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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140920C00001000 C 09/20/14 1.0 12.20 12.40
GNW 140920C00002000 C 09/20/14 2.0 11.20 11.40
GNW 140920C00003000 C 09/20/14 3.0 10.20 10.40
GNW 140920C00004000 C 09/20/14 4.0 9.20 9.40
GNW 140920C00005000 C 09/20/14 5.0 8.20 8.40
GNW 140920C00006000 C 09/20/14 6.0 7.20 7.40
GNW 140920C00006500 C 09/20/14 6.5 6.65 6.90
GNW 140920C00007000 C 09/20/14 7.0 6.20 6.40
GNW 140920C00007500 C 09/20/14 7.5 5.65 5.90
GNW 140920C00008000 C 09/20/14 8.0 5.15 5.40
GNW 140920C00008500 C 09/20/14 8.5 4.65 4.90
GNW 140920C00009000 C 09/20/14 9.0 4.20 4.40
GNW 140920C00009500 C 09/20/14 9.5 3.65 3.90
GNW 140920C00010000 C 09/20/14 10.0 3.20 3.40
GNW 140920C00010500 C 09/20/14 10.5 2.69 2.87
GNW 140920C00011000 C 09/20/14 11.0 2.20 2.37
GNW 140920C00011500 C 09/20/14 11.5 1.70 1.86
GNW 140920C00012000 C 09/20/14 12.0 1.23 1.37
GNW 140920C00012500 C 09/20/14 12.5 0.71 0.87
GNW 140920C00013000 C 09/20/14 13.0 0.22 0.34
GNW 140920C00013500 C 09/20/14 13.5 0.00 0.02
GNW 140920C00014000 C 09/20/14 14.0 0.00 0.01
GNW 140920C00014500 C 09/20/14 14.5 0.00 0.04
GNW 140920C00015000 C 09/20/14 15.0 0.00 0.01
GNW 140920C00015500 C 09/20/14 15.5 0.00 0.04
GNW 140920C00016000 C 09/20/14 16.0 0.00 0.01
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 0.04
GNW 140920C00018000 C 09/20/14 18.0 0.00 0.01
GNW 140920C00018500 C 09/20/14 18.5 0.00 0.04
GNW 140920C00019000 C 09/20/14 19.0 0.00 0.01
GNW 140920C00019500 C 09/20/14 19.5 0.00 0.04
GNW 140920C00020000 C 09/20/14 20.0 0.00 0.04
GNW 140920C00020500 C 09/20/14 20.5 0.00 0.04
GNW 140920C00021000 C 09/20/14 21.0 0.00 0.04
GNW 140920C00021500 C 09/20/14 21.5 0.00 0.04
GNW 140920C00022000 C 09/20/14 22.0 0.00 0.04
GNW 140920C00022500 C 09/20/14 22.5 0.00 0.04
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 0.04
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 0.04
GNW 140920P00006000 P 09/20/14 6.0 0.00 0.04
GNW 140920P00006500 P 09/20/14 6.5 0.00 0.04
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.03
GNW 140920P00007500 P 09/20/14 7.5 0.00 0.04
GNW 140920P00008000 P 09/20/14 8.0 0.00 0.04
GNW 140920P00008500 P 09/20/14 8.5 0.00 0.04
GNW 140920P00009000 P 09/20/14 9.0 0.00 0.03
GNW 140920P00009500 P 09/20/14 9.5 0.00 0.04
GNW 140920P00010000 P 09/20/14 10.0 0.00 0.04
GNW 140920P00010500 P 09/20/14 10.5 0.00 0.04
GNW 140920P00011000 P 09/20/14 11.0 0.00 0.03
GNW 140920P00011500 P 09/20/14 11.5 0.00 0.04
GNW 140920P00012000 P 09/20/14 12.0 0.00 0.04
GNW 140920P00012500 P 09/20/14 12.5 0.00 0.04
GNW 140920P00013000 P 09/20/14 13.0 0.00 0.06
GNW 140920P00013500 P 09/20/14 13.5 0.15 0.29
GNW 140920P00014000 P 09/20/14 14.0 0.64 0.77
GNW 140920P00014500 P 09/20/14 14.5 1.13 1.27
GNW 140920P00015000 P 09/20/14 15.0 1.63 1.77
GNW 140920P00015500 P 09/20/14 15.5 2.13 2.28
GNW 140920P00016000 P 09/20/14 16.0 2.64 2.77
GNW 140920P00016500 P 09/20/14 16.5 3.10 3.30
GNW 140920P00017000 P 09/20/14 17.0 3.60 3.80
GNW 140920P00017500 P 09/20/14 17.5 4.10 4.30
GNW 140920P00018000 P 09/20/14 18.0 4.60 4.80
GNW 140920P00018500 P 09/20/14 18.5 5.10 5.30
GNW 140920P00019000 P 09/20/14 19.0 5.60 5.80
GNW 140920P00019500 P 09/20/14 19.5 6.10 6.35
GNW 140920P00020000 P 09/20/14 20.0 6.60 6.85
GNW 140920P00020500 P 09/20/14 20.5 7.10 7.35
GNW 140920P00021000 P 09/20/14 21.0 7.60 7.80
GNW 140920P00021500 P 09/20/14 21.5 8.10 8.30
GNW 140920P00022000 P 09/20/14 22.0 8.60 8.80
GNW 140920P00022500 P 09/20/14 22.5 9.10 9.30
GNW 140920P00023000 P 09/20/14 23.0 9.60 9.80
