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 Jul 23 2014 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140725C00009000 C 07/25/14 9.0 7.30 7.60
GNW 140725C00009500 C 07/25/14 9.5 6.80 7.10
GNW 140725C00010000 C 07/25/14 10.0 6.30 6.60
GNW 140725C00010500 C 07/25/14 10.5 5.80 6.10
GNW 140725C00011000 C 07/25/14 11.0 5.30 5.60
GNW 140725C00011500 C 07/25/14 11.5 4.80 5.10
GNW 140725C00012000 C 07/25/14 12.0 4.30 4.60
GNW 140725C00012500 C 07/25/14 12.5 3.80 4.10
GNW 140725C00013000 C 07/25/14 13.0 3.30 3.60
GNW 140725C00013500 C 07/25/14 13.5 2.82 3.10
GNW 140725C00014000 C 07/25/14 14.0 2.32 2.59
GNW 140725C00014500 C 07/25/14 14.5 1.82 2.06
GNW 140725C00015000 C 07/25/14 15.0 1.33 1.57
GNW 140725C00015500 C 07/25/14 15.5 0.83 1.06
GNW 140725C00016000 C 07/25/14 16.0 0.44 0.59
GNW 140725C00016500 C 07/25/14 16.5 0.10 0.14
GNW 140725C00017000 C 07/25/14 17.0 0.00 0.03
GNW 140725C00017500 C 07/25/14 17.5 0.00 0.03
GNW 140725C00018000 C 07/25/14 18.0 0.00 0.10
GNW 140725C00018500 C 07/25/14 18.5 0.00 0.10
GNW 140725C00019000 C 07/25/14 19.0 0.00 0.10
GNW 140725C00019500 C 07/25/14 19.5 0.00 0.03
GNW 140725C00020000 C 07/25/14 20.0 0.00 0.10
GNW 140725C00020500 C 07/25/14 20.5 0.00 0.03
GNW 140725C00021000 C 07/25/14 21.0 0.00 0.03
GNW 140725C00021500 C 07/25/14 21.5 0.00 0.10
GNW 140725C00022000 C 07/25/14 22.0 0.00 0.03
GNW 140725C00022500 C 07/25/14 22.5 0.00 0.03
GNW 140725C00023000 C 07/25/14 23.0 0.00 0.03
GNW 140725C00023500 C 07/25/14 23.5 0.00 0.10
GNW 140725C00024000 C 07/25/14 24.0 0.00 0.10
GNW 140725C00024500 C 07/25/14 24.5 0.00 0.03
GNW 140725C00025000 C 07/25/14 25.0 0.00 0.03
GNW 140725C00025500 C 07/25/14 25.5 0.00 0.10
GNW 140725C00026000 C 07/25/14 26.0 0.00 0.10
GNW 140725C00026500 C 07/25/14 26.5 0.00 0.10
GNW 140725C00027000 C 07/25/14 27.0 0.00 0.10
GNW 140725C00027500 C 07/25/14 27.5 0.00 0.10
GNW 140725C00028000 C 07/25/14 28.0 0.00 0.10
GNW 140725C00028500 C 07/25/14 28.5 0.00 0.10
GNW 140725P00009000 P 07/25/14 9.0 0.00 0.10
GNW 140725P00009500 P 07/25/14 9.5 0.00 0.10
GNW 140725P00010000 P 07/25/14 10.0 0.00 0.10
GNW 140725P00010500 P 07/25/14 10.5 0.00 0.10
GNW 140725P00011000 P 07/25/14 11.0 0.00 0.10
GNW 140725P00011500 P 07/25/14 11.5 0.00 0.10
GNW 140725P00012000 P 07/25/14 12.0 0.00 0.03
GNW 140725P00012500 P 07/25/14 12.5 0.00 0.03
GNW 140725P00013000 P 07/25/14 13.0 0.00 0.10
GNW 140725P00013500 P 07/25/14 13.5 0.00 0.10
GNW 140725P00014000 P 07/25/14 14.0 0.00 0.04
GNW 140725P00014500 P 07/25/14 14.5 0.00 0.10
GNW 140725P00015000 P 07/25/14 15.0 0.00 0.04
GNW 140725P00015500 P 07/25/14 15.5 0.00 0.05
GNW 140725P00016000 P 07/25/14 16.0 0.03 0.07
GNW 140725P00016500 P 07/25/14 16.5 0.16 0.20
GNW 140725P00017000 P 07/25/14 17.0 0.47 0.69
GNW 140725P00017500 P 07/25/14 17.5 0.94 1.18
GNW 140725P00018000 P 07/25/14 18.0 1.44 1.69
GNW 140725P00018500 P 07/25/14 18.5 1.94 2.19
GNW 140725P00019000 P 07/25/14 19.0 2.41 2.68
GNW 140725P00019500 P 07/25/14 19.5 2.90 3.20
GNW 140725P00020000 P 07/25/14 20.0 3.40 3.70
GNW 140725P00020500 P 07/25/14 20.5 3.90 4.20
GNW 140725P00021000 P 07/25/14 21.0 4.40 4.70
GNW 140725P00021500 P 07/25/14 21.5 4.90 5.20
GNW 140725P00022000 P 07/25/14 22.0 5.40 5.70
GNW 140725P00022500 P 07/25/14 22.5 5.90 6.20
GNW 140725P00023000 P 07/25/14 23.0 6.40 6.70
GNW 140725P00023500 P 07/25/14 23.5 6.90 7.20
GNW 140725P00024000 P 07/25/14 24.0 7.40 7.70
GNW 140725P00024500 P 07/25/14 24.5 7.90 8.20
GNW 140725P00025000 P 07/25/14 25.0 8.40 8.70
GNW 140725P00025500 P 07/25/14 25.5 8.80 9.30
