Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-10)Premium Content

Genworth Financial Inc (GNW)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150911C00000500 C 09/11/15 0.5 4.45 4.70
GNW 150911C00001000 C 09/11/15 1.0 3.95 4.15
GNW 150911C00001500 C 09/11/15 1.5 3.45 3.65
GNW 150911C00002000 C 09/11/15 2.0 2.98 3.20
GNW 150911C00002500 C 09/11/15 2.5 2.38 2.65
GNW 150911C00003000 C 09/11/15 3.0 1.99 2.13
GNW 150911C00003500 C 09/11/15 3.5 1.49 1.63
GNW 150911C00004000 C 09/11/15 4.0 0.99 1.13
GNW 150911C00004500 C 09/11/15 4.5 0.52 0.59
GNW 150911C00005000 C 09/11/15 5.0 0.16 0.21
GNW 150911C00005500 C 09/11/15 5.5 0.02 0.10
GNW 150911C00006000 C 09/11/15 6.0 0.00 0.06
GNW 150911C00006500 C 09/11/15 6.5 0.00 0.05
GNW 150911C00007000 C 09/11/15 7.0 0.00 0.05
GNW 150911C00007500 C 09/11/15 7.5 0.00 0.05
GNW 150911C00008000 C 09/11/15 8.0 0.00 0.05
GNW 150911C00008500 C 09/11/15 8.5 0.00 0.05
GNW 150911C00009000 C 09/11/15 9.0 0.00 0.04
GNW 150911C00009500 C 09/11/15 9.5 0.00 0.04
GNW 150911C00010000 C 09/11/15 10.0 0.00 0.04
GNW 150911C00010500 C 09/11/15 10.5 0.00 0.04
GNW 150911C00011000 C 09/11/15 11.0 0.00 0.04
GNW 150911C00011500 C 09/11/15 11.5 0.00 0.04
GNW 150911C00012000 C 09/11/15 12.0 0.00 0.04
GNW 150911C00012500 C 09/11/15 12.5 0.00 0.04
GNW 150911C00013000 C 09/11/15 13.0 0.00 0.04
GNW 150911C00013500 C 09/11/15 13.5 0.00 0.04
GNW 150911C00014000 C 09/11/15 14.0 0.00 0.04
GNW 150911P00000500 P 09/11/15 0.5 0.00 0.04
GNW 150911P00001000 P 09/11/15 1.0 0.00 0.04
GNW 150911P00001500 P 09/11/15 1.5 0.00 0.04
GNW 150911P00002000 P 09/11/15 2.0 0.00 0.04
GNW 150911P00002500 P 09/11/15 2.5 0.00 0.05
GNW 150911P00003000 P 09/11/15 3.0 0.00 0.05
GNW 150911P00003500 P 09/11/15 3.5 0.00 0.05
GNW 150911P00004000 P 09/11/15 4.0 0.00 0.05
GNW 150911P00004500 P 09/11/15 4.5 0.01 0.04
GNW 150911P00005000 P 09/11/15 5.0 0.13 0.17
GNW 150911P00005500 P 09/11/15 5.5 0.48 0.53
GNW 150911P00006000 P 09/11/15 6.0 0.89 1.03
GNW 150911P00006500 P 09/11/15 6.5 1.38 1.52
GNW 150911P00007000 P 09/11/15 7.0 1.88 2.02
GNW 150911P00007500 P 09/11/15 7.5 2.35 2.52
GNW 150911P00008000 P 09/11/15 8.0 2.84 3.15
GNW 150911P00008500 P 09/11/15 8.5 3.30 3.65
GNW 150911P00009000 P 09/11/15 9.0 3.85 4.15
GNW 150911P00009500 P 09/11/15 9.5 4.30 4.65
GNW 150911P00010000 P 09/11/15 10.0 4.85 5.05
GNW 150911P00010500 P 09/11/15 10.5 5.30 5.65
GNW 150911P00011000 P 09/11/15 11.0 5.85 6.15
GNW 150911P00011500 P 09/11/15 11.5 6.30 6.60
GNW 150911P00012000 P 09/11/15 12.0 6.85 7.15
GNW 150911P00012500 P 09/11/15 12.5 7.30 7.65
GNW 150911P00013000 P 09/11/15 13.0 7.75 8.25
GNW 150911P00013500 P 09/11/15 13.5 8.20 8.75