GNW 140920P00024000 P 09/20/14 24.0 10.10 11.10
GNW 140920P00025000 P 09/20/14 25.0 11.10 12.35
GNW 140926C00006000 C 09/26/14 6.0 7.00 7.55
GNW 140926C00006500 C 09/26/14 6.5 6.70 6.90
GNW 140926C00007000 C 09/26/14 7.0 6.20 6.40
GNW 140926C00007500 C 09/26/14 7.5 5.70 5.90
GNW 140926C00008000 C 09/26/14 8.0 5.20 5.40
GNW 140926C00008500 C 09/26/14 8.5 4.70 4.90
GNW 140926C00009000 C 09/26/14 9.0 4.20 4.40
GNW 140926C00009500 C 09/26/14 9.5 3.70 3.90
GNW 140926C00010000 C 09/26/14 10.0 3.20 3.40
GNW 140926C00010500 C 09/26/14 10.5 2.71 2.87
GNW 140926C00011000 C 09/26/14 11.0 2.23 2.37
GNW 140926C00011500 C 09/26/14 11.5 1.73 1.87
GNW 140926C00012000 C 09/26/14 12.0 1.23 1.39
GNW 140926C00012500 C 09/26/14 12.5 0.75 0.90
GNW 140926C00013000 C 09/26/14 13.0 0.35 0.39
GNW 140926C00013500 C 09/26/14 13.5 0.08 0.15
GNW 140926C00014000 C 09/26/14 14.0 0.01 0.06
GNW 140926C00014500 C 09/26/14 14.5 0.00 0.04
GNW 140926C00015000 C 09/26/14 15.0 0.00 0.04
GNW 140926C00015500 C 09/26/14 15.5 0.00 0.04
GNW 140926C00016000 C 09/26/14 16.0 0.00 0.04
GNW 140926C00016500 C 09/26/14 16.5 0.00 0.04
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 0.04
GNW 140926C00020500 C 09/26/14 20.5 0.00 0.04
GNW 140926C00021000 C 09/26/14 21.0 0.00 0.09
GNW 140926C00021500 C 09/26/14 21.5 0.00 0.10
GNW 140926C00022000 C 09/26/14 22.0 0.00 0.10
GNW 140926C00022500 C 09/26/14 22.5 0.00 0.10
GNW 140926C00023000 C 09/26/14 23.0 0.00 0.04
GNW 140926C00023500 C 09/26/14 23.5 0.00 0.10
GNW 140926C00024000 C 09/26/14 24.0 0.00 0.04
GNW 140926P00006000 P 09/26/14 6.0 0.00 0.09
GNW 140926P00006500 P 09/26/14 6.5 0.00 0.04
GNW 140926P00007000 P 09/26/14 7.0 0.00 0.04
GNW 140926P00007500 P 09/26/14 7.5 0.00 0.04
GNW 140926P00008000 P 09/26/14 8.0 0.00 0.04
GNW 140926P00008500 P 09/26/14 8.5 0.00 0.04
GNW 140926P00009000 P 09/26/14 9.0 0.00 0.05
GNW 140926P00009500 P 09/26/14 9.5 0.00 0.07
GNW 140926P00010000 P 09/26/14 10.0 0.00 0.08
GNW 140926P00010500 P 09/26/14 10.5 0.00 0.07
GNW 140926P00011000 P 09/26/14 11.0 0.00 0.07
GNW 140926P00011500 P 09/26/14 11.5 0.00 0.07
GNW 140926P00012000 P 09/26/14 12.0 0.00 0.07
GNW 140926P00012500 P 09/26/14 12.5 0.01 0.09
GNW 140926P00013000 P 09/26/14 13.0 0.07 0.11
GNW 140926P00013500 P 09/26/14 13.5 0.31 0.35
GNW 140926P00014000 P 09/26/14 14.0 0.66 0.81
GNW 140926P00014500 P 09/26/14 14.5 1.14 1.31
GNW 140926P00015000 P 09/26/14 15.0 1.64 1.81
GNW 140926P00015500 P 09/26/14 15.5 2.14 2.31
GNW 140926P00016000 P 09/26/14 16.0 2.63 2.80
GNW 140926P00016500 P 09/26/14 16.5 3.10 3.30
GNW 140926P00017000 P 09/26/14 17.0 3.60 3.80
GNW 140926P00017500 P 09/26/14 17.5 4.10 4.30
GNW 140926P00018000 P 09/26/14 18.0 4.60 4.80
GNW 140926P00018500 P 09/26/14 18.5 5.10 5.30
GNW 140926P00019000 P 09/26/14 19.0 5.60 5.80
GNW 140926P00019500 P 09/26/14 19.5 6.10 6.30
GNW 140926P00020000 P 09/26/14 20.0 6.60 6.80
GNW 140926P00020500 P 09/26/14 20.5 7.05 7.35
GNW 140926P00021000 P 09/26/14 21.0 7.45 7.85
GNW 140926P00021500 P 09/26/14 21.5 8.00 8.35
GNW 140926P00022000 P 09/26/14 22.0 8.25 8.90
GNW 140926P00022500 P 09/26/14 22.5 8.75 9.40
GNW 140926P00023000 P 09/26/14 23.0 9.25 9.90
GNW 140926P00023500 P 09/26/14 23.5 9.75 10.75
GNW 140926P00024000 P 09/26/14 24.0 10.10 10.95
GNW 141003C00006500 C 10/03/14 6.5 6.70 6.90
GNW 141003C00007000 C 10/03/14 7.0 6.20 6.40
GNW 141003C00007500 C 10/03/14 7.5 5.70 5.90
GNW 141003C00008000 C 10/03/14 8.0 5.20 5.40
GNW 141003C00008500 C 10/03/14 8.5 4.70 4.90
GNW 141003C00009000 C 10/03/14 9.0 4.20 4.40
GNW 141003C00009500 C 10/03/14 9.5 3.70 3.90
GNW 141003C00010000 C 10/03/14 10.0 3.20 3.40