GNW 140725P00026000 P 07/25/14 26.0 9.30 9.85
GNW 140725P00026500 P 07/25/14 26.5 9.55 10.55
GNW 140725P00027000 P 07/25/14 27.0 10.10 11.40
GNW 140725P00027500 P 07/25/14 27.5 10.25 11.85
GNW 140725P00028000 P 07/25/14 28.0 10.95 11.75
GNW 140725P00028500 P 07/25/14 28.5 11.25 12.85
GNW 140801C00010000 C 08/01/14 10.0 6.30 6.65
GNW 140801C00010500 C 08/01/14 10.5 5.80 6.15
GNW 140801C00011000 C 08/01/14 11.0 5.30 5.60
GNW 140801C00011500 C 08/01/14 11.5 4.80 5.10
GNW 140801C00012000 C 08/01/14 12.0 4.30 4.60
GNW 140801C00012500 C 08/01/14 12.5 3.80 4.10
GNW 140801C00013000 C 08/01/14 13.0 3.30 3.60
GNW 140801C00013500 C 08/01/14 13.5 2.84 3.10
GNW 140801C00014000 C 08/01/14 14.0 2.35 2.62
GNW 140801C00014500 C 08/01/14 14.5 1.86 2.10
GNW 140801C00015000 C 08/01/14 15.0 1.40 1.63
GNW 140801C00015500 C 08/01/14 15.5 0.96 1.10
GNW 140801C00016000 C 08/01/14 16.0 0.68 0.72
GNW 140801C00016500 C 08/01/14 16.5 0.37 0.42
GNW 140801C00017000 C 08/01/14 17.0 0.19 0.21
GNW 140801C00017500 C 08/01/14 17.5 0.07 0.11
GNW 140801C00018000 C 08/01/14 18.0 0.02 0.08
GNW 140801C00018500 C 08/01/14 18.5 0.01 0.07
GNW 140801C00019000 C 08/01/14 19.0 0.00 0.07
GNW 140801C00019500 C 08/01/14 19.5 0.00 0.07
GNW 140801C00020000 C 08/01/14 20.0 0.00 0.10
GNW 140801C00020500 C 08/01/14 20.5 0.00 0.10
GNW 140801C00021000 C 08/01/14 21.0 0.00 0.10
GNW 140801C00021500 C 08/01/14 21.5 0.00 0.10
GNW 140801C00022000 C 08/01/14 22.0 0.00 0.10
GNW 140801C00022500 C 08/01/14 22.5 0.00 0.10
GNW 140801C00023000 C 08/01/14 23.0 0.00 0.10
GNW 140801C00023500 C 08/01/14 23.5 0.00 0.10
GNW 140801C00024000 C 08/01/14 24.0 0.00 0.10
GNW 140801C00024500 C 08/01/14 24.5 0.00 0.10
GNW 140801C00025000 C 08/01/14 25.0 0.00 0.10
GNW 140801C00025500 C 08/01/14 25.5 0.00 0.10
GNW 140801C00026000 C 08/01/14 26.0 0.00 0.10
GNW 140801C00026500 C 08/01/14 26.5 0.00 0.10
GNW 140801C00027000 C 08/01/14 27.0 0.00 0.10
GNW 140801C00027500 C 08/01/14 27.5 0.00 0.10
GNW 140801C00028000 C 08/01/14 28.0 0.00 0.10
GNW 140801C00028500 C 08/01/14 28.5 0.00 0.10
GNW 140801P00010000 P 08/01/14 10.0 0.00 0.11
GNW 140801P00010500 P 08/01/14 10.5 0.00 0.11
GNW 140801P00011000 P 08/01/14 11.0 0.00 0.11
GNW 140801P00011500 P 08/01/14 11.5 0.00 0.11
GNW 140801P00012000 P 08/01/14 12.0 0.00 0.05
GNW 140801P00012500 P 08/01/14 12.5 0.00 0.12
GNW 140801P00013000 P 08/01/14 13.0 0.00 0.12
GNW 140801P00013500 P 08/01/14 13.5 0.00 0.13
GNW 140801P00014000 P 08/01/14 14.0 0.01 0.10
GNW 140801P00014500 P 08/01/14 14.5 0.02 0.07
GNW 140801P00015000 P 08/01/14 15.0 0.04 0.09
GNW 140801P00015500 P 08/01/14 15.5 0.11 0.15
GNW 140801P00016000 P 08/01/14 16.0 0.23 0.27
GNW 140801P00016500 P 08/01/14 16.5 0.43 0.48
GNW 140801P00017000 P 08/01/14 17.0 0.73 0.78
GNW 140801P00017500 P 08/01/14 17.5 1.08 1.27
GNW 140801P00018000 P 08/01/14 18.0 1.50 1.72
GNW 140801P00018500 P 08/01/14 18.5 1.98 2.21
GNW 140801P00019000 P 08/01/14 19.0 2.42 2.70
GNW 140801P00019500 P 08/01/14 19.5 2.91 3.20
GNW 140801P00020000 P 08/01/14 20.0 3.40 3.70
GNW 140801P00020500 P 08/01/14 20.5 3.90 4.20
GNW 140801P00021000 P 08/01/14 21.0 4.40 4.70
GNW 140801P00021500 P 08/01/14 21.5 4.90 5.20
GNW 140801P00022000 P 08/01/14 22.0 5.40 5.70
GNW 140801P00022500 P 08/01/14 22.5 5.90 6.20
GNW 140801P00023000 P 08/01/14 23.0 6.40 6.75
GNW 140801P00023500 P 08/01/14 23.5 6.90 7.20
GNW 140801P00024000 P 08/01/14 24.0 7.30 7.75
GNW 140801P00024500 P 08/01/14 24.5 7.80 8.25
GNW 140801P00025000 P 08/01/14 25.0 8.30 8.75
GNW 140801P00025500 P 08/01/14 25.5 8.80 9.25
