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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140829C00006500 C 08/29/14 6.5 7.45 7.75
GNW 140829C00007000 C 08/29/14 7.0 6.95 7.25
GNW 140829C00007500 C 08/29/14 7.5 6.45 6.75
GNW 140829C00008000 C 08/29/14 8.0 5.95 6.25
GNW 140829C00008500 C 08/29/14 8.5 5.45 5.75
GNW 140829C00009000 C 08/29/14 9.0 4.95 5.25
GNW 140829C00009500 C 08/29/14 9.5 4.45 4.75
GNW 140829C00010000 C 08/29/14 10.0 3.95 4.20
GNW 140829C00010500 C 08/29/14 10.5 3.45 3.70
GNW 140829C00011000 C 08/29/14 11.0 2.98 3.20
GNW 140829C00011500 C 08/29/14 11.5 2.48 2.71
GNW 140829C00012000 C 08/29/14 12.0 1.98 2.21
GNW 140829C00012500 C 08/29/14 12.5 1.48 1.71
GNW 140829C00013000 C 08/29/14 13.0 0.98 1.23
GNW 140829C00013500 C 08/29/14 13.5 0.58 0.63
GNW 140829C00014000 C 08/29/14 14.0 0.15 0.18
GNW 140829C00014500 C 08/29/14 14.5 0.00 0.04
GNW 140829C00015000 C 08/29/14 15.0 0.00 0.03
GNW 140829C00015500 C 08/29/14 15.5 0.00 0.03
GNW 140829C00016000 C 08/29/14 16.0 0.00 0.03
GNW 140829C00016500 C 08/29/14 16.5 0.00 0.10
GNW 140829C00017000 C 08/29/14 17.0 0.00 0.10
GNW 140829C00017500 C 08/29/14 17.5 0.00 0.03
GNW 140829C00018000 C 08/29/14 18.0 0.00 0.03
GNW 140829C00018500 C 08/29/14 18.5 0.00 0.04
GNW 140829C00019000 C 08/29/14 19.0 0.00 0.03
GNW 140829C00019500 C 08/29/14 19.5 0.00 0.03
GNW 140829C00020000 C 08/29/14 20.0 0.00 0.03
GNW 140829C00020500 C 08/29/14 20.5 0.00 0.03
GNW 140829C00021000 C 08/29/14 21.0 0.00 0.03
GNW 140829C00021500 C 08/29/14 21.5 0.00 0.03
GNW 140829C00022000 C 08/29/14 22.0 0.00 0.04
GNW 140829C00022500 C 08/29/14 22.5 0.00 0.03
GNW 140829C00023000 C 08/29/14 23.0 0.00 0.03
GNW 140829C00023500 C 08/29/14 23.5 0.00 0.03
GNW 140829C00024000 C 08/29/14 24.0 0.00 0.04
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 140829P00006500 P 08/29/14 6.5 0.00 0.01
GNW 140829P00007000 P 08/29/14 7.0 0.00 0.01
GNW 140829P00007500 P 08/29/14 7.5 0.00 0.01
GNW 140829P00008000 P 08/29/14 8.0 0.00 0.01
GNW 140829P00008500 P 08/29/14 8.5 0.00 0.01
GNW 140829P00009000 P 08/29/14 9.0 0.00 0.03
GNW 140829P00009500 P 08/29/14 9.5 0.00 0.01
GNW 140829P00010000 P 08/29/14 10.0 0.00 0.04
GNW 140829P00010500 P 08/29/14 10.5 0.00 0.04
GNW 140829P00011000 P 08/29/14 11.0 0.00 0.03
GNW 140829P00011500 P 08/29/14 11.5 0.00 0.03
GNW 140829P00012000 P 08/29/14 12.0 0.00 0.03
GNW 140829P00012500 P 08/29/14 12.5 0.00 0.03
GNW 140829P00013000 P 08/29/14 13.0 0.00 0.03
GNW 140829P00013500 P 08/29/14 13.5 0.00 0.04
GNW 140829P00014000 P 08/29/14 14.0 0.04 0.07
GNW 140829P00014500 P 08/29/14 14.5 0.31 0.53
GNW 140829P00015000 P 08/29/14 15.0 0.80 1.02
GNW 140829P00015500 P 08/29/14 15.5 1.29 1.52
GNW 140829P00016000 P 08/29/14 16.0 1.79 2.02
GNW 140829P00016500 P 08/29/14 16.5 2.29 2.52
GNW 140829P00017000 P 08/29/14 17.0 2.79 3.05
GNW 140829P00017500 P 08/29/14 17.5 3.25 3.55
GNW 140829P00018000 P 08/29/14 18.0 3.75 4.05
GNW 140829P00018500 P 08/29/14 18.5 4.25 4.55
GNW 140829P00019000 P 08/29/14 19.0 4.75 5.05
GNW 140829P00019500 P 08/29/14 19.5 5.25 5.55
GNW 140829P00020000 P 08/29/14 20.0 5.75 6.05
GNW 140829P00020500 P 08/29/14 20.5 6.25 6.55
GNW 140829P00021000 P 08/29/14 21.0 6.75 7.05
GNW 140829P00021500 P 08/29/14 21.5 7.25 7.55
GNW 140829P00022000 P 08/29/14 22.0 7.45 8.00
GNW 140829P00022500 P 08/29/14 22.5 8.25 8.50
GNW 140829P00023000 P 08/29/14 23.0 8.75 9.00
GNW 140829P00023500 P 08/29/14 23.5 9.25 9.50
GNW 140829P00024000 P 08/29/14 24.0 9.40 10.00
GNW 140829P00024500 P 08/29/14 24.5 9.90 10.90
GNW 140829P00025000 P 08/29/14 25.0 10.10 11.70
GNW 140829P00026000 P 08/29/14 26.0 11.10 12.70
GNW 140905C00009500 C 09/05/14 9.5 4.45 4.75