GNW 141003C00010500 C 10/03/14 10.5 2.74 2.89
GNW 141003C00011000 C 10/03/14 11.0 2.24 2.39
GNW 141003C00011500 C 10/03/14 11.5 1.74 1.90
GNW 141003C00012000 C 10/03/14 12.0 1.19 1.41
GNW 141003C00012500 C 10/03/14 12.5 0.79 0.88
GNW 141003C00013000 C 10/03/14 13.0 0.42 0.46
GNW 141003C00013500 C 10/03/14 13.5 0.15 0.18
GNW 141003C00014000 C 10/03/14 14.0 0.05 0.06
GNW 141003C00014500 C 10/03/14 14.5 0.01 0.05
GNW 141003C00015000 C 10/03/14 15.0 0.00 0.04
GNW 141003C00015500 C 10/03/14 15.5 0.00 0.04
GNW 141003C00016000 C 10/03/14 16.0 0.00 0.04
GNW 141003C00016500 C 10/03/14 16.5 0.00 0.03
GNW 141003C00017000 C 10/03/14 17.0 0.00 0.03
GNW 141003C00017500 C 10/03/14 17.5 0.00 0.03
GNW 141003C00018000 C 10/03/14 18.0 0.00 0.03
GNW 141003C00018500 C 10/03/14 18.5 0.00 0.03
GNW 141003C00019000 C 10/03/14 19.0 0.00 0.03
GNW 141003C00019500 C 10/03/14 19.5 0.00 0.03
GNW 141003C00020000 C 10/03/14 20.0 0.00 0.03
GNW 141003C00020500 C 10/03/14 20.5 0.00 0.03
GNW 141003C00021000 C 10/03/14 21.0 0.00 0.03
GNW 141003C00021500 C 10/03/14 21.5 0.00 0.03
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 0.03
GNW 141003P00007500 P 10/03/14 7.5 0.00 0.03
GNW 141003P00008000 P 10/03/14 8.0 0.00 0.03
GNW 141003P00008500 P 10/03/14 8.5 0.00 0.03
GNW 141003P00009000 P 10/03/14 9.0 0.00 0.04
GNW 141003P00009500 P 10/03/14 9.5 0.00 0.04
GNW 141003P00010000 P 10/03/14 10.0 0.02 0.05
GNW 141003P00010500 P 10/03/14 10.5 0.00 0.06
GNW 141003P00011000 P 10/03/14 11.0 0.00 0.06
GNW 141003P00011500 P 10/03/14 11.5 0.01 0.05
GNW 141003P00012000 P 10/03/14 12.0 0.01 0.06
GNW 141003P00012500 P 10/03/14 12.5 0.05 0.09
GNW 141003P00013000 P 10/03/14 13.0 0.15 0.18
GNW 141003P00013500 P 10/03/14 13.5 0.37 0.42
GNW 141003P00014000 P 10/03/14 14.0 0.72 0.83
GNW 141003P00014500 P 10/03/14 14.5 1.15 1.31
GNW 141003P00015000 P 10/03/14 15.0 1.65 1.78
GNW 141003P00015500 P 10/03/14 15.5 2.13 2.31
GNW 141003P00016000 P 10/03/14 16.0 2.63 2.81
GNW 141003P00016500 P 10/03/14 16.5 3.10 3.30
GNW 141003P00017000 P 10/03/14 17.0 3.60 3.80
GNW 141003P00017500 P 10/03/14 17.5 4.10 4.30
GNW 141003P00018000 P 10/03/14 18.0 4.60 4.80
GNW 141003P00018500 P 10/03/14 18.5 5.10 5.30
GNW 141003P00019000 P 10/03/14 19.0 5.60 5.85
GNW 141003P00019500 P 10/03/14 19.5 6.10 6.35
GNW 141003P00020000 P 10/03/14 20.0 6.55 6.80
GNW 141003P00020500 P 10/03/14 20.5 6.90 7.55
GNW 141003P00021000 P 10/03/14 21.0 7.25 8.20
GNW 141003P00021500 P 10/03/14 21.5 7.75 8.70
GNW 141003P00022000 P 10/03/14 22.0 8.25 9.05
GNW 141003P00022500 P 10/03/14 22.5 8.75 9.70
GNW 141003P00023000 P 10/03/14 23.0 9.25 10.25
GNW 141003P00023500 P 10/03/14 23.5 9.75 10.35
GNW 141003P00024000 P 10/03/14 24.0 10.10 10.95
GNW 141003P00024500 P 10/03/14 24.5 10.45 12.05
GNW 141010C00007000 C 10/10/14 7.0 6.20 6.40
GNW 141010C00007500 C 10/10/14 7.5 5.70 5.90
GNW 141010C00008000 C 10/10/14 8.0 5.20 5.40
GNW 141010C00008500 C 10/10/14 8.5 4.70 4.90
GNW 141010C00009000 C 10/10/14 9.0 4.20 4.40
GNW 141010C00009500 C 10/10/14 9.5 3.70 3.90
GNW 141010C00010000 C 10/10/14 10.0 3.20 3.40
GNW 141010C00010500 C 10/10/14 10.5 2.74 2.89
GNW 141010C00011000 C 10/10/14 11.0 2.25 2.40
GNW 141010C00011500 C 10/10/14 11.5 1.69 1.91
GNW 141010C00012000 C 10/10/14 12.0 1.21 1.43
GNW 141010C00012500 C 10/10/14 12.5 0.85 0.91
GNW 141010C00013000 C 10/10/14 13.0 0.48 0.53
GNW 141010C00013500 C 10/10/14 13.5 0.23 0.26
GNW 141010C00014000 C 10/10/14 14.0 0.09 0.14
GNW 141010C00014500 C 10/10/14 14.5 0.03 0.07
GNW 141010C00015000 C 10/10/14 15.0 0.00 0.05
GNW 141010C00015500 C 10/10/14 15.5 0.00 0.04