GNW 150911P00014000 P 09/11/15 14.0 8.70 9.20
GNW 150918C00000500 C 09/18/15 0.5 4.45 4.70
GNW 150918C00001000 C 09/18/15 1.0 3.95 4.15
GNW 150918C00001500 C 09/18/15 1.5 3.45 3.65
GNW 150918C00002000 C 09/18/15 2.0 2.99 3.15
GNW 150918C00002500 C 09/18/15 2.5 2.48 2.63
GNW 150918C00003000 C 09/18/15 3.0 1.99 2.14
GNW 150918C00003500 C 09/18/15 3.5 1.50 1.64
GNW 150918C00004000 C 09/18/15 4.0 1.01 1.15
GNW 150918C00004500 C 09/18/15 4.5 0.58 0.64
GNW 150918C00005000 C 09/18/15 5.0 0.27 0.28
GNW 150918C00005500 C 09/18/15 5.5 0.10 0.12
GNW 150918C00006000 C 09/18/15 6.0 0.04 0.07
GNW 150918C00006500 C 09/18/15 6.5 0.02 0.07
GNW 150918C00007000 C 09/18/15 7.0 0.01 0.02
GNW 150918C00007500 C 09/18/15 7.5 0.00 0.05
GNW 150918C00008000 C 09/18/15 8.0 0.00 0.05
GNW 150918C00008500 C 09/18/15 8.5 0.00 0.05
GNW 150918C00009000 C 09/18/15 9.0 0.01 0.05
GNW 150918C00010000 C 09/18/15 10.0 0.00 0.05
GNW 150918C00011000 C 09/18/15 11.0 0.00 0.05
GNW 150918C00012000 C 09/18/15 12.0 0.00 0.04
GNW 150918C00013000 C 09/18/15 13.0 0.00 0.04
GNW 150918C00014000 C 09/18/15 14.0 0.00 0.04
GNW 150918C00015000 C 09/18/15 15.0 0.00 0.04
GNW 150918C00016000 C 09/18/15 16.0 0.00 0.04
GNW 150918P00000500 P 09/18/15 0.5 0.00 0.04
GNW 150918P00001000 P 09/18/15 1.0 0.00 0.04
GNW 150918P00001500 P 09/18/15 1.5 0.00 0.05
GNW 150918P00002000 P 09/18/15 2.0 0.00 0.05
GNW 150918P00002500 P 09/18/15 2.5 0.00 0.05
GNW 150918P00003000 P 09/18/15 3.0 0.00 0.05
GNW 150918P00003500 P 09/18/15 3.5 0.00 0.05
GNW 150918P00004000 P 09/18/15 4.0 0.01 0.07
GNW 150918P00004500 P 09/18/15 4.5 0.07 0.09
GNW 150918P00005000 P 09/18/15 5.0 0.23 0.25
GNW 150918P00005500 P 09/18/15 5.5 0.56 0.60
GNW 150918P00006000 P 09/18/15 6.0 0.99 1.04
GNW 150918P00006500 P 09/18/15 6.5 1.40 1.54
GNW 150918P00007000 P 09/18/15 7.0 1.89 2.03
GNW 150918P00007500 P 09/18/15 7.5 2.39 2.54
GNW 150918P00008000 P 09/18/15 8.0 2.89 3.05
GNW 150918P00008500 P 09/18/15 8.5 3.35 3.55
GNW 150918P00009000 P 09/18/15 9.0 3.85 4.05
GNW 150918P00010000 P 09/18/15 10.0 4.85 5.05
GNW 150918P00011000 P 09/18/15 11.0 5.80 6.05
GNW 150918P00012000 P 09/18/15 12.0 6.85 7.10
GNW 150918P00013000 P 09/18/15 13.0 7.80 8.15
GNW 150918P00014000 P 09/18/15 14.0 8.80 9.15
GNW 150918P00015000 P 09/18/15 15.0 9.25 10.70
GNW 150918P00016000 P 09/18/15 16.0 9.35 12.00
GNW 150925C00000500 C 09/25/15 0.5 4.40 4.70
GNW 150925C00001000 C 09/25/15 1.0 3.90 4.15
GNW 150925C00001500 C 09/25/15 1.5 3.45 3.65
GNW 150925C00002000 C 09/25/15 2.0 2.98 3.15
GNW 150925C00002500 C 09/25/15 2.5 2.44 2.64
GNW 150925C00003000 C 09/25/15 3.0 1.93 2.13
GNW 150925C00003500 C 09/25/15 3.5 1.50 1.64