GNW 140905C00010000 C 09/05/14 10.0 3.95 4.25
GNW 140905C00010500 C 09/05/14 10.5 3.45 3.75
GNW 140905C00011000 C 09/05/14 11.0 2.98 3.25
GNW 140905C00011500 C 09/05/14 11.5 2.49 2.71
GNW 140905C00012000 C 09/05/14 12.0 1.99 2.21
GNW 140905C00012500 C 09/05/14 12.5 1.49 1.72
GNW 140905C00013000 C 09/05/14 13.0 0.99 1.23
GNW 140905C00013500 C 09/05/14 13.5 0.54 0.74
GNW 140905C00014000 C 09/05/14 14.0 0.24 0.27
GNW 140905C00014500 C 09/05/14 14.5 0.05 0.07
GNW 140905C00015000 C 09/05/14 15.0 0.00 0.05
GNW 140905C00015500 C 09/05/14 15.5 0.00 0.04
GNW 140905C00016000 C 09/05/14 16.0 0.00 0.01
GNW 140905C00016500 C 09/05/14 16.5 0.00 0.01
GNW 140905C00017000 C 09/05/14 17.0 0.00 0.01
GNW 140905C00017500 C 09/05/14 17.5 0.00 0.01
GNW 140905C00018000 C 09/05/14 18.0 0.00 0.01
GNW 140905C00018500 C 09/05/14 18.5 0.00 0.01
GNW 140905C00019000 C 09/05/14 19.0 0.00 0.01
GNW 140905C00019500 C 09/05/14 19.5 0.00 0.01
GNW 140905C00020000 C 09/05/14 20.0 0.00 0.01
GNW 140905C00020500 C 09/05/14 20.5 0.00 0.01
GNW 140905C00021000 C 09/05/14 21.0 0.00 0.01
GNW 140905C00021500 C 09/05/14 21.5 0.00 0.01
GNW 140905C00022000 C 09/05/14 22.0 0.00 0.01
GNW 140905C00022500 C 09/05/14 22.5 0.00 0.08
GNW 140905C00023000 C 09/05/14 23.0 0.00 0.01
GNW 140905C00023500 C 09/05/14 23.5 0.00 0.01
GNW 140905C00024000 C 09/05/14 24.0 0.00 0.01
GNW 140905C00024500 C 09/05/14 24.5 0.00 0.01
GNW 140905P00009500 P 09/05/14 9.5 0.00 0.01
GNW 140905P00010000 P 09/05/14 10.0 0.00 0.01
GNW 140905P00010500 P 09/05/14 10.5 0.00 0.01
GNW 140905P00011000 P 09/05/14 11.0 0.00 0.02
GNW 140905P00011500 P 09/05/14 11.5 0.00 0.04
GNW 140905P00012000 P 09/05/14 12.0 0.00 0.04
GNW 140905P00012500 P 09/05/14 12.5 0.00 0.10
GNW 140905P00013000 P 09/05/14 13.0 0.00 0.04
GNW 140905P00013500 P 09/05/14 13.5 0.03 0.07
GNW 140905P00014000 P 09/05/14 14.0 0.14 0.17
GNW 140905P00014500 P 09/05/14 14.5 0.44 0.47
GNW 140905P00015000 P 09/05/14 15.0 0.80 1.03
GNW 140905P00015500 P 09/05/14 15.5 1.30 1.53
GNW 140905P00016000 P 09/05/14 16.0 1.80 2.01
GNW 140905P00016500 P 09/05/14 16.5 2.29 2.52
GNW 140905P00017000 P 09/05/14 17.0 2.79 3.05
GNW 140905P00017500 P 09/05/14 17.5 3.25 3.55
GNW 140905P00018000 P 09/05/14 18.0 3.75 4.05
GNW 140905P00018500 P 09/05/14 18.5 4.25 4.55
GNW 140905P00019000 P 09/05/14 19.0 4.75 5.05
GNW 140905P00019500 P 09/05/14 19.5 5.25 5.55
GNW 140905P00020000 P 09/05/14 20.0 5.75 6.05
GNW 140905P00020500 P 09/05/14 20.5 6.25 6.55
GNW 140905P00021000 P 09/05/14 21.0 6.75 7.05
GNW 140905P00021500 P 09/05/14 21.5 7.25 7.55
GNW 140905P00022000 P 09/05/14 22.0 7.40 8.40
GNW 140905P00022500 P 09/05/14 22.5 7.90 8.90
GNW 140905P00023000 P 09/05/14 23.0 8.40 9.40
GNW 140905P00023500 P 09/05/14 23.5 8.90 9.90
GNW 140905P00024000 P 09/05/14 24.0 9.40 10.40
GNW 140905P00024500 P 09/05/14 24.5 9.90 10.90
GNW 140912C00007000 C 09/12/14 7.0 6.95 7.25
GNW 140912C00007500 C 09/12/14 7.5 6.45 6.75
GNW 140912C00008000 C 09/12/14 8.0 5.90 6.25
GNW 140912C00008500 C 09/12/14 8.5 5.45 5.75
GNW 140912C00009000 C 09/12/14 9.0 4.95 5.25
GNW 140912C00009500 C 09/12/14 9.5 4.45 4.75
GNW 140912C00010000 C 09/12/14 10.0 3.95 4.25
GNW 140912C00010500 C 09/12/14 10.5 3.45 3.75
GNW 140912C00011000 C 09/12/14 11.0 2.96 3.25
GNW 140912C00011500 C 09/12/14 11.5 2.46 2.72
GNW 140912C00012000 C 09/12/14 12.0 1.96 2.24
GNW 140912C00012500 C 09/12/14 12.5 1.51 1.74
GNW 140912C00013000 C 09/12/14 13.0 1.03 1.26
GNW 140912C00013500 C 09/12/14 13.5 0.61 0.80
GNW 140912C00014000 C 09/12/14 14.0 0.34 0.37
GNW 140912C00014500 C 09/12/14 14.5 0.12 0.17
GNW 140912C00015000 C 09/12/14 15.0 0.02 0.08
GNW 140912C00015500 C 09/12/14 15.5 0.01 0.08