GNW 141010C00016000 C 10/10/14 16.0 0.00 0.04
GNW 141010C00016500 C 10/10/14 16.5 0.00 0.04
GNW 141010C00017000 C 10/10/14 17.0 0.00 0.04
GNW 141010C00017500 C 10/10/14 17.5 0.00 0.03
GNW 141010C00018000 C 10/10/14 18.0 0.00 0.03
GNW 141010C00018500 C 10/10/14 18.5 0.00 0.03
GNW 141010C00019000 C 10/10/14 19.0 0.00 0.03
GNW 141010C00019500 C 10/10/14 19.5 0.00 0.03
GNW 141010C00020000 C 10/10/14 20.0 0.00 0.03
GNW 141010C00020500 C 10/10/14 20.5 0.00 0.03
GNW 141010C00021000 C 10/10/14 21.0 0.00 0.03
GNW 141010C00021500 C 10/10/14 21.5 0.00 0.03
GNW 141010C00022000 C 10/10/14 22.0 0.00 0.03
GNW 141010C00022500 C 10/10/14 22.5 0.00 0.03
GNW 141010C00023000 C 10/10/14 23.0 0.00 0.03
GNW 141010C00023500 C 10/10/14 23.5 0.00 0.03
GNW 141010C00024000 C 10/10/14 24.0 0.00 0.03
GNW 141010C00024500 C 10/10/14 24.5 0.00 0.03
GNW 141010P00007000 P 10/10/14 7.0 0.00 0.03
GNW 141010P00007500 P 10/10/14 7.5 0.00 0.03
GNW 141010P00008000 P 10/10/14 8.0 0.00 0.04
GNW 141010P00008500 P 10/10/14 8.5 0.00 0.04
GNW 141010P00009000 P 10/10/14 9.0 0.00 0.05
GNW 141010P00009500 P 10/10/14 9.5 0.00 0.05
GNW 141010P00010000 P 10/10/14 10.0 0.00 0.06
GNW 141010P00010500 P 10/10/14 10.5 0.00 0.06
GNW 141010P00011000 P 10/10/14 11.0 0.01 0.06
GNW 141010P00011500 P 10/10/14 11.5 0.02 0.06
GNW 141010P00012000 P 10/10/14 12.0 0.04 0.07
GNW 141010P00012500 P 10/10/14 12.5 0.10 0.13
GNW 141010P00013000 P 10/10/14 13.0 0.21 0.25
GNW 141010P00013500 P 10/10/14 13.5 0.45 0.49
GNW 141010P00014000 P 10/10/14 14.0 0.76 0.85
GNW 141010P00014500 P 10/10/14 14.5 1.18 1.33
GNW 141010P00015000 P 10/10/14 15.0 1.67 1.82
GNW 141010P00015500 P 10/10/14 15.5 2.15 2.31
GNW 141010P00016000 P 10/10/14 16.0 2.63 2.82
GNW 141010P00016500 P 10/10/14 16.5 3.10 3.35
GNW 141010P00017000 P 10/10/14 17.0 3.60 3.80
GNW 141010P00017500 P 10/10/14 17.5 4.10 4.30
GNW 141010P00018000 P 10/10/14 18.0 4.65 4.80
GNW 141010P00018500 P 10/10/14 18.5 5.10 5.30
GNW 141010P00019000 P 10/10/14 19.0 5.60 5.85
GNW 141010P00019500 P 10/10/14 19.5 6.00 6.45
GNW 141010P00020000 P 10/10/14 20.0 6.50 6.95
GNW 141010P00020500 P 10/10/14 20.5 7.05 7.40
GNW 141010P00021000 P 10/10/14 21.0 7.35 8.25
GNW 141010P00021500 P 10/10/14 21.5 7.85 8.75
GNW 141010P00022000 P 10/10/14 22.0 8.35 9.25
GNW 141010P00022500 P 10/10/14 22.5 8.85 9.75
GNW 141010P00023000 P 10/10/14 23.0 9.35 10.25
GNW 141010P00023500 P 10/10/14 23.5 9.75 10.40
GNW 141010P00024000 P 10/10/14 24.0 10.10 11.70
GNW 141010P00024500 P 10/10/14 24.5 10.45 11.80
GNW 141018C00005000 C 10/18/14 5.0 8.00 8.50
GNW 141018C00006000 C 10/18/14 6.0 7.20 7.40
GNW 141018C00007000 C 10/18/14 7.0 6.20 6.40
GNW 141018C00008000 C 10/18/14 8.0 5.20 5.45
GNW 141018C00009000 C 10/18/14 9.0 4.20 4.40
GNW 141018C00010000 C 10/18/14 10.0 3.20 3.45
GNW 141018C00011000 C 10/18/14 11.0 2.25 2.42
GNW 141018C00012000 C 10/18/14 12.0 1.30 1.46
GNW 141018C00013000 C 10/18/14 13.0 0.55 0.58
GNW 141018C00014000 C 10/18/14 14.0 0.13 0.16
GNW 141018C00015000 C 10/18/14 15.0 0.02 0.06
GNW 141018C00016000 C 10/18/14 16.0 0.00 0.04
GNW 141018C00017000 C 10/18/14 17.0 0.00 0.04
GNW 141018C00018000 C 10/18/14 18.0 0.00 0.04
GNW 141018C00019000 C 10/18/14 19.0 0.00 0.03
GNW 141018C00020000 C 10/18/14 20.0 0.00 0.03
GNW 141018C00021000 C 10/18/14 21.0 0.00 0.03
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 0.03
GNW 141018P00008000 P 10/18/14 8.0 0.00 0.05
GNW 141018P00009000 P 10/18/14 9.0 0.00 0.06
GNW 141018P00010000 P 10/18/14 10.0 0.01 0.06
GNW 141018P00011000 P 10/18/14 11.0 0.02 0.06
GNW 141018P00012000 P 10/18/14 12.0 0.07 0.10
GNW 141018P00013000 P 10/18/14 13.0 0.26 0.31