GNW 140801P00026000 P 08/01/14 26.0 9.35 9.70
GNW 140801P00026500 P 08/01/14 26.5 9.60 10.30
GNW 140801P00027000 P 08/01/14 27.0 10.10 10.80
GNW 140801P00027500 P 08/01/14 27.5 10.45 11.85
GNW 140801P00028000 P 08/01/14 28.0 10.95 11.95
GNW 140801P00028500 P 08/01/14 28.5 11.70 12.45
GNW 140808C00010000 C 08/08/14 10.0 6.30 6.70
GNW 140808C00010500 C 08/08/14 10.5 5.80 6.15
GNW 140808C00011000 C 08/08/14 11.0 5.30 5.70
GNW 140808C00011500 C 08/08/14 11.5 4.80 5.15
GNW 140808C00012000 C 08/08/14 12.0 4.30 4.65
GNW 140808C00012500 C 08/08/14 12.5 3.80 4.15
GNW 140808C00013000 C 08/08/14 13.0 3.35 3.65
GNW 140808C00013500 C 08/08/14 13.5 2.85 3.15
GNW 140808C00014000 C 08/08/14 14.0 2.36 2.63
GNW 140808C00014500 C 08/08/14 14.5 1.88 2.11
GNW 140808C00015000 C 08/08/14 15.0 1.41 1.65
GNW 140808C00015500 C 08/08/14 15.5 1.09 1.14
GNW 140808C00016000 C 08/08/14 16.0 0.72 0.76
GNW 140808C00016500 C 08/08/14 16.5 0.43 0.47
GNW 140808C00017000 C 08/08/14 17.0 0.23 0.27
GNW 140808C00017500 C 08/08/14 17.5 0.12 0.14
GNW 140808C00018000 C 08/08/14 18.0 0.04 0.10
GNW 140808C00018500 C 08/08/14 18.5 0.01 0.07
GNW 140808C00019000 C 08/08/14 19.0 0.00 0.05
GNW 140808C00019500 C 08/08/14 19.5 0.00 0.04
GNW 140808C00020000 C 08/08/14 20.0 0.00 0.04
GNW 140808C00020500 C 08/08/14 20.5 0.00 0.04
GNW 140808C00021000 C 08/08/14 21.0 0.00 0.04
GNW 140808C00021500 C 08/08/14 21.5 0.00 0.03
GNW 140808C00022000 C 08/08/14 22.0 0.00 0.03
GNW 140808C00022500 C 08/08/14 22.5 0.00 0.03
GNW 140808C00023000 C 08/08/14 23.0 0.00 0.03
GNW 140808C00023500 C 08/08/14 23.5 0.00 0.03
GNW 140808C00024000 C 08/08/14 24.0 0.00 0.03
GNW 140808C00024500 C 08/08/14 24.5 0.00 0.03
GNW 140808C00025000 C 08/08/14 25.0 0.00 0.03
GNW 140808C00026000 C 08/08/14 26.0 0.00 0.03
GNW 140808P00010000 P 08/08/14 10.0 0.00 0.03
GNW 140808P00010500 P 08/08/14 10.5 0.00 0.04
GNW 140808P00011000 P 08/08/14 11.0 0.00 0.04
GNW 140808P00011500 P 08/08/14 11.5 0.00 0.05
GNW 140808P00012000 P 08/08/14 12.0 0.00 0.05
GNW 140808P00012500 P 08/08/14 12.5 0.00 0.06
GNW 140808P00013000 P 08/08/14 13.0 0.00 0.07
GNW 140808P00013500 P 08/08/14 13.5 0.01 0.08
GNW 140808P00014000 P 08/08/14 14.0 0.01 0.08
GNW 140808P00014500 P 08/08/14 14.5 0.03 0.09
GNW 140808P00015000 P 08/08/14 15.0 0.06 0.12
GNW 140808P00015500 P 08/08/14 15.5 0.15 0.20
GNW 140808P00016000 P 08/08/14 16.0 0.27 0.31
GNW 140808P00016500 P 08/08/14 16.5 0.48 0.54
GNW 140808P00017000 P 08/08/14 17.0 0.78 0.82
GNW 140808P00017500 P 08/08/14 17.5 1.15 1.24
GNW 140808P00018000 P 08/08/14 18.0 1.52 1.74
GNW 140808P00018500 P 08/08/14 18.5 1.99 2.21
GNW 140808P00019000 P 08/08/14 19.0 2.41 2.70
GNW 140808P00019500 P 08/08/14 19.5 2.90 3.20
GNW 140808P00020000 P 08/08/14 20.0 3.40 3.70
GNW 140808P00020500 P 08/08/14 20.5 3.90 4.20
GNW 140808P00021000 P 08/08/14 21.0 4.40 4.75
GNW 140808P00021500 P 08/08/14 21.5 4.90 5.20
GNW 140808P00022000 P 08/08/14 22.0 5.35 5.70
GNW 140808P00022500 P 08/08/14 22.5 5.85 6.20
GNW 140808P00023000 P 08/08/14 23.0 6.35 6.70
GNW 140808P00023500 P 08/08/14 23.5 6.85 7.20
GNW 140808P00024000 P 08/08/14 24.0 7.30 7.75
GNW 140808P00024500 P 08/08/14 24.5 7.70 8.25
GNW 140808P00025000 P 08/08/14 25.0 8.30 8.75
GNW 140808P00026000 P 08/08/14 26.0 9.30 9.75
GNW 140816C00010000 C 08/16/14 10.0 6.25 6.70
GNW 140816C00011000 C 08/16/14 11.0 5.25 5.70
GNW 140816C00011500 C 08/16/14 11.5 4.80 5.10
GNW 140816C00012000 C 08/16/14 12.0 4.35 4.65
GNW 140816C00012500 C 08/16/14 12.5 3.85 4.15
GNW 140816C00013000 C 08/16/14 13.0 3.35 3.65