GNW 140912C00016000 C 09/12/14 16.0 0.00 0.10
GNW 140912C00016500 C 09/12/14 16.5 0.00 0.07
GNW 140912C00017000 C 09/12/14 17.0 0.00 0.06
GNW 140912C00017500 C 09/12/14 17.5 0.00 0.08
GNW 140912C00018000 C 09/12/14 18.0 0.00 0.08
GNW 140912C00018500 C 09/12/14 18.5 0.00 0.08
GNW 140912C00019000 C 09/12/14 19.0 0.00 0.08
GNW 140912C00019500 C 09/12/14 19.5 0.00 0.06
GNW 140912C00020000 C 09/12/14 20.0 0.00 0.02
GNW 140912C00020500 C 09/12/14 20.5 0.00 0.07
GNW 140912C00021000 C 09/12/14 21.0 0.00 0.01
GNW 140912C00021500 C 09/12/14 21.5 0.00 0.01
GNW 140912C00022000 C 09/12/14 22.0 0.00 0.01
GNW 140912C00022500 C 09/12/14 22.5 0.00 0.01
GNW 140912C00023000 C 09/12/14 23.0 0.00 0.01
GNW 140912C00023500 C 09/12/14 23.5 0.00 0.01
GNW 140912C00024000 C 09/12/14 24.0 0.00 0.01
GNW 140912C00024500 C 09/12/14 24.5 0.00 0.07
GNW 140912P00007000 P 09/12/14 7.0 0.00 0.08
GNW 140912P00007500 P 09/12/14 7.5 0.00 0.02
GNW 140912P00008000 P 09/12/14 8.0 0.00 0.08
GNW 140912P00008500 P 09/12/14 8.5 0.00 0.06
GNW 140912P00009000 P 09/12/14 9.0 0.00 0.06
GNW 140912P00009500 P 09/12/14 9.5 0.00 0.07
GNW 140912P00010000 P 09/12/14 10.0 0.00 0.03
GNW 140912P00010500 P 09/12/14 10.5 0.00 0.07
GNW 140912P00011000 P 09/12/14 11.0 0.00 0.05
GNW 140912P00011500 P 09/12/14 11.5 0.00 0.10
GNW 140912P00012000 P 09/12/14 12.0 0.01 0.05
GNW 140912P00012500 P 09/12/14 12.5 0.01 0.06
GNW 140912P00013000 P 09/12/14 13.0 0.04 0.06
GNW 140912P00013500 P 09/12/14 13.5 0.09 0.11
GNW 140912P00014000 P 09/12/14 14.0 0.22 0.27
GNW 140912P00014500 P 09/12/14 14.5 0.51 0.56
GNW 140912P00015000 P 09/12/14 15.0 0.85 0.99
GNW 140912P00015500 P 09/12/14 15.5 1.33 1.54
GNW 140912P00016000 P 09/12/14 16.0 1.80 1.99
GNW 140912P00016500 P 09/12/14 16.5 2.28 2.51
GNW 140912P00017000 P 09/12/14 17.0 2.78 3.10
GNW 140912P00017500 P 09/12/14 17.5 3.30 3.60
GNW 140912P00018000 P 09/12/14 18.0 3.75 4.10
GNW 140912P00018500 P 09/12/14 18.5 4.25 4.60
GNW 140912P00019000 P 09/12/14 19.0 4.75 5.10
GNW 140912P00019500 P 09/12/14 19.5 5.25 5.60
GNW 140912P00020000 P 09/12/14 20.0 5.75 6.15
GNW 140912P00020500 P 09/12/14 20.5 6.25 6.65
GNW 140912P00021000 P 09/12/14 21.0 6.75 7.15
GNW 140912P00021500 P 09/12/14 21.5 7.25 7.65
GNW 140912P00022000 P 09/12/14 22.0 7.45 8.05
GNW 140912P00022500 P 09/12/14 22.5 7.95 8.55
GNW 140912P00023000 P 09/12/14 23.0 8.45 9.05
GNW 140912P00023500 P 09/12/14 23.5 8.90 9.90
GNW 140912P00024000 P 09/12/14 24.0 9.40 10.40
GNW 140912P00024500 P 09/12/14 24.5 9.90 10.90
GNW 140920C00001000 C 09/20/14 1.0 12.70 13.30
GNW 140920C00002000 C 09/20/14 2.0 11.70 12.45
GNW 140920C00003000 C 09/20/14 3.0 10.70 11.70
GNW 140920C00004000 C 09/20/14 4.0 9.80 10.25
GNW 140920C00005000 C 09/20/14 5.0 8.90 9.25
GNW 140920C00006000 C 09/20/14 6.0 7.95 8.30
GNW 140920C00006500 C 09/20/14 6.5 7.45 7.75
GNW 140920C00007000 C 09/20/14 7.0 6.95 7.25
GNW 140920C00007500 C 09/20/14 7.5 6.45 6.75
GNW 140920C00008000 C 09/20/14 8.0 5.95 6.25
GNW 140920C00008500 C 09/20/14 8.5 5.50 5.75
GNW 140920C00009000 C 09/20/14 9.0 5.00 5.25
GNW 140920C00009500 C 09/20/14 9.5 4.50 4.75
GNW 140920C00010000 C 09/20/14 10.0 4.00 4.25
GNW 140920C00010500 C 09/20/14 10.5 3.50 3.75
GNW 140920C00011000 C 09/20/14 11.0 3.05 3.25
GNW 140920C00011500 C 09/20/14 11.5 2.51 2.73
GNW 140920C00012000 C 09/20/14 12.0 2.11 2.23
GNW 140920C00012500 C 09/20/14 12.5 1.53 1.75
GNW 140920C00013000 C 09/20/14 13.0 1.08 1.25
GNW 140920C00013500 C 09/20/14 13.5 0.75 0.78
GNW 140920C00014000 C 09/20/14 14.0 0.41 0.44
GNW 140920C00014500 C 09/20/14 14.5 0.19 0.21
GNW 140920C00015000 C 09/20/14 15.0 0.08 0.09
GNW 140920C00015500 C 09/20/14 15.5 0.02 0.07