GNW 150925C00004000 C 09/25/15 4.0 1.03 1.17
GNW 150925C00004500 C 09/25/15 4.5 0.62 0.67
GNW 150925C00005000 C 09/25/15 5.0 0.30 0.34
GNW 150925C00005500 C 09/25/15 5.5 0.13 0.18
GNW 150925C00006000 C 09/25/15 6.0 0.06 0.12
GNW 150925C00006500 C 09/25/15 6.5 0.03 0.04
GNW 150925C00007000 C 09/25/15 7.0 0.01 0.07
GNW 150925C00007500 C 09/25/15 7.5 0.01 0.06
GNW 150925C00008000 C 09/25/15 8.0 0.01 0.06
GNW 150925C00008500 C 09/25/15 8.5 0.00 0.05
GNW 150925C00009000 C 09/25/15 9.0 0.00 0.05
GNW 150925C00009500 C 09/25/15 9.5 0.00 0.05
GNW 150925C00010000 C 09/25/15 10.0 0.00 0.05
GNW 150925C00010500 C 09/25/15 10.5 0.00 0.05
GNW 150925C00011000 C 09/25/15 11.0 0.00 0.05
GNW 150925C00011500 C 09/25/15 11.5 0.00 0.05
GNW 150925C00012000 C 09/25/15 12.0 0.00 0.05
GNW 150925C00012500 C 09/25/15 12.5 0.00 0.04
GNW 150925C00013000 C 09/25/15 13.0 0.00 0.04
GNW 150925P00000500 P 09/25/15 0.5 0.00 0.04
GNW 150925P00001000 P 09/25/15 1.0 0.00 0.04
GNW 150925P00001500 P 09/25/15 1.5 0.00 0.05
GNW 150925P00002000 P 09/25/15 2.0 0.00 0.05
GNW 150925P00002500 P 09/25/15 2.5 0.00 0.05
GNW 150925P00003000 P 09/25/15 3.0 0.00 0.05
GNW 150925P00003500 P 09/25/15 3.5 0.01 0.06
GNW 150925P00004000 P 09/25/15 4.0 0.03 0.08
GNW 150925P00004500 P 09/25/15 4.5 0.09 0.15
GNW 150925P00005000 P 09/25/15 5.0 0.27 0.31
GNW 150925P00005500 P 09/25/15 5.5 0.59 0.63
GNW 150925P00006000 P 09/25/15 6.0 1.01 1.06
GNW 150925P00006500 P 09/25/15 6.5 1.45 1.55
GNW 150925P00007000 P 09/25/15 7.0 1.90 2.08
GNW 150925P00007500 P 09/25/15 7.5 2.39 2.57
GNW 150925P00008000 P 09/25/15 8.0 2.85 3.05
GNW 150925P00008500 P 09/25/15 8.5 3.35 3.55
GNW 150925P00009000 P 09/25/15 9.0 3.85 4.05
GNW 150925P00009500 P 09/25/15 9.5 4.35 4.55
GNW 150925P00010000 P 09/25/15 10.0 4.85 5.05
GNW 150925P00010500 P 09/25/15 10.5 5.35 5.55
GNW 150925P00011000 P 09/25/15 11.0 5.85 6.05
GNW 150925P00011500 P 09/25/15 11.5 6.35 6.55
GNW 150925P00012000 P 09/25/15 12.0 6.85 7.05
GNW 150925P00012500 P 09/25/15 12.5 7.35 7.55
GNW 150925P00013000 P 09/25/15 13.0 7.80 8.10
GNW 151002C00000500 C 10/02/15 0.5 4.45 4.65
GNW 151002C00001000 C 10/02/15 1.0 3.95 4.20
GNW 151002C00001500 C 10/02/15 1.5 3.45 3.70
GNW 151002C00002000 C 10/02/15 2.0 2.95 3.20
GNW 151002C00002500 C 10/02/15 2.5 2.45 2.66
GNW 151002C00003000 C 10/02/15 3.0 1.96 2.16
GNW 151002C00003500 C 10/02/15 3.5 1.51 1.66
GNW 151002C00004000 C 10/02/15 4.0 1.07 1.12
GNW 151002C00004500 C 10/02/15 4.5 0.64 0.70
GNW 151002C00005000 C 10/02/15 5.0 0.34 0.39
GNW 151002C00005500 C 10/02/15 5.5 0.16 0.24
GNW 151002C00006000 C 10/02/15 6.0 0.07 0.14
GNW 151002C00006500 C 10/02/15 6.5 0.03 0.13
GNW 151002C00007000 C 10/02/15 7.0 0.01 0.11