GNW 141018P00014000 P 10/18/14 14.0 0.83 0.92
GNW 141018P00015000 P 10/18/14 15.0 1.66 1.84
GNW 141018P00016000 P 10/18/14 16.0 2.64 2.82
GNW 141018P00017000 P 10/18/14 17.0 3.60 3.85
GNW 141018P00018000 P 10/18/14 18.0 4.60 4.85
GNW 141018P00019000 P 10/18/14 19.0 5.60 5.80
GNW 141018P00020000 P 10/18/14 20.0 6.60 6.90
GNW 141018P00021000 P 10/18/14 21.0 7.25 8.20
GNW 141024C00007000 C 10/24/14 7.0 6.05 6.50
GNW 141024C00007500 C 10/24/14 7.5 5.50 6.00
GNW 141024C00008000 C 10/24/14 8.0 5.05 5.45
GNW 141024C00008500 C 10/24/14 8.5 4.60 4.95
GNW 141024C00009000 C 10/24/14 9.0 4.10 4.45
GNW 141024C00009500 C 10/24/14 9.5 3.55 3.95
GNW 141024C00010000 C 10/24/14 10.0 3.10 3.45
GNW 141024C00010500 C 10/24/14 10.5 2.60 2.97
GNW 141024C00011000 C 10/24/14 11.0 2.13 2.48
GNW 141024C00011500 C 10/24/14 11.5 1.73 1.98
GNW 141024C00012000 C 10/24/14 12.0 1.27 1.49
GNW 141024C00012500 C 10/24/14 12.5 0.91 1.06
GNW 141024C00013000 C 10/24/14 13.0 0.56 0.62
GNW 141024C00013500 C 10/24/14 13.5 0.31 0.36
GNW 141024C00014000 C 10/24/14 14.0 0.14 0.23
GNW 141024C00014500 C 10/24/14 14.5 0.06 0.15
GNW 141024C00015000 C 10/24/14 15.0 0.01 0.14
GNW 141024C00015500 C 10/24/14 15.5 0.01 0.15
GNW 141024C00016000 C 10/24/14 16.0 0.00 0.14
GNW 141024C00016500 C 10/24/14 16.5 0.00 0.14
GNW 141024C00017000 C 10/24/14 17.0 0.00 0.13
GNW 141024C00017500 C 10/24/14 17.5 0.00 0.13
GNW 141024C00018000 C 10/24/14 18.0 0.00 0.13
GNW 141024C00018500 C 10/24/14 18.5 0.00 0.13
GNW 141024C00019000 C 10/24/14 19.0 0.00 0.13
GNW 141024C00019500 C 10/24/14 19.5 0.00 0.13
GNW 141024C00020000 C 10/24/14 20.0 0.00 0.13
GNW 141024C00020500 C 10/24/14 20.5 0.00 0.13
GNW 141024C00021000 C 10/24/14 21.0 0.00 0.13
GNW 141024C00021500 C 10/24/14 21.5 0.00 0.13
GNW 141024C00022000 C 10/24/14 22.0 0.00 0.13
GNW 141024C00022500 C 10/24/14 22.5 0.00 0.13
GNW 141024C00023000 C 10/24/14 23.0 0.00 0.13
GNW 141024C00023500 C 10/24/14 23.5 0.00 0.13
GNW 141024C00024000 C 10/24/14 24.0 0.00 0.13
GNW 141024C00024500 C 10/24/14 24.5 0.00 0.13
GNW 141024P00007000 P 10/24/14 7.0 0.00 0.13
GNW 141024P00007500 P 10/24/14 7.5 0.00 0.13
GNW 141024P00008000 P 10/24/14 8.0 0.00 0.14
GNW 141024P00008500 P 10/24/14 8.5 0.00 0.15
GNW 141024P00009000 P 10/24/14 9.0 0.00 0.15
GNW 141024P00009500 P 10/24/14 9.5 0.00 0.15
GNW 141024P00010000 P 10/24/14 10.0 0.01 0.15
GNW 141024P00010500 P 10/24/14 10.5 0.01 0.15
GNW 141024P00011000 P 10/24/14 11.0 0.01 0.16
GNW 141024P00011500 P 10/24/14 11.5 0.03 0.16
GNW 141024P00012000 P 10/24/14 12.0 0.08 0.19
GNW 141024P00012500 P 10/24/14 12.5 0.14 0.24
GNW 141024P00013000 P 10/24/14 13.0 0.28 0.35
GNW 141024P00013500 P 10/24/14 13.5 0.52 0.59
GNW 141024P00014000 P 10/24/14 14.0 0.81 1.04
GNW 141024P00014500 P 10/24/14 14.5 1.21 1.45
GNW 141024P00015000 P 10/24/14 15.0 1.65 1.90
GNW 141024P00015500 P 10/24/14 15.5 2.10 2.43
GNW 141024P00016000 P 10/24/14 16.0 2.57 2.96
GNW 141024P00016500 P 10/24/14 16.5 3.05 3.45
GNW 141024P00017000 P 10/24/14 17.0 3.55 3.95
GNW 141024P00017500 P 10/24/14 17.5 4.05 4.45
GNW 141024P00018000 P 10/24/14 18.0 4.55 4.95
GNW 141024P00018500 P 10/24/14 18.5 5.05 5.45
GNW 141024P00019000 P 10/24/14 19.0 5.25 6.15
GNW 141024P00019500 P 10/24/14 19.5 5.75 6.75
GNW 141024P00020000 P 10/24/14 20.0 6.25 7.25
GNW 141024P00020500 P 10/24/14 20.5 6.75 7.75
GNW 141024P00021000 P 10/24/14 21.0 7.25 8.25
GNW 141024P00021500 P 10/24/14 21.5 7.75 8.75
GNW 141024P00022000 P 10/24/14 22.0 8.25 9.25
GNW 141024P00022500 P 10/24/14 22.5 8.75 9.75
GNW 141024P00023000 P 10/24/14 23.0 9.25 10.25