GNW 140920C00016000 C 09/20/14 16.0 0.01 0.05
GNW 140920C00016500 C 09/20/14 16.5 0.00 0.04
GNW 140920C00017000 C 09/20/14 17.0 0.00 0.01
GNW 140920C00017500 C 09/20/14 17.5 0.00 0.01
GNW 140920C00018000 C 09/20/14 18.0 0.00 0.03
GNW 140920C00018500 C 09/20/14 18.5 0.00 0.01
GNW 140920C00019000 C 09/20/14 19.0 0.00 0.03
GNW 140920C00019500 C 09/20/14 19.5 0.00 0.01
GNW 140920C00020000 C 09/20/14 20.0 0.00 0.03
GNW 140920C00020500 C 09/20/14 20.5 0.00 0.03
GNW 140920C00021000 C 09/20/14 21.0 0.00 0.03
GNW 140920C00022000 C 09/20/14 22.0 0.00 0.03
GNW 140920C00023000 C 09/20/14 23.0 0.00 0.03
GNW 140920C00024000 C 09/20/14 24.0 0.00 0.03
GNW 140920C00025000 C 09/20/14 25.0 0.00 0.03
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 140920P00006500 P 09/20/14 6.5 0.00 0.02
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.03
GNW 140920P00007500 P 09/20/14 7.5 0.00 0.02
GNW 140920P00008000 P 09/20/14 8.0 0.00 0.03
GNW 140920P00008500 P 09/20/14 8.5 0.00 0.03
GNW 140920P00009000 P 09/20/14 9.0 0.00 0.04
GNW 140920P00009500 P 09/20/14 9.5 0.00 0.05
GNW 140920P00010000 P 09/20/14 10.0 0.00 0.02
GNW 140920P00010500 P 09/20/14 10.5 0.00 0.06
GNW 140920P00011000 P 09/20/14 11.0 0.01 0.05
GNW 140920P00011500 P 09/20/14 11.5 0.01 0.06
GNW 140920P00012000 P 09/20/14 12.0 0.02 0.06
GNW 140920P00012500 P 09/20/14 12.5 0.04 0.06
GNW 140920P00013000 P 09/20/14 13.0 0.07 0.09
GNW 140920P00013500 P 09/20/14 13.5 0.14 0.16
GNW 140920P00014000 P 09/20/14 14.0 0.31 0.32
GNW 140920P00014500 P 09/20/14 14.5 0.57 0.60
GNW 140920P00015000 P 09/20/14 15.0 0.92 1.02
GNW 140920P00015500 P 09/20/14 15.5 1.34 1.49
GNW 140920P00016000 P 09/20/14 16.0 1.83 1.99
GNW 140920P00016500 P 09/20/14 16.5 2.31 2.49
GNW 140920P00017000 P 09/20/14 17.0 2.81 2.99
GNW 140920P00017500 P 09/20/14 17.5 3.30 3.50
GNW 140920P00018000 P 09/20/14 18.0 3.80 4.00
GNW 140920P00018500 P 09/20/14 18.5 4.30 4.50
GNW 140920P00019000 P 09/20/14 19.0 4.80 5.05
GNW 140920P00019500 P 09/20/14 19.5 5.30 5.55
GNW 140920P00020000 P 09/20/14 20.0 5.80 6.05
GNW 140920P00020500 P 09/20/14 20.5 6.30 6.55
GNW 140920P00021000 P 09/20/14 21.0 6.75 7.05
GNW 140920P00022000 P 09/20/14 22.0 6.90 8.95
GNW 140920P00023000 P 09/20/14 23.0 8.30 9.65
GNW 140920P00024000 P 09/20/14 24.0 9.45 10.45
GNW 140920P00025000 P 09/20/14 25.0 10.65 11.30
GNW 140926C00006000 C 09/26/14 6.0 7.95 8.25
GNW 140926C00006500 C 09/26/14 6.5 7.45 7.75
GNW 140926C00007000 C 09/26/14 7.0 6.95 7.25
GNW 140926C00007500 C 09/26/14 7.5 6.50 6.75
GNW 140926C00008000 C 09/26/14 8.0 6.00 6.25
GNW 140926C00008500 C 09/26/14 8.5 5.50 5.75
GNW 140926C00009000 C 09/26/14 9.0 5.00 5.25
GNW 140926C00009500 C 09/26/14 9.5 4.50 4.75
GNW 140926C00010000 C 09/26/14 10.0 4.00 4.25
GNW 140926C00010500 C 09/26/14 10.5 3.50 3.75
GNW 140926C00011000 C 09/26/14 11.0 3.00 3.25
GNW 140926C00011500 C 09/26/14 11.5 2.52 2.76
GNW 140926C00012000 C 09/26/14 12.0 2.03 2.25
GNW 140926C00012500 C 09/26/14 12.5 1.56 1.78
GNW 140926C00013000 C 09/26/14 13.0 1.15 1.32
GNW 140926C00013500 C 09/26/14 13.5 0.78 0.87
GNW 140926C00014000 C 09/26/14 14.0 0.45 0.51
GNW 140926C00014500 C 09/26/14 14.5 0.24 0.28
GNW 140926C00015000 C 09/26/14 15.0 0.11 0.15
GNW 140926C00015500 C 09/26/14 15.5 0.04 0.09
GNW 140926C00016000 C 09/26/14 16.0 0.01 0.06
GNW 140926C00016500 C 09/26/14 16.5 0.00 0.05
GNW 140926C00017000 C 09/26/14 17.0 0.00 0.04
GNW 140926C00017500 C 09/26/14 17.5 0.00 0.04
GNW 140926C00018000 C 09/26/14 18.0 0.00 0.04
GNW 140926C00018500 C 09/26/14 18.5 0.00 0.04
GNW 140926C00019000 C 09/26/14 19.0 0.00 0.04
GNW 140926C00019500 C 09/26/14 19.5 0.00 0.04
GNW 140926C00020000 C 09/26/14 20.0 0.00 0.03