GNW 151002C00007500 C 10/02/15 7.5 0.00 0.10
GNW 151002C00008000 C 10/02/15 8.0 0.00 0.10
GNW 151002C00008500 C 10/02/15 8.5 0.00 0.09
GNW 151002C00009000 C 10/02/15 9.0 0.00 0.09
GNW 151002C00009500 C 10/02/15 9.5 0.00 0.08
GNW 151002C00010000 C 10/02/15 10.0 0.00 0.08
GNW 151002C00010500 C 10/02/15 10.5 0.00 0.09
GNW 151002P00000500 P 10/02/15 0.5 0.00 0.08
GNW 151002P00001000 P 10/02/15 1.0 0.00 0.08
GNW 151002P00001500 P 10/02/15 1.5 0.00 0.08
GNW 151002P00002000 P 10/02/15 2.0 0.00 0.08
GNW 151002P00002500 P 10/02/15 2.5 0.00 0.08
GNW 151002P00003000 P 10/02/15 3.0 0.01 0.09
GNW 151002P00003500 P 10/02/15 3.5 0.02 0.10
GNW 151002P00004000 P 10/02/15 4.0 0.04 0.13
GNW 151002P00004500 P 10/02/15 4.5 0.13 0.17
GNW 151002P00005000 P 10/02/15 5.0 0.31 0.35
GNW 151002P00005500 P 10/02/15 5.5 0.61 0.66
GNW 151002P00006000 P 10/02/15 6.0 1.02 1.08
GNW 151002P00006500 P 10/02/15 6.5 1.48 1.54
GNW 151002P00007000 P 10/02/15 7.0 1.88 2.08
GNW 151002P00007500 P 10/02/15 7.5 2.37 2.58
GNW 151002P00008000 P 10/02/15 8.0 2.86 3.10
GNW 151002P00008500 P 10/02/15 8.5 3.35 3.60
GNW 151002P00009000 P 10/02/15 9.0 3.85 4.10
GNW 151002P00009500 P 10/02/15 9.5 4.35 4.60
GNW 151002P00010000 P 10/02/15 10.0 4.85 5.10
GNW 151002P00010500 P 10/02/15 10.5 5.35 5.60
GNW 151009C00000500 C 10/09/15 0.5 4.45 4.70
GNW 151009C00001000 C 10/09/15 1.0 3.95 4.20
GNW 151009C00001500 C 10/09/15 1.5 3.45 3.70
GNW 151009C00002000 C 10/09/15 2.0 2.96 3.20
GNW 151009C00002500 C 10/09/15 2.5 2.46 2.66
GNW 151009C00003000 C 10/09/15 3.0 1.97 2.17
GNW 151009C00003500 C 10/09/15 3.5 1.49 1.69
GNW 151009C00004000 C 10/09/15 4.0 1.08 1.13
GNW 151009C00004500 C 10/09/15 4.5 0.68 0.73
GNW 151009C00005000 C 10/09/15 5.0 0.37 0.42
GNW 151009C00005500 C 10/09/15 5.5 0.19 0.25
GNW 151009C00006000 C 10/09/15 6.0 0.09 0.16
GNW 151009C00006500 C 10/09/15 6.5 0.05 0.15
GNW 151009C00007000 C 10/09/15 7.0 0.02 0.12
GNW 151009C00007500 C 10/09/15 7.5 0.01 0.11
GNW 151009C00008000 C 10/09/15 8.0 0.00 0.10
GNW 151009C00008500 C 10/09/15 8.5 0.00 0.10
GNW 151009C00009000 C 10/09/15 9.0 0.00 0.10
GNW 151009C00009500 C 10/09/15 9.5 0.00 0.06
GNW 151009C00010000 C 10/09/15 10.0 0.00 0.06
GNW 151009P00000500 P 10/09/15 0.5 0.00 0.08
GNW 151009P00001000 P 10/09/15 1.0 0.00 0.08
GNW 151009P00001500 P 10/09/15 1.5 0.00 0.09
GNW 151009P00002000 P 10/09/15 2.0 0.00 0.09
GNW 151009P00002500 P 10/09/15 2.5 0.00 0.09
GNW 151009P00003000 P 10/09/15 3.0 0.01 0.06
GNW 151009P00003500 P 10/09/15 3.5 0.02 0.11
GNW 151009P00004000 P 10/09/15 4.0 0.06 0.13
GNW 151009P00004500 P 10/09/15 4.5 0.16 0.22
GNW 151009P00005000 P 10/09/15 5.0 0.34 0.39
GNW 151