GNW 141024P00023500 P 10/24/14 23.5 9.75 10.75
GNW 141024P00024000 P 10/24/14 24.0 10.10 11.70
GNW 141024P00024500 P 10/24/14 24.5 10.45 12.05
GNW 141031C00007000 C 10/31/14 7.0 6.00 6.50
GNW 141031C00007500 C 10/31/14 7.5 5.50 6.00
GNW 141031C00008000 C 10/31/14 8.0 5.05 5.45
GNW 141031C00008500 C 10/31/14 8.5 4.55 5.00
GNW 141031C00009000 C 10/31/14 9.0 4.05 4.50
GNW 141031C00009500 C 10/31/14 9.5 3.60 3.95
GNW 141031C00010000 C 10/31/14 10.0 3.10 3.50
GNW 141031C00010500 C 10/31/14 10.5 2.62 2.99
GNW 141031C00011000 C 10/31/14 11.0 2.17 2.50
GNW 141031C00011500 C 10/31/14 11.5 1.77 2.01
GNW 141031C00012000 C 10/31/14 12.0 1.34 1.56
GNW 141031C00012500 C 10/31/14 12.5 0.99 1.15
GNW 141031C00013000 C 10/31/14 13.0 0.72 0.77
GNW 141031C00013500 C 10/31/14 13.5 0.43 0.51
GNW 141031C00014000 C 10/31/14 14.0 0.28 0.35
GNW 141031C00014500 C 10/31/14 14.5 0.18 0.20
GNW 141031C00015000 C 10/31/14 15.0 0.09 0.21
GNW 141031C00015500 C 10/31/14 15.5 0.01 0.17
GNW 141031C00016000 C 10/31/14 16.0 0.03 0.15
GNW 141031C00016500 C 10/31/14 16.5 0.01 0.14
GNW 141031C00017000 C 10/31/14 17.0 0.01 0.14
GNW 141031C00017500 C 10/31/14 17.5 0.00 0.13
GNW 141031C00018000 C 10/31/14 18.0 0.00 0.13
GNW 141031C00018500 C 10/31/14 18.5 0.00 0.13
GNW 141031C00019000 C 10/31/14 19.0 0.00 0.13
GNW 141031C00019500 C 10/31/14 19.5 0.00 0.13
GNW 141031C00020000 C 10/31/14 20.0 0.00 0.13
GNW 141031C00020500 C 10/31/14 20.5 0.00 0.13
GNW 141031C00021000 C 10/31/14 21.0 0.00 0.13
GNW 141031C00021500 C 10/31/14 21.5 0.00 0.13
GNW 141031C00022000 C 10/31/14 22.0 0.00 0.13
GNW 141031C00022500 C 10/31/14 22.5 0.00 0.13
GNW 141031C00023000 C 10/31/14 23.0 0.00 0.13
GNW 141031P00007000 P 10/31/14 7.0 0.00 0.14
GNW 141031P00007500 P 10/31/14 7.5 0.00 0.14
GNW 141031P00008000 P 10/31/14 8.0 0.00 0.14
GNW 141031P00008500 P 10/31/14 8.5 0.00 0.15
GNW 141031P00009000 P 10/31/14 9.0 0.00 0.15
GNW 141031P00009500 P 10/31/14 9.5 0.01 0.15
GNW 141031P00010000 P 10/31/14 10.0 0.01 0.16
GNW 141031P00010500 P 10/31/14 10.5 0.02 0.16
GNW 141031P00011000 P 10/31/14 11.0 0.05 0.18
GNW 141031P00011500 P 10/31/14 11.5 0.10 0.20
GNW 141031P00012000 P 10/31/14 12.0 0.16 0.22
GNW 141031P00012500 P 10/31/14 12.5 0.30 0.32
GNW 141031P00013000 P 10/31/14 13.0 0.46 0.48
GNW 141031P00013500 P 10/31/14 13.5 0.64 0.74
GNW 141031P00014000 P 10/31/14 14.0 1.02 1.10
GNW 141031P00014500 P 10/31/14 14.5 1.29 1.52
GNW 141031P00015000 P 10/31/14 15.0 1.72 1.96
GNW 141031P00015500 P 10/31/14 15.5 2.11 2.49
GNW 141031P00016000 P 10/31/14 16.0 2.58 2.98
GNW 141031P00016500 P 10/31/14 16.5 3.05 3.45
GNW 141031P00017000 P 10/31/14 17.0 3.55 3.95
GNW 141031P00017500 P 10/31/14 17.5 4.05 4.45
GNW 141031P00018000 P 10/31/14 18.0 4.55 4.95
GNW 141031P00018500 P 10/31/14 18.5 5.05 5.45
GNW 141031P00019000 P 10/31/14 19.0 5.50 6.00
GNW 141031P00019500 P 10/31/14 19.5 6.00 6.50
GNW 141031P00020000 P 10/31/14 20.0 6.50 7.00
GNW 141031P00020500 P 10/31/14 20.5 7.00 7.50
GNW 141031P00021000 P 10/31/14 21.0 7.25 8.20
GNW 141031P00021500 P 10/31/14 21.5 7.75 8.75
GNW 141031P00022000 P 10/31/14 22.0 8.25 9.25
GNW 141031P00022500 P 10/31/14 22.5 8.75 9.75
GNW 141031P00023000 P 10/31/14 23.0 9.25 10.25
GNW 141220C00001000 C 12/20/14 1.0 11.45 13.05
GNW 141220C00002000 C 12/20/14 2.0 10.45 12.05
GNW 141220C00003000 C 12/20/14 3.0 10.20 10.75
GNW 141220C00004000 C 12/20/14 4.0 9.20 9.45
GNW 141220C00005000 C 12/20/14 5.0 8.20 8.45
GNW 141220C00006000 C 12/20/14 6.0 7.20 7.45
GNW 141220C00008000 C 12/20/14 8.0 5.25 5.45
GNW 141220C00009000 C 12/20/14 9.0 4.25 4.50
GNW 141220C00010000 C 12/20/14 10.0 3.25 3.50