GNW 140926C00020500 C 09/26/14 20.5 0.00 0.03
GNW 140926C00021000 C 09/26/14 21.0 0.00 0.03
GNW 140926C00021500 C 09/26/14 21.5 0.00 0.03
GNW 140926C00022000 C 09/26/14 22.0 0.00 0.03
GNW 140926C00022500 C 09/26/14 22.5 0.00 0.03
GNW 140926C00023000 C 09/26/14 23.0 0.00 0.03
GNW 140926C00023500 C 09/26/14 23.5 0.00 0.03
GNW 140926C00024000 C 09/26/14 24.0 0.00 0.03
GNW 140926P00006000 P 09/26/14 6.0 0.00 0.01
GNW 140926P00006500 P 09/26/14 6.5 0.00 0.02
GNW 140926P00007000 P 09/26/14 7.0 0.00 0.02
GNW 140926P00007500 P 09/26/14 7.5 0.00 0.02
GNW 140926P00008000 P 09/26/14 8.0 0.00 0.03
GNW 140926P00008500 P 09/26/14 8.5 0.00 0.03
GNW 140926P00009000 P 09/26/14 9.0 0.00 0.05
GNW 140926P00009500 P 09/26/14 9.5 0.00 0.06
GNW 140926P00010000 P 09/26/14 10.0 0.00 0.06
GNW 140926P00010500 P 09/26/14 10.5 0.01 0.06
GNW 140926P00011000 P 09/26/14 11.0 0.01 0.06
GNW 140926P00011500 P 09/26/14 11.5 0.02 0.07
GNW 140926P00012000 P 09/26/14 12.0 0.03 0.07
GNW 140926P00012500 P 09/26/14 12.5 0.06 0.08
GNW 140926P00013000 P 09/26/14 13.0 0.10 0.13
GNW 140926P00013500 P 09/26/14 13.5 0.17 0.22
GNW 140926P00014000 P 09/26/14 14.0 0.34 0.40
GNW 140926P00014500 P 09/26/14 14.5 0.60 0.68
GNW 140926P00015000 P 09/26/14 15.0 0.96 1.07
GNW 140926P00015500 P 09/26/14 15.5 1.37 1.58
GNW 140926P00016000 P 09/26/14 16.0 1.84 2.05
GNW 140926P00016500 P 09/26/14 16.5 2.32 2.54
GNW 140926P00017000 P 09/26/14 17.0 2.79 3.05
GNW 140926P00017500 P 09/26/14 17.5 3.30 3.55
GNW 140926P00018000 P 09/26/14 18.0 3.80 4.05
GNW 140926P00018500 P 09/26/14 18.5 4.30 4.60
GNW 140926P00019000 P 09/26/14 19.0 4.80 5.05
GNW 140926P00019500 P 09/26/14 19.5 5.30 5.55
GNW 140926P00020000 P 09/26/14 20.0 5.80 6.05
GNW 140926P00020500 P 09/26/14 20.5 6.25 6.55
GNW 140926P00021000 P 09/26/14 21.0 6.75 7.20
GNW 140926P00021500 P 09/26/14 21.5 7.25 7.55
GNW 140926P00022000 P 09/26/14 22.0 7.60 8.30
GNW 140926P00022500 P 09/26/14 22.5 8.30 8.55
GNW 140926P00023000 P 09/26/14 23.0 8.80 9.05
GNW 140926P00023500 P 09/26/14 23.5 9.30 9.55
GNW 140926P00024000 P 09/26/14 24.0 9.40 10.40
GNW 141003C00006500 C 10/03/14 6.5 7.45 7.75
GNW 141003C00007000 C 10/03/14 7.0 7.00 7.25
GNW 141003C00007500 C 10/03/14 7.5 6.50 6.75
GNW 141003C00008000 C 10/03/14 8.0 6.00 6.25
GNW 141003C00008500 C 10/03/14 8.5 5.50 5.75
GNW 141003C00009000 C 10/03/14 9.0 5.00 5.25
GNW 141003C00009500 C 10/03/14 9.5 4.50 4.75
GNW 141003C00010000 C 10/03/14 10.0 4.00 4.25
GNW 141003C00010500 C 10/03/14 10.5 3.50 3.75
GNW 141003C00011000 C 10/03/14 11.0 3.00 3.25
GNW 141003C00011500 C 10/03/14 11.5 2.53 2.75
GNW 141003C00012000 C 10/03/14 12.0 2.05 2.26
GNW 141003C00012500 C 10/03/14 12.5 1.58 1.81
GNW 141003C00013000 C 10/03/14 13.0 1.20 1.31
GNW 141003C00013500 C 10/03/14 13.5 0.83 0.90
GNW 141003C00014000 C 10/03/14 14.0 0.50 0.57
GNW 141003C00014500 C 10/03/14 14.5 0.29 0.33
GNW 141003C00015000 C 10/03/14 15.0 0.15 0.20
GNW 141003C00015500 C 10/03/14 15.5 0.07 0.12
GNW 141003C00016000 C 10/03/14 16.0 0.03 0.08
GNW 141003C00016500 C 10/03/14 16.5 0.01 0.06
GNW 141003C00017000 C 10/03/14 17.0 0.00 0.05
GNW 141003C00017500 C 10/03/14 17.5 0.00 0.05
GNW 141003C00018000 C 10/03/14 18.0 0.00 0.04
GNW 141003C00018500 C 10/03/14 18.5 0.00 0.04
GNW 141003C00019000 C 10/03/14 19.0 0.00 0.04
GNW 141003C00019500 C 10/03/14 19.5 0.00 0.04
GNW 141003C00020000 C 10/03/14 20.0 0.00 0.04
GNW 141003C00020500 C 10/03/14 20.5 0.00 0.04
GNW 141003C00021000 C 10/03/14 21.0 0.00 0.03
GNW 141003C00021500 C 10/03/14 21.5 0.00 0.04
GNW 141003C00022000 C 10/03/14 22.0 0.00 0.03
GNW 141003C00022500 C 10/03/14 22.5 0.00 0.03
GNW 141003C00023000 C 10/03/14 23.0 0.00 0.03