GNW 140816C00013500 C 08/16/14 13.5 2.87 3.15
GNW 140816C00014000 C 08/16/14 14.0 2.38 2.63
GNW 140816C00014500 C 08/16/14 14.5 1.90 2.13
GNW 140816C00015000 C 08/16/14 15.0 1.54 1.68
GNW 140816C00015500 C 08/16/14 15.5 1.13 1.19
GNW 140816C00016000 C 08/16/14 16.0 0.77 0.80
GNW 140816C00016500 C 08/16/14 16.5 0.47 0.51
GNW 140816C00017000 C 08/16/14 17.0 0.28 0.31
GNW 140816C00017500 C 08/16/14 17.5 0.14 0.18
GNW 140816C00018000 C 08/16/14 18.0 0.08 0.10
GNW 140816C00018500 C 08/16/14 18.5 0.02 0.07
GNW 140816C00019000 C 08/16/14 19.0 0.01 0.06
GNW 140816C00019500 C 08/16/14 19.5 0.00 0.05
GNW 140816C00020000 C 08/16/14 20.0 0.00 0.04
GNW 140816C00020500 C 08/16/14 20.5 0.00 0.04
GNW 140816C00021000 C 08/16/14 21.0 0.00 0.04
GNW 140816C00022000 C 08/16/14 22.0 0.00 0.03
GNW 140816C00023000 C 08/16/14 23.0 0.00 0.03
GNW 140816C00024000 C 08/16/14 24.0 0.00 0.03
GNW 140816C00025000 C 08/16/14 25.0 0.00 0.03
GNW 140816C00026000 C 08/16/14 26.0 0.00 0.03
GNW 140816P00010000 P 08/16/14 10.0 0.00 0.04
GNW 140816P00011000 P 08/16/14 11.0 0.00 0.05
GNW 140816P00011500 P 08/16/14 11.5 0.00 0.06
GNW 140816P00012000 P 08/16/14 12.0 0.00 0.05
GNW 140816P00012500 P 08/16/14 12.5 0.01 0.06
GNW 140816P00013000 P 08/16/14 13.0 0.01 0.08
GNW 140816P00013500 P 08/16/14 13.5 0.02 0.08
GNW 140816P00014000 P 08/16/14 14.0 0.03 0.10
GNW 140816P00014500 P 08/16/14 14.5 0.07 0.10
GNW 140816P00015000 P 08/16/14 15.0 0.09 0.13
GNW 140816P00015500 P 08/16/14 15.5 0.19 0.21
GNW 140816P00016000 P 08/16/14 16.0 0.32 0.36
GNW 140816P00016500 P 08/16/14 16.5 0.53 0.56
GNW 140816P00017000 P 08/16/14 17.0 0.82 0.86
GNW 140816P00017500 P 08/16/14 17.5 1.17 1.27
GNW 140816P00018000 P 08/16/14 18.0 1.53 1.75
GNW 140816P00018500 P 08/16/14 18.5 2.00 2.22
GNW 140816P00019000 P 08/16/14 19.0 2.43 2.70
GNW 140816P00019500 P 08/16/14 19.5 2.92 3.20
GNW 140816P00020000 P 08/16/14 20.0 3.40 3.70
GNW 140816P00020500 P 08/16/14 20.5 3.90 4.20
GNW 140816P00021000 P 08/16/14 21.0 4.40 4.70
GNW 140816P00022000 P 08/16/14 22.0 5.40 5.70
GNW 140816P00023000 P 08/16/14 23.0 6.35 6.80
GNW 140816P00024000 P 08/16/14 24.0 7.30 7.80
GNW 140816P00025000 P 08/16/14 25.0 8.15 9.00
GNW 140816P00026000 P 08/16/14 26.0 9.15 9.80
GNW 140822C00010000 C 08/22/14 10.0 6.30 6.65
GNW 140822C00010500 C 08/22/14 10.5 5.80 6.15
GNW 140822C00011000 C 08/22/14 11.0 5.30 5.65
GNW 140822C00011500 C 08/22/14 11.5 4.80 5.15
GNW 140822C00012000 C 08/22/14 12.0 4.30 4.65
GNW 140822C00012500 C 08/22/14 12.5 3.85 4.15
GNW 140822C00013000 C 08/22/14 13.0 3.35 3.65
GNW 140822C00013500 C 08/22/14 13.5 2.87 3.15
GNW 140822C00014000 C 08/22/14 14.0 2.38 2.65
GNW 140822C00014500 C 08/22/14 14.5 1.92 2.15
GNW 140822C00015000 C 08/22/14 15.0 1.49 1.64
GNW 140822C00015500 C 08/22/14 15.5 1.13 1.23
GNW 140822C00016000 C 08/22/14 16.0 0.80 0.88
GNW 140822C00016500 C 08/22/14 16.5 0.52 0.58
GNW 140822C00017000 C 08/22/14 17.0 0.30 0.39
GNW 140822C00017500 C 08/22/14 17.5 0.17 0.25
GNW 140822C00018000 C 08/22/14 18.0 0.08 0.15
GNW 140822C00018500 C 08/22/14 18.5 0.04 0.09
GNW 140822C00019000 C 08/22/14 19.0 0.02 0.07
GNW 140822C00019500 C 08/22/14 19.5 0.01 0.06
GNW 140822C00020000 C 08/22/14 20.0 0.00 0.05
GNW 140822C00020500 C 08/22/14 20.5 0.00 0.04
GNW 140822C00021000 C 08/22/14 21.0 0.00 0.04
GNW 140822C00021500 C 08/22/14 21.5 0.00 0.04
GNW 140822C00022000 C 08/22/14 22.0 0.00 0.04
GNW 140822C00022500 C 08/22/14 22.5 0.00 0.03
GNW 140822C00023000 C 08/22/14 23.0 0.00 0.03
GNW 140822C00023500 C 08/22/14 23.5 0.00 0.03