GNW 141220C00011000 C 12/20/14 11.0 2.37 2.55
GNW 141220C00012000 C 12/20/14 12.0 1.58 1.71
GNW 141220C00013000 C 12/20/14 13.0 0.93 1.02
GNW 141220C00014000 C 12/20/14 14.0 0.49 0.57
GNW 141220C00015000 C 12/20/14 15.0 0.23 0.25
GNW 141220C00016000 C 12/20/14 16.0 0.10 0.14
GNW 141220C00017000 C 12/20/14 17.0 0.05 0.09
GNW 141220C00018000 C 12/20/14 18.0 0.02 0.07
GNW 141220C00019000 C 12/20/14 19.0 0.01 0.06
GNW 141220C00020000 C 12/20/14 20.0 0.00 0.05
GNW 141220C00021000 C 12/20/14 21.0 0.00 0.05
GNW 141220C00022000 C 12/20/14 22.0 0.00 0.04
GNW 141220C00023000 C 12/20/14 23.0 0.00 0.04
GNW 141220C00024000 C 12/20/14 24.0 0.00 0.04
GNW 141220C00025000 C 12/20/14 25.0 0.00 0.04
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 0.03
GNW 141220P00005000 P 12/20/14 5.0 0.00 0.05
GNW 141220P00006000 P 12/20/14 6.0 0.01 0.06
GNW 141220P00008000 P 12/20/14 8.0 0.02 0.08
GNW 141220P00009000 P 12/20/14 9.0 0.03 0.09
GNW 141220P00010000 P 12/20/14 10.0 0.06 0.11
GNW 141220P00011000 P 12/20/14 11.0 0.13 0.19
GNW 141220P00012000 P 12/20/14 12.0 0.32 0.35
GNW 141220P00013000 P 12/20/14 13.0 0.64 0.69
GNW 141220P00014000 P 12/20/14 14.0 1.16 1.25
GNW 141220P00015000 P 12/20/14 15.0 1.88 2.02
GNW 141220P00016000 P 12/20/14 16.0 2.74 2.92
GNW 141220P00017000 P 12/20/14 17.0 3.65 3.90
GNW 141220P00018000 P 12/20/14 18.0 4.65 4.85
GNW 141220P00019000 P 12/20/14 19.0 5.60 5.85
GNW 141220P00020000 P 12/20/14 20.0 6.60 6.85
GNW 141220P00021000 P 12/20/14 21.0 7.60 7.85
GNW 141220P00022000 P 12/20/14 22.0 8.40 8.85
GNW 141220P00023000 P 12/20/14 23.0 9.65 9.85
GNW 141220P00024000 P 12/20/14 24.0 10.40 10.85
GNW 141220P00025000 P 12/20/14 25.0 10.95 12.55
GNW 150117C00002500 C 01/17/15 2.5 10.10 11.70
GNW 150117C00003000 C 01/17/15 3.0 9.85 10.75
GNW 150117C00004000 C 01/17/15 4.0 9.20 9.50
GNW 150117C00005000 C 01/17/15 5.0 8.20 8.45
GNW 150117C00006000 C 01/17/15 6.0 7.20 7.45
GNW 150117C00007000 C 01/17/15 7.0 6.20 6.45
GNW 150117C00008000 C 01/17/15 8.0 5.20 5.45
GNW 150117C00009000 C 01/17/15 9.0 4.25 4.50
GNW 150117C00010000 C 01/17/15 10.0 3.30 3.50
GNW 150117C00011000 C 01/17/15 11.0 2.42 2.60
GNW 150117C00012000 C 01/17/15 12.0 1.68 1.73
GNW 150117C00013000 C 01/17/15 13.0 1.04 1.07
GNW 150117C00014000 C 01/17/15 14.0 0.60 0.67
GNW 150117C00015000 C 01/17/15 15.0 0.32 0.36
GNW 150117C00016000 C 01/17/15 16.0 0.15 0.22
GNW 150117C00017000 C 01/17/15 17.0 0.09 0.14
GNW 150117C00018000 C 01/17/15 18.0 0.03 0.09
GNW 150117C00019000 C 01/17/15 19.0 0.02 0.07
GNW 150117C00020000 C 01/17/15 20.0 0.04 0.06
GNW 150117C00021000 C 01/17/15 21.0 0.00 0.05
GNW 150117C00022000 C 01/17/15 22.0 0.00 0.05
GNW 150117C00023000 C 01/17/15 23.0 0.00 0.04
GNW 150117C00024000 C 01/17/15 24.0 0.00 0.04
GNW 150117C00025000 C 01/17/15 25.0 0.00 0.03
GNW 150117C00026000 C 01/17/15 26.0 0.00 0.04
GNW 150117C00027000 C 01/17/15 27.0 0.00 0.04
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 0.02 0.05
GNW 150117P00006000 P 01/17/15 6.0 0.01 0.07
GNW 150117P00007000 P 01/17/15 7.0 0.02 0.07
GNW 150117P00008000 P 01/17/15 8.0 0.03 0.09
GNW 150117P00009000 P 01/17/15 9.0 0.05 0.10
GNW 150117P00010000 P 01/17/15 10.0 0.10 0.14
GNW 150117P00011000 P 01/17/15 11.0 0.19 0.24
GNW 150117P00012000 P 01/17/15 12.0 0.39 0.44
GNW 150117P00013000 P 01/17/15 13.0 0.74 0.81
GNW 150117P00014000 P 01/17/15 14.0 1.27 1.36
GNW 150117P00015000 P 01/17/15 15.0 1.97 2.09
GNW 150117P00016000 P 01/17/15 16.0 2.79 3.05
GNW 150117P00017000 P 01/17/15 17.0 3.70 3.95
GNW 150117P00018000 P 01/17/15 18.0 4.65 4.90
GNW 150117P00019000 P 01/17/15 19.0 5.65 5.85