GNW 141003C00023500 C 10/03/14 23.5 0.00 0.03
GNW 141003C00024000 C 10/03/14 24.0 0.00 0.03
GNW 141003C00024500 C 10/03/14 24.5 0.00 0.03
GNW 141003P00006500 P 10/03/14 6.5 0.00 0.03
GNW 141003P00007000 P 10/03/14 7.0 0.00 0.04
GNW 141003P00007500 P 10/03/14 7.5 0.00 0.04
GNW 141003P00008000 P 10/03/14 8.0 0.00 0.05
GNW 141003P00008500 P 10/03/14 8.5 0.00 0.06
GNW 141003P00009000 P 10/03/14 9.0 0.00 0.06
GNW 141003P00009500 P 10/03/14 9.5 0.01 0.06
GNW 141003P00010000 P 10/03/14 10.0 0.02 0.06
GNW 141003P00010500 P 10/03/14 10.5 0.01 0.07
GNW 141003P00011000 P 10/03/14 11.0 0.01 0.07
GNW 141003P00011500 P 10/03/14 11.5 0.02 0.07
GNW 141003P00012000 P 10/03/14 12.0 0.04 0.07
GNW 141003P00012500 P 10/03/14 12.5 0.07 0.10
GNW 141003P00013000 P 10/03/14 13.0 0.12 0.16
GNW 141003P00013500 P 10/03/14 13.5 0.21 0.26
GNW 141003P00014000 P 10/03/14 14.0 0.41 0.44
GNW 141003P00014500 P 10/03/14 14.5 0.65 0.72
GNW 141003P00015000 P 10/03/14 15.0 1.00 1.10
GNW 141003P00015500 P 10/03/14 15.5 1.40 1.60
GNW 141003P00016000 P 10/03/14 16.0 1.84 2.06
GNW 141003P00016500 P 10/03/14 16.5 2.33 2.54
GNW 141003P00017000 P 10/03/14 17.0 2.81 3.05
GNW 141003P00017500 P 10/03/14 17.5 3.30 3.55
GNW 141003P00018000 P 10/03/14 18.0 3.80 4.05
GNW 141003P00018500 P 10/03/14 18.5 4.30 4.55
GNW 141003P00019000 P 10/03/14 19.0 4.75 5.05
GNW 141003P00019500 P 10/03/14 19.5 5.25 5.65
GNW 141003P00020000 P 10/03/14 20.0 5.75 6.20
GNW 141003P00020500 P 10/03/14 20.5 6.25 6.70
GNW 141003P00021000 P 10/03/14 21.0 6.75 7.15
GNW 141003P00021500 P 10/03/14 21.5 7.25 7.70
GNW 141003P00022000 P 10/03/14 22.0 7.60 8.20
GNW 141003P00022500 P 10/03/14 22.5 8.00 8.80
GNW 141003P00023000 P 10/03/14 23.0 8.50 9.30
GNW 141003P00023500 P 10/03/14 23.5 9.00 9.70
GNW 141003P00024000 P 10/03/14 24.0 9.40 10.15
GNW 141003P00024500 P 10/03/14 24.5 9.90 10.80
GNW 141018C00005000 C 10/18/14 5.0 8.95 9.25
GNW 141018C00006000 C 10/18/14 6.0 8.00 8.25
GNW 141018C00007000 C 10/18/14 7.0 7.00 7.25
GNW 141018C00008000 C 10/18/14 8.0 6.00 6.25
GNW 141018C00009000 C 10/18/14 9.0 5.00 5.25
GNW 141018C00010000 C 10/18/14 10.0 4.00 4.30
GNW 141018C00011000 C 10/18/14 11.0 3.00 3.30
GNW 141018C00012000 C 10/18/14 12.0 2.09 2.31
GNW 141018C00013000 C 10/18/14 13.0 1.29 1.37
GNW 141018C00014000 C 10/18/14 14.0 0.63 0.66
GNW 141018C00015000 C 10/18/14 15.0 0.23 0.26
GNW 141018C00016000 C 10/18/14 16.0 0.07 0.12
GNW 141018C00017000 C 10/18/14 17.0 0.01 0.06
GNW 141018C00018000 C 10/18/14 18.0 0.00 0.05
GNW 141018C00019000 C 10/18/14 19.0 0.00 0.04
GNW 141018C00020000 C 10/18/14 20.0 0.00 0.04
GNW 141018C00021000 C 10/18/14 21.0 0.00 0.04
GNW 141018P00005000 P 10/18/14 5.0 0.00 0.03
GNW 141018P00006000 P 10/18/14 6.0 0.00 0.03
GNW 141018P00007000 P 10/18/14 7.0 0.00 0.05
GNW 141018P00008000 P 10/18/14 8.0 0.01 0.06
GNW 141018P00009000 P 10/18/14 9.0 0.01 0.07
GNW 141018P00010000 P 10/18/14 10.0 0.02 0.07
GNW 141018P00011000 P 10/18/14 11.0 0.03 0.08
GNW 141018P00012000 P 10/18/14 12.0 0.08 0.10
GNW 141018P00013000 P 10/18/14 13.0 0.21 0.23
GNW 141018P00014000 P 10/18/14 14.0 0.49 0.55
GNW 141018P00015000 P 10/18/14 15.0 1.07 1.18
GNW 141018P00016000 P 10/18/14 16.0 1.87 2.10
GNW 141018P00017000 P 10/18/14 17.0 2.82 3.05
GNW 141018P00018000 P 10/18/14 18.0 3.75 4.05
GNW 141018P00019000 P 10/18/14 19.0 4.80 5.00
GNW 141018P00020000 P 10/18/14 20.0 5.80 6.05
GNW 141018P00021000 P 10/18/14 21.0 6.80 7.05
GNW 141220C00001000 C 12/20/14 1.0 12.30 13.90
GNW 141220C00002000 C 12/20/14 2.0 11.30 12.90
GNW 141220C00003000 C 12/20/14 3.0 10.95 11.25
GNW 141220C00004000 C 12/20/14 4.0 9.95 10.55
GNW 141220C00005000 C 12/20/14 5.0 9.00 9.45