GNW 140822C00024000 C 08/22/14 24.0 0.00 0.03
GNW 140822C00024500 C 08/22/14 24.5 0.00 0.03
GNW 140822C00025000 C 08/22/14 25.0 0.00 0.03
GNW 140822C00025500 C 08/22/14 25.5 0.00 0.03
GNW 140822C00026000 C 08/22/14 26.0 0.00 0.03
GNW 140822C00026500 C 08/22/14 26.5 0.00 0.03
GNW 140822P00010000 P 08/22/14 10.0 0.00 0.05
GNW 140822P00010500 P 08/22/14 10.5 0.00 0.05
GNW 140822P00011000 P 08/22/14 11.0 0.00 0.06
GNW 140822P00011500 P 08/22/14 11.5 0.01 0.07
GNW 140822P00012000 P 08/22/14 12.0 0.01 0.08
GNW 140822P00012500 P 08/22/14 12.5 0.02 0.08
GNW 140822P00013000 P 08/22/14 13.0 0.02 0.09
GNW 140822P00013500 P 08/22/14 13.5 0.03 0.10
GNW 140822P00014000 P 08/22/14 14.0 0.04 0.11
GNW 140822P00014500 P 08/22/14 14.5 0.06 0.14
GNW 140822P00015000 P 08/22/14 15.0 0.13 0.18
GNW 140822P00015500 P 08/22/14 15.5 0.22 0.27
GNW 140822P00016000 P 08/22/14 16.0 0.36 0.43
GNW 140822P00016500 P 08/22/14 16.5 0.57 0.62
GNW 140822P00017000 P 08/22/14 17.0 0.86 0.97
GNW 140822P00017500 P 08/22/14 17.5 1.21 1.36
GNW 140822P00018000 P 08/22/14 18.0 1.63 1.77
GNW 140822P00018500 P 08/22/14 18.5 2.00 2.24
GNW 140822P00019000 P 08/22/14 19.0 2.44 2.72
GNW 140822P00019500 P 08/22/14 19.5 2.93 3.20
GNW 140822P00020000 P 08/22/14 20.0 3.40 3.70
GNW 140822P00020500 P 08/22/14 20.5 3.90 4.20
GNW 140822P00021000 P 08/22/14 21.0 4.40 4.70
GNW 140822P00021500 P 08/22/14 21.5 4.90 5.20
GNW 140822P00022000 P 08/22/14 22.0 5.35 5.75
GNW 140822P00022500 P 08/22/14 22.5 5.85 6.25
GNW 140822P00023000 P 08/22/14 23.0 6.35 6.75
GNW 140822P00023500 P 08/22/14 23.5 6.85 7.25
GNW 140822P00024000 P 08/22/14 24.0 7.35 7.75
GNW 140822P00024500 P 08/22/14 24.5 7.85 8.25
GNW 140822P00025000 P 08/22/14 25.0 8.35 8.75
GNW 140822P00025500 P 08/22/14 25.5 8.80 9.30
GNW 140822P00026000 P 08/22/14 26.0 9.30 9.80
GNW 140822P00026500 P 08/22/14 26.5 9.55 10.55
GNW 140829C00010000 C 08/29/14 10.0 6.30 6.65
GNW 140829C00010500 C 08/29/14 10.5 5.80 6.15
GNW 140829C00011000 C 08/29/14 11.0 5.30 5.65
GNW 140829C00011500 C 08/29/14 11.5 4.80 5.15
GNW 140829C00012000 C 08/29/14 12.0 4.30 4.65
GNW 140829C00012500 C 08/29/14 12.5 3.85 4.15
GNW 140829C00013000 C 08/29/14 13.0 3.35 3.65
GNW 140829C00013500 C 08/29/14 13.5 2.87 3.15
GNW 140829C00014000 C 08/29/14 14.0 2.39 2.66
GNW 140829C00014500 C 08/29/14 14.5 1.94 2.19
GNW 140829C00015000 C 08/29/14 15.0 1.53 1.68
GNW 140829C00015500 C 08/29/14 15.5 1.19 1.28
GNW 140829C00016000 C 08/29/14 16.0 0.84 0.93
GNW 140829C00016500 C 08/29/14 16.5 0.55 0.64
GNW 140829C00017000 C 08/29/14 17.0 0.34 0.39
GNW 140829C00017500 C 08/29/14 17.5 0.20 0.28
GNW 140829C00018000 C 08/29/14 18.0 0.11 0.17
GNW 140829C00018500 C 08/29/14 18.5 0.06 0.09
GNW 140829C00019000 C 08/29/14 19.0 0.03 0.07
GNW 140829C00019500 C 08/29/14 19.5 0.01 0.07
GNW 140829C00020000 C 08/29/14 20.0 0.00 0.05
GNW 140829C00020500 C 08/29/14 20.5 0.00 0.05
GNW 140829C00021000 C 08/29/14 21.0 0.00 0.04
GNW 140829C00021500 C 08/29/14 21.5 0.00 0.04
GNW 140829C00022000 C 08/29/14 22.0 0.00 0.04
GNW 140829C00022500 C 08/29/14 22.5 0.00 0.04
GNW 140829C00023000 C 08/29/14 23.0 0.00 0.04
GNW 140829C00023500 C 08/29/14 23.5 0.00 0.04
GNW 140829C00024000 C 08/29/14 24.0 0.00 0.03
GNW 140829C00024500 C 08/29/14 24.5 0.00 0.03
GNW 140829C00025000 C 08/29/14 25.0 0.00 0.03
GNW 140829C00026000 C 08/29/14 26.0 0.00 0.03
GNW 140829P00010000 P 08/29/14 10.0 0.00 0.06
GNW 140829P00010500 P 08/29/14 10.5 0.00 0.06
GNW 140829P00011000 P 08/29/14 11.0 0.01 0.07
GNW 140829P00011500 P 08/29/14 11.5 0.02 0.08
GNW 140829P00012000 P 08/29/14 12.0 0.02 0.09