GNW 150117P00020000 P 01/17/15 20.0 6.65 6.85
GNW 150117P00021000 P 01/17/15 21.0 7.65 7.85
GNW 150117P00022000 P 01/17/15 22.0 8.60 8.85
GNW 150117P00023000 P 01/17/15 23.0 9.40 9.85
GNW 150117P00024000 P 01/17/15 24.0 10.60 10.85
GNW 150117P00025000 P 01/17/15 25.0 11.60 11.85
GNW 150117P00026000 P 01/17/15 26.0 12.40 12.85
GNW 150117P00027000 P 01/17/15 27.0 12.95 13.90
GNW 150320C00005000 C 03/20/15 5.0 8.10 8.55
GNW 150320C00006000 C 03/20/15 6.0 7.10 7.50
GNW 150320C00007000 C 03/20/15 7.0 6.10 6.60
GNW 150320C00008000 C 03/20/15 8.0 5.10 5.60
GNW 150320C00009000 C 03/20/15 9.0 4.20 4.60
GNW 150320C00010000 C 03/20/15 10.0 3.35 3.70
GNW 150320C00011000 C 03/20/15 11.0 2.61 2.77
GNW 150320C00012000 C 03/20/15 12.0 1.89 2.02
GNW 150320C00013000 C 03/20/15 13.0 1.30 1.41
GNW 150320C00014000 C 03/20/15 14.0 0.85 0.89
GNW 150320C00015000 C 03/20/15 15.0 0.53 0.59
GNW 150320C00016000 C 03/20/15 16.0 0.33 0.40
GNW 150320C00017000 C 03/20/15 17.0 0.19 0.27
GNW 150320C00018000 C 03/20/15 18.0 0.10 0.18
GNW 150320C00019000 C 03/20/15 19.0 0.05 0.13
GNW 150320C00020000 C 03/20/15 20.0 0.03 0.10
GNW 150320C00021000 C 03/20/15 21.0 0.01 0.07
GNW 150320C00022000 C 03/20/15 22.0 0.00 0.06
GNW 150320C00023000 C 03/20/15 23.0 0.00 0.06
GNW 150320C00024000 C 03/20/15 24.0 0.00 0.05
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.05
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.05
GNW 150320P00005000 P 03/20/15 5.0 0.01 0.07
GNW 150320P00006000 P 03/20/15 6.0 0.02 0.09
GNW 150320P00007000 P 03/20/15 7.0 0.03 0.09
GNW 150320P00008000 P 03/20/15 8.0 0.04 0.11
GNW 150320P00009000 P 03/20/15 9.0 0.07 0.15
GNW 150320P00010000 P 03/20/15 10.0 0.17 0.24
GNW 150320P00011000 P 03/20/15 11.0 0.31 0.40
GNW 150320P00012000 P 03/20/15 12.0 0.58 0.67
GNW 150320P00013000 P 03/20/15 13.0 1.00 1.05
GNW 150320P00014000 P 03/20/15 14.0 1.54 1.61
GNW 150320P00015000 P 03/20/15 15.0 2.17 2.28
GNW 150320P00016000 P 03/20/15 16.0 2.95 3.10
GNW 150320P00017000 P 03/20/15 17.0 3.80 4.05
GNW 150320P00018000 P 03/20/15 18.0 4.65 5.05
GNW 150320P00019000 P 03/20/15 19.0 5.55 5.90
GNW 150320P00020000 P 03/20/15 20.0 6.60 7.00
GNW 150320P00021000 P 03/20/15 21.0 7.50 8.00
GNW 150320P00022000 P 03/20/15 22.0 8.50 9.00
GNW 150320P00023000 P 03/20/15 23.0 9.45 9.95
GNW 150320P00024000 P 03/20/15 24.0 10.10 11.40
GNW 150320P00025000 P 03/20/15 25.0 10.95 12.55
GNW 150320P00026000 P 03/20/15 26.0 11.95 13.55
GNW 160115C00003000 C 01/15/16 3.0 8.00 12.75
GNW 160115C00004000 C 01/15/16 4.0 9.10 10.05
GNW 160115C00005000 C 01/15/16 5.0 7.90 9.05
GNW 160115C00008000 C 01/15/16 8.0 5.40 5.85
GNW 160115C00010000 C 01/15/16 10.0 3.95 4.20
GNW 160115C00012000 C 01/15/16 12.0 2.70 2.89
GNW 160115C00015000 C 01/15/16 15.0 1.37 1.52
GNW 160115C00017000 C 01/15/16 17.0 0.81 0.96
GNW 160115C00020000 C 01/15/16 20.0 0.41 0.48
GNW 160115C00022000 C 01/15/16 22.0 0.19 0.32
GNW 160115C00025000 C 01/15/16 25.0 0.08 0.18
GNW 160115C00030000 C 01/15/16 30.0 0.01 0.09
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.08
GNW 160115P00004000 P 01/15/16 4.0 0.02 0.10
GNW 160115P00005000 P 01/15/16 5.0 0.08 0.12
GNW 160115P00008000 P 01/15/16 8.0 0.23 0.32
GNW 160115P00010000 P 01/15/16 10.0 0.62 0.73
GNW 160115P00012000 P 01/15/16 12.0 1.30 1.42
GNW 160115P00015000 P 01/15/16 15.0 2.92 3.05
GNW 160115P00017000 P 01/15/16 17.0 4.35 4.50
GNW 160115P00020000 P 01/15/16 20.0 6.90 7.10
GNW 160115P00022000 P 01/15/16 22.0 8.65 9.05
GNW 160115P00025000 P 01/15/16 25.0 11.15 12.30
GNW 160115P00030000 P 01/15/16 30.0 14.30 19.00

OPRA data is delayed 15 minutes.