GNW 141220C00006000 C 12/20/14 6.0 8.00 8.35
GNW 141220C00008000 C 12/20/14 8.0 6.00 6.30
GNW 141220C00009000 C 12/20/14 9.0 5.00 5.30
GNW 141220C00010000 C 12/20/14 10.0 4.05 4.30
GNW 141220C00011000 C 12/20/14 11.0 3.10 3.40
GNW 141220C00012000 C 12/20/14 12.0 2.36 2.48
GNW 141220C00013000 C 12/20/14 13.0 1.62 1.72
GNW 141220C00014000 C 12/20/14 14.0 1.02 1.10
GNW 141220C00015000 C 12/20/14 15.0 0.61 0.66
GNW 141220C00016000 C 12/20/14 16.0 0.32 0.38
GNW 141220C00017000 C 12/20/14 17.0 0.16 0.23
GNW 141220C00018000 C 12/20/14 18.0 0.08 0.14
GNW 141220C00019000 C 12/20/14 19.0 0.04 0.10
GNW 141220C00020000 C 12/20/14 20.0 0.02 0.08
GNW 141220C00021000 C 12/20/14 21.0 0.01 0.06
GNW 141220C00022000 C 12/20/14 22.0 0.00 0.06
GNW 141220C00023000 C 12/20/14 23.0 0.00 0.05
GNW 141220C00024000 C 12/20/14 24.0 0.00 0.05
GNW 141220C00025000 C 12/20/14 25.0 0.00 0.05
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 0.01 0.05
GNW 141220P00006000 P 12/20/14 6.0 0.02 0.07
GNW 141220P00008000 P 12/20/14 8.0 0.05 0.09
GNW 141220P00009000 P 12/20/14 9.0 0.04 0.10
GNW 141220P00010000 P 12/20/14 10.0 0.08 0.11
GNW 141220P00011000 P 12/20/14 11.0 0.13 0.17
GNW 141220P00012000 P 12/20/14 12.0 0.25 0.30
GNW 141220P00013000 P 12/20/14 13.0 0.50 0.55
GNW 141220P00014000 P 12/20/14 14.0 0.87 0.95
GNW 141220P00015000 P 12/20/14 15.0 1.42 1.52
GNW 141220P00016000 P 12/20/14 16.0 2.14 2.26
GNW 141220P00017000 P 12/20/14 17.0 2.98 3.15
GNW 141220P00018000 P 12/20/14 18.0 3.85 4.15
GNW 141220P00019000 P 12/20/14 19.0 4.85 5.10
GNW 141220P00020000 P 12/20/14 20.0 5.80 6.10
GNW 141220P00021000 P 12/20/14 21.0 6.80 7.05
GNW 141220P00022000 P 12/20/14 22.0 7.75 8.05
GNW 141220P00023000 P 12/20/14 23.0 8.75 9.05
GNW 141220P00024000 P 12/20/14 24.0 9.50 10.30
GNW 141220P00025000 P 12/20/14 25.0 10.35 11.55
GNW 150117C00002500 C 01/17/15 2.5 10.80 11.90
GNW 150117C00003000 C 01/17/15 3.0 10.80 11.90
GNW 150117C00004000 C 01/17/15 4.0 9.60 10.30
GNW 150117C00005000 C 01/17/15 5.0 8.95 9.30
GNW 150117C00006000 C 01/17/15 6.0 7.95 8.30
GNW 150117C00007000 C 01/17/15 7.0 6.95 7.30
GNW 150117C00008000 C 01/17/15 8.0 6.00 6.30
GNW 150117C00009000 C 01/17/15 9.0 5.00 5.35
GNW 150117C00010000 C 01/17/15 10.0 4.05 4.40
GNW 150117C00011000 C 01/17/15 11.0 3.15 3.45
GNW 150117C00012000 C 01/17/15 12.0 2.45 2.56
GNW 150117C00013000 C 01/17/15 13.0 1.72 1.78
GNW 150117C00014000 C 01/17/15 14.0 1.16 1.19
GNW 150117C00015000 C 01/17/15 15.0 0.72 0.77
GNW 150117C00016000 C 01/17/15 16.0 0.43 0.45
GNW 150117C00017000 C 01/17/15 17.0 0.24 0.29
GNW 150117C00018000 C 01/17/15 18.0 0.12 0.20
GNW 150117C00019000 C 01/17/15 19.0 0.07 0.13
GNW 150117C00020000 C 01/17/15 20.0 0.04 0.10
GNW 150117C00021000 C 01/17/15 21.0 0.02 0.08
GNW 150117C00022000 C 01/17/15 22.0 0.01 0.06
GNW 150117C00023000 C 01/17/15 23.0 0.00 0.06
GNW 150117C00024000 C 01/17/15 24.0 0.00 0.05
GNW 150117C00025000 C 01/17/15 25.0 0.00 0.05
GNW 150117C00026000 C 01/17/15 26.0 0.00 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 0.05
GNW 150117P00005000 P 01/17/15 5.0 0.00 0.06
GNW 150117P00006000 P 01/17/15 6.0 0.02 0.08
GNW 150117P00007000 P 01/17/15 7.0 0.03 0.08
GNW 150117P00008000 P 01/17/15 8.0 0.04 0.10
GNW 150117P00009000 P 01/17/15 9.0 0.06 0.11
GNW 150117P00010000 P 01/17/15 10.0 0.10 0.14
GNW 150117P00011000 P 01/17/15 11.0 0.19 0.22
GNW 150117P00012000 P 01/17/15 12.0 0.34 0.38
GNW 150117P00013000 P 01/17/15 13.0 0.61 0.65
GNW 150117P00014000 P 01/17/15 14.0 1.03 1.08
GNW 150117P00015000 P 01/17/15 15.0 1.59 1.65
GNW 150117P00016000 P 01/17/15 16.0 2.30 2.37
GNW 150117P00017000 P 01/17/15 17.0 3.05 3.20
