.35
GNW 140920P00020000 P 09/20/14 20.0 3.70 4.25
GNW 140920P00021000 P 09/20/14 21.0 4.55 5.15
GNW 140920P00022000 P 09/20/14 22.0 5.50 6.15
GNW 140920P00023000 P 09/20/14 23.0 6.45 7.10
GNW 140920P00024000 P 09/20/14 24.0 7.40 8.05
GNW 140920P00025000 P 09/20/14 25.0 8.40 9.05
GNW 150117C00002500 C 01/17/15 2.5 13.20 14.75
GNW 150117C00003000 C 01/17/15 3.0 13.40 14.05
GNW 150117C00005000 C 01/17/15 5.0 10.85 11.95
GNW 150117C00007000 C 01/17/15 7.0 9.40 9.70
GNW 150117C00010000 C 01/17/15 10.0 6.50 6.80
GNW 150117C00012000 C 01/17/15 12.0 4.75 5.00
GNW 150117C00015000 C 01/17/15 15.0 2.68 2.73
GNW 150117C00017000 C 01/17/15 17.0 1.62 1.67
GNW 150117C00020000 C 01/17/15 20.0 0.68 0.73
GNW 150117C00022000 C 01/17/15 22.0 0.36 0.41
GNW 150117C00025000 C 01/17/15 25.0 0.17 0.18
GNW 150117P00002500 P 01/17/15 2.5 0.00 0.22
GNW 150117P00003000 P 01/17/15 3.0 0.00 0.15
GNW 150117P00005000 P 01/17/15 5.0 0.01 0.13
GNW 150117P00007000 P 01/17/15 7.0 0.03 0.13
GNW 150117P00010000 P 01/17/15 10.0 0.17 0.25
GNW 150117P00012000 P 01/17/15 12.0 0.40 0.45
GNW 150117P00015000 P 01/17/15 15.0 1.16 1.21
GNW 150117P00017000 P 01/17/15 17.0 2.09 2.15
GNW 150117P00020000 P 01/17/15 20.0 4.10 4.25
GNW 150117P00022000 P 01/17/15 22.0 5.75 6.05
GNW 150117P00025000 P 01/17/15 25.0 8.55 8.85
GNW 160115C00003000 C 01/15/16 3.0 13.15 14.20
GNW 160115C00004000 C 01/15/16 4.0 10.20 14.80
GNW 160115C00005000 C 01/15/16 5.0 11.20 12.30
GNW 160115C00008000 C 01/15/16 8.0 8.65 9.25
GNW 160115C00010000 C 01/15/16 10.0 6.50 7.45
GNW 160115C00012000 C 01/15/16 12.0 5.40 5.85
GNW 160115C00015000 C 01/15/16 15.0 3.60 3.85
GNW 160115C00017000 C 01/15/16 17.0 2.68 2.90
GNW 160115C00020000 C 01/15/16 20.0 1.56 1.86
GNW 160115C00022000 C 01/15/16 22.0 1.10 1.38
GNW 160115C00025000 C 01/15/16 25.0 0.65 0.92
GNW 160115C00030000 C 01/15/16 30.0 0.23 0.47
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.15
GNW 160115P00004000 P 01/15/16 4.0 0.00 0.54
GNW 160115P00005000 P 01/15/16 5.0 0.05 0.16
GNW 160115P00008000 P 01/15/16 8.0 0.08 0.50
GNW 160115P00010000 P 01/15/16 10.0 0.50 0.65
GNW 160115P00012000 P 01/15/16 12.0 0.84 1.08
GNW 160115P00015000 P 01/15/16 15.0 2.01 2.22
GNW 160115P00017000 P 01/15/16 17.0 3.05 3.25
GNW 160115P00020000 P 01/15/16 20.0 4.85 5.25
GNW 160115P00022000 P 01/15/16 22.0 6.45 7.15
GNW 160115P00025000 P 01/15/16 25.0 8.95 9.35
GNW 160115P00030000 P 01/15/16 30.0 13.15 14.70

OPRA data is delayed 15 minutes.