GNW 140829P00012500 P 08/29/14 12.5 0.01 0.09
GNW 140829P00013000 P 08/29/14 13.0 0.02 0.10
GNW 140829P00013500 P 08/29/14 13.5 0.04 0.10
GNW 140829P00014000 P 08/29/14 14.0 0.05 0.12
GNW 140829P00014500 P 08/29/14 14.5 0.08 0.15
GNW 140829P00015000 P 08/29/14 15.0 0.15 0.20
GNW 140829P00015500 P 08/29/14 15.5 0.25 0.31
GNW 140829P00016000 P 08/29/14 16.0 0.40 0.47
GNW 140829P00016500 P 08/29/14 16.5 0.61 0.65
GNW 140829P00017000 P 08/29/14 17.0 0.89 1.01
GNW 140829P00017500 P 08/29/14 17.5 1.25 1.39
GNW 140829P00018000 P 08/29/14 18.0 1.65 1.80
GNW 140829P00018500 P 08/29/14 18.5 2.00 2.26
GNW 140829P00019000 P 08/29/14 19.0 2.46 2.73
GNW 140829P00019500 P 08/29/14 19.5 2.93 3.25
GNW 140829P00020000 P 08/29/14 20.0 3.40 3.70
GNW 140829P00020500 P 08/29/14 20.5 3.90 4.20
GNW 140829P00021000 P 08/29/14 21.0 4.40 4.70
GNW 140829P00021500 P 08/29/14 21.5 4.90 5.20
GNW 140829P00022000 P 08/29/14 22.0 5.35 5.75
GNW 140829P00022500 P 08/29/14 22.5 5.85 6.25
GNW 140829P00023000 P 08/29/14 23.0 6.35 6.75
GNW 140829P00023500 P 08/29/14 23.5 6.85 7.25
GNW 140829P00024000 P 08/29/14 24.0 7.35 7.80
GNW 140829P00024500 P 08/29/14 24.5 7.85 8.30
GNW 140829P00025000 P 08/29/14 25.0 8.30 8.85
GNW 140829P00026000 P 08/29/14 26.0 9.30 9.85
GNW 140920C00001000 C 09/20/14 1.0 14.85 15.75
GNW 140920C00002000 C 09/20/14 2.0 13.85 14.75
GNW 140920C00003000 C 09/20/14 3.0 13.05 14.10
GNW 140920C00004000 C 09/20/14 4.0 11.85 12.75
GNW 140920C00005000 C 09/20/14 5.0 11.10 11.85
GNW 140920C00006000 C 09/20/14 6.0 10.10 10.85
GNW 140920C00007000 C 09/20/14 7.0 9.10 9.70
GNW 140920C00008000 C 09/20/14 8.0 8.25 8.65
GNW 140920C00009000 C 09/20/14 9.0 7.30 7.65
GNW 140920C00010000 C 09/20/14 10.0 6.30 6.65
GNW 140920C00011000 C 09/20/14 11.0 5.30 5.65
GNW 140920C00012000 C 09/20/14 12.0 4.35 4.65
GNW 140920C00013000 C 09/20/14 13.0 3.40 3.60
GNW 140920C00014000 C 09/20/14 14.0 2.46 2.72
GNW 140920C00015000 C 09/20/14 15.0 1.61 1.75
GNW 140920C00016000 C 09/20/14 16.0 0.93 1.06
GNW 140920C00017000 C 09/20/14 17.0 0.46 0.57
GNW 140920C00018000 C 09/20/14 18.0 0.19 0.25
GNW 140920C00019000 C 09/20/14 19.0 0.09 0.13
GNW 140920C00020000 C 09/20/14 20.0 0.02 0.07
GNW 140920C00021000 C 09/20/14 21.0 0.00 0.06
GNW 140920C00022000 C 09/20/14 22.0 0.00 0.05
GNW 140920C00023000 C 09/20/14 23.0 0.00 0.04
GNW 140920C00024000 C 09/20/14 24.0 0.00 0.04
GNW 140920C00025000 C 09/20/14 25.0 0.00 0.04
GNW 140920P00001000 P 09/20/14 1.0 0.00 0.03
GNW 140920P00002000 P 09/20/14 2.0 0.00 0.03
GNW 140920P00003000 P 09/20/14 3.0 0.00 0.03
GNW 140920P00004000 P 09/20/14 4.0 0.00 0.03
GNW 140920P00005000 P 09/20/14 5.0 0.00 0.03
GNW 140920P00006000 P 09/20/14 6.0 0.00 0.03
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.04
GNW 140920P00008000 P 09/20/14 8.0 0.00 0.05
GNW 140920P00009000 P 09/20/14 9.0 0.00 0.07
GNW 140920P00010000 P 09/20/14 10.0 0.02 0.08
GNW 140920P00011000 P 09/20/14 11.0 0.03 0.10
GNW 140920P00012000 P 09/20/14 12.0 0.04 0.11
GNW 140920P00013000 P 09/20/14 13.0 0.05 0.12
GNW 140920P00014000 P 09/20/14 14.0 0.12 0.16
GNW 140920P00015000 P 09/20/14 15.0 0.23 0.28
GNW 140920P00016000 P 09/20/14 16.0 0.53 0.61
GNW 140920P00017000 P 09/20/14 17.0 1.02 1.15
GNW 140920P00018000 P 09/20/14 18.0 1.75 1.89
GNW 140920P00019000 P 09/20/14 19.0 2.50 2.78
GNW 140920P00020000 P 09/20/14 20.0 3.40 3.75
GNW 140920P00021000 P 09/20/14 21.0 4.40 4.75
GNW 140920P00022000 P 09/20/14 22.0 5.35 5.75
GNW 140920P00023000 P 09/20/14 23.0 6.35 6.75
GNW 140920P00024000 P 09/20/14 24.0 7.30 7.90