GNW 150117P00018000 P 01/17/15 18.0 3.90 4.25
GNW 150117P00019000 P 01/17/15 19.0 4.85 5.15
GNW 150117P00020000 P 01/17/15 20.0 5.85 6.00
GNW 150117P00021000 P 01/17/15 21.0 6.80 7.10
GNW 150117P00022000 P 01/17/15 22.0 7.75 8.10
GNW 150117P00023000 P 01/17/15 23.0 8.65 9.10
GNW 150117P00024000 P 01/17/15 24.0 9.70 10.10
GNW 150117P00025000 P 01/17/15 25.0 10.60 11.35
GNW 150117P00026000 P 01/17/15 26.0 11.40 12.55
GNW 150117P00027000 P 01/17/15 27.0 12.10 13.65
GNW 150320C00005000 C 03/20/15 5.0 8.95 9.30
GNW 150320C00006000 C 03/20/15 6.0 7.95 8.30
GNW 150320C00007000 C 03/20/15 7.0 7.00 7.35
GNW 150320C00008000 C 03/20/15 8.0 6.00 6.40
GNW 150320C00009000 C 03/20/15 9.0 5.05 5.40
GNW 150320C00010000 C 03/20/15 10.0 4.15 4.50
GNW 150320C00011000 C 03/20/15 11.0 3.25 3.60
GNW 150320C00012000 C 03/20/15 12.0 2.63 2.76
GNW 150320C00013000 C 03/20/15 13.0 1.96 2.08
GNW 150320C00014000 C 03/20/15 14.0 1.40 1.50
GNW 150320C00015000 C 03/20/15 15.0 0.97 1.02
GNW 150320C00016000 C 03/20/15 16.0 0.64 0.73
GNW 150320C00017000 C 03/20/15 17.0 0.41 0.49
GNW 150320C00018000 C 03/20/15 18.0 0.26 0.34
GNW 150320C00019000 C 03/20/15 19.0 0.16 0.24
GNW 150320C00020000 C 03/20/15 20.0 0.10 0.17
GNW 150320C00021000 C 03/20/15 21.0 0.06 0.13
GNW 150320C00022000 C 03/20/15 22.0 0.04 0.10
GNW 150320C00023000 C 03/20/15 23.0 0.02 0.08
GNW 150320C00024000 C 03/20/15 24.0 0.01 0.07
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.06
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.06
GNW 150320P00005000 P 03/20/15 5.0 0.02 0.08
GNW 150320P00006000 P 03/20/15 6.0 0.03 0.09
GNW 150320P00007000 P 03/20/15 7.0 0.04 0.10
GNW 150320P00008000 P 03/20/15 8.0 0.05 0.12
GNW 150320P00009000 P 03/20/15 9.0 0.08 0.15
GNW 150320P00010000 P 03/20/15 10.0 0.16 0.23
GNW 150320P00011000 P 03/20/15 11.0 0.29 0.35
GNW 150320P00012000 P 03/20/15 12.0 0.50 0.57
GNW 150320P00013000 P 03/20/15 13.0 0.80 0.88
GNW 150320P00014000 P 03/20/15 14.0 1.26 1.31
GNW 150320P00015000 P 03/20/15 15.0 1.79 1.89
GNW 150320P00016000 P 03/20/15 16.0 2.45 2.58
GNW 150320P00017000 P 03/20/15 17.0 3.20 3.35
GNW 150320P00018000 P 03/20/15 18.0 4.05 4.20
GNW 150320P00019000 P 03/20/15 19.0 4.95 5.25
GNW 150320P00020000 P 03/20/15 20.0 5.85 6.20
GNW 150320P00021000 P 03/20/15 21.0 6.80 7.15
GNW 150320P00022000 P 03/20/15 22.0 7.80 8.10
GNW 150320P00023000 P 03/20/15 23.0 8.75 9.10
GNW 150320P00024000 P 03/20/15 24.0 9.75 10.10
GNW 150320P00025000 P 03/20/15 25.0 10.65 11.05
GNW 150320P00026000 P 03/20/15 26.0 11.60 12.35
GNW 160115C00003000 C 01/15/16 3.0 10.15 12.20
GNW 160115C00004000 C 01/15/16 4.0 7.70 12.50
GNW 160115C00005000 C 01/15/16 5.0 8.95 9.50
GNW 160115C00008000 C 01/15/16 8.0 6.15 6.75
GNW 160115C00010000 C 01/15/16 10.0 4.75 5.10
GNW 160115C00012000 C 01/15/16 12.0 3.40 3.60
GNW 160115C00015000 C 01/15/16 15.0 1.93 1.99
GNW 160115C00017000 C 01/15/16 17.0 1.23 1.35
GNW 160115C00020000 C 01/15/16 20.0 0.64 0.71
GNW 160115C00022000 C 01/15/16 22.0 0.36 0.48
GNW 160115C00025000 C 01/15/16 25.0 0.17 0.22
GNW 160115C00030000 C 01/15/16 30.0 0.05 0.13
GNW 160115P00003000 P 01/15/16 3.0 0.01 0.09
GNW 160115P00004000 P 01/15/16 4.0 0.02 0.11
GNW 160115P00005000 P 01/15/16 5.0 0.04 0.13
GNW 160115P00008000 P 01/15/16 8.0 0.23 0.31
GNW 160115P00010000 P 01/15/16 10.0 0.58 0.65
GNW 160115P00012000 P 01/15/16 12.0 1.19 1.26
GNW 160115P00015000 P 01/15/16 15.0 2.63 2.73
GNW 160115P00017000 P 01/15/16 17.0 3.95 4.10
GNW 160115P00020000 P 01/15/16 20.0 6.30 6.50
GNW 160115P00022000 P 01/15/16 22.0 8.00 8.45
GNW 160115P00025000 P 01/15/16 25.0 10.85 11.25
GNW 160115P00030000 P 01/15/16 30.0 15.70 16.15

OPRA data is delayed 15 minutes.