GNW 140920P00025000 P 09/20/14 25.0 8.30 8.90
GNW 141220C00001000 C 12/20/14 1.0 15.05 16.15
GNW 141220C00002000 C 12/20/14 2.0 13.85 15.15
GNW 141220C00003000 C 12/20/14 3.0 12.85 14.25
GNW 141220C00004000 C 12/20/14 4.0 12.05 12.85
GNW 141220C00005000 C 12/20/14 5.0 11.10 11.85
GNW 141220C00006000 C 12/20/14 6.0 10.10 10.85
GNW 141220C00008000 C 12/20/14 8.0 8.30 8.70
GNW 141220C00009000 C 12/20/14 9.0 7.30 7.70
GNW 141220C00010000 C 12/20/14 10.0 6.35 6.70
GNW 141220C00011000 C 12/20/14 11.0 5.40 5.75
GNW 141220C00012000 C 12/20/14 12.0 4.45 4.80
GNW 141220C00013000 C 12/20/14 13.0 3.55 3.85
GNW 141220C00014000 C 12/20/14 14.0 2.73 2.95
GNW 141220C00015000 C 12/20/14 15.0 2.02 2.20
GNW 141220C00016000 C 12/20/14 16.0 1.40 1.56
GNW 141220C00017000 C 12/20/14 17.0 0.90 1.03
GNW 141220C00018000 C 12/20/14 18.0 0.56 0.67
GNW 141220C00019000 C 12/20/14 19.0 0.33 0.43
GNW 141220C00020000 C 12/20/14 20.0 0.18 0.26
GNW 141220C00021000 C 12/20/14 21.0 0.10 0.17
GNW 141220C00022000 C 12/20/14 22.0 0.06 0.11
GNW 141220C00023000 C 12/20/14 23.0 0.03 0.09
GNW 141220C00024000 C 12/20/14 24.0 0.02 0.07
GNW 141220C00025000 C 12/20/14 25.0 0.01 0.06
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 0.04
GNW 141220P00005000 P 12/20/14 5.0 0.00 0.05
GNW 141220P00006000 P 12/20/14 6.0 0.01 0.07
GNW 141220P00008000 P 12/20/14 8.0 0.04 0.10
GNW 141220P00009000 P 12/20/14 9.0 0.05 0.12
GNW 141220P00010000 P 12/20/14 10.0 0.05 0.14
GNW 141220P00011000 P 12/20/14 11.0 0.06 0.15
GNW 141220P00012000 P 12/20/14 12.0 0.12 0.19
GNW 141220P00013000 P 12/20/14 13.0 0.21 0.28
GNW 141220P00014000 P 12/20/14 14.0 0.35 0.43
GNW 141220P00015000 P 12/20/14 15.0 0.60 0.66
GNW 141220P00016000 P 12/20/14 16.0 0.96 1.05
GNW 141220P00017000 P 12/20/14 17.0 1.47 1.57
GNW 141220P00018000 P 12/20/14 18.0 2.10 2.23
GNW 141220P00019000 P 12/20/14 19.0 2.86 3.00
GNW 141220P00020000 P 12/20/14 20.0 3.60 3.90
GNW 141220P00021000 P 12/20/14 21.0 4.50 4.80
GNW 141220P00022000 P 12/20/14 22.0 5.40 5.80
GNW 141220P00023000 P 12/20/14 23.0 6.35 6.75
GNW 141220P00024000 P 12/20/14 24.0 7.35 7.75
GNW 141220P00025000 P 12/20/14 25.0 8.35 8.75
GNW 150117C00002500 C 01/17/15 2.5 13.15 14.75
GNW 150117C00003000 C 01/17/15 3.0 12.85 14.15
GNW 150117C00004000 C 01/17/15 4.0 12.10 12.85
GNW 150117C00005000 C 01/17/15 5.0 11.10 11.85
GNW 150117C00006000 C 01/17/15 6.0 10.15 10.85
GNW 150117C00007000 C 01/17/15 7.0 9.35 9.70
GNW 150117C00009000 C 01/17/15 9.0 7.35 7.80
GNW 150117C00010000 C 01/17/15 10.0 6.40 6.75
GNW 150117C00011000 C 01/17/15 11.0 5.40 5.80
GNW 150117C00012000 C 01/17/15 12.0 4.50 4.70
GNW 150117C00013000 C 01/17/15 13.0 3.65 3.95
GNW 150117C00014000 C 01/17/15 14.0 2.83 3.00
GNW 150117C00015000 C 01/17/15 15.0 2.12 2.25
GNW 150117C00016000 C 01/17/15 16.0 1.51 1.66
GNW 150117C00017000 C 01/17/15 17.0 1.08 1.13
GNW 150117C00018000 C 01/17/15 18.0 0.72 0.77
GNW 150117C00019000 C 01/17/15 19.0 0.46 0.50
GNW 150117C00020000 C 01/17/15 20.0 0.27 0.31
GNW 150117C00021000 C 01/17/15 21.0 0.15 0.21
GNW 150117C00022000 C 01/17/15 22.0 0.09 0.15
GNW 150117C00023000 C 01/17/15 23.0 0.04 0.11
GNW 150117C00024000 C 01/17/15 24.0 0.03 0.09
GNW 150117C00025000 C 01/17/15 25.0 0.02 0.06
GNW 150117C00026000 C 01/17/15 26.0 0.01 0.05
GNW 150117C00027000 C 01/17/15 27.0 0.00 0.05
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 0.01 0.06
GNW 150117P00006000 P 01/17/15 6.0 0.01 0.07
GNW 150117P00007000 P 01/17/15 7.0 0.03 0.09
GNW 150117P00009000 P 01/17/15 9.0 0.04 0.14
GNW 150117P00010000 P 01/17/15 10.0 0.06 0.15
GNW 150117P00011000 P 01/17/15 11.0 0.11 0.17
GNW 150117P00012000 P 01/17/15 12.0 0.15 0.22
GNW 150117P00013000 P 01/17/15 13.0 0.27 0.36
GNW 150117P00014000 P 01/17/15 14.0 0.44 0.53
GNW 150117P00015000 P 01/17/15 15.0 0.71 0.79
GNW 150117P00016000 P 01/17/15 16.0 1.09 1.18
GNW 150117P00017000 P 01/17/15 17.0 1.60 1.67
GNW 150117P00018000 P 01/17/15 18.0 2.21 2.35
GNW 150117P00019000 P 01/17/15 19.0 2.95 3.10
GNW 150117P00020000 P 01/17/15 20.0 3.75 3.90
GNW 150117P00021000 P 01/17/15 21.0 4.55 4.85
GNW 150117P00022000 P 01/17/15 22.0 5.45 5.80
GNW 150117P00023000 P 01/17/15 23.0 6.40 6.80
GNW 150117P00024000 P 01/17/15 24.0 7.35 7.75
GNW 150117P00025000 P 01/17/15 25.0 8.35 8.75
GNW 150117P00026000 P 01/17/15 26.0 9.35 9.75
GNW 150117P00027000 P 01/17/15 27.0 10.15 10.95
GNW 150320C00008000 C 03/20/15 8.0 8.35 8.80
GNW 150320C00009000 C 03/20/15 9.0 7.35 7.80
GNW 150320C00010000 C 03/20/15 10.0 6.40 6.85
GNW 150320C00011000 C 03/20/15 11.0 5.50 5.90
GNW 150320C00012000 C 03/20/15 12.0 4.60 4.95
GNW 150320C00013000 C 03/20/15 13.0 3.75 4.10
GNW 150320C00014000 C 03/20/15 14.0 3.00 3.20
GNW 150320C00015000 C 03/20/15 15.0 2.31 2.52
GNW 150320C00016000 C 03/20/15 16.0 1.75 1.91
GNW 150320C00017000 C 03/20/15 17.0 1.27 1.39
GNW 150320C00018000 C 03/20/15 18.0 0.92 1.04
GNW 150320C00019000 C 03/20/15 19.0 0.64 0.74
GNW 150320C00020000 C 03/20/15 20.0 0.42 0.53
GNW 150320C00021000 C 03/20/15 21.0 0.27 0.38
GNW 150320C00022000 C 03/20/15 22.0 0.16 0.27
GNW 150320C00023000 C 03/20/15 23.0 0.08 0.20
GNW 150320C00024000 C 03/20/15 24.0 0.04 0.15
GNW 150320P00008000 P 03/20/15 8.0 0.05 0.14
GNW 150320P00009000 P 03/20/15 9.0 0.06 0.16
GNW 150320P00010000 P 03/20/15 10.0 0.07 0.19
GNW 150320P00011000 P 03/20/15 11.0 0.12 0.25
GNW 150320P00012000 P 03/20/15 12.0 0.22 0.36
GNW 150320P00013000 P 03/20/15 13.0 0.37 0.50
GNW 150320P00014000 P 03/20/15 14.0 0.60 0.73
GNW 150320P00015000 P 03/20/15 15.0 0.90 1.04
GNW 150320P00016000 P 03/20/15 16.0 1.31 1.44
GNW 150320P00017000 P 03/20/15 17.0 1.82 1.93
GNW 150320P00018000 P 03/20/15 18.0 2.42 2.58
GNW 150320P00019000 P 03/20/15 19.0 3.10 3.30
GNW 150320P00020000 P 03/20/15 20.0 3.90 4.05
GNW 150320P00021000 P 03/20/15 21.0 4.80 4.95
GNW 150320P00022000 P 03/20/15 22.0 5.50 5.90
GNW 150320P00023000 P 03/20/15 23.0 6.45 6.85
GNW 150320P00024000 P 03/20/15 24.0 7.40 7.85
GNW 160115C00003000 C 01/15/16 3.0 12.70 14.30
GNW 160115C00004000 C 01/15/16 4.0 10.05 14.80
GNW 160115C00005000 C 01/15/16 5.0 10.50 12.75
GNW 160115C00008000 C 01/15/16 8.0 8.45 8.95
GNW 160115C00010000 C 01/15/16 10.0 6.70 7.20
GNW 160115C00012000 C 01/15/16 12.0 5.10 5.60
GNW 160115C00015000 C 01/15/16 15.0 3.10 3.35
GNW 160115C00017000 C 01/15/16 17.0 2.10 2.36
GNW 160115C00020000 C 01/15/16 20.0 1.14 1.30
GNW 160115C00022000 C 01/15/16 22.0 0.70 0.85
GNW 160115C00025000 C 01/15/16 25.0 0.29 0.44
GNW 160115C00030000 C 01/15/16 30.0 0.05 0.16
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.07
GNW 160115P00004000 P 01/15/16 4.0 0.01 0.10
GNW 160115P00005000 P 01/15/16 5.0 0.03 0.12
GNW 160115P00008000 P 01/15/16 8.0 0.10 0.22
GNW 160115P00010000 P 01/15/16 10.0 0.28 0.44
GNW 160115P00012000 P 01/15/16 12.0 0.65 0.74
GNW 160115P00015000 P 01/15/16 15.0 1.62 1.80
GNW 160115P00017000 P 01/15/16 17.0 2.60 2.79
GNW 160115P00020000 P 01/15/16 20.0 4.50 4.75
GNW 160115P00022000 P 01/15/16 22.0 6.10 6.30
GNW 160115P00025000 P 01/15/16 25.0 8.50 9.00
GNW 160115P00030000 P 01/15/16 30.0 13.05 13.75

OPRA data is delayed 15 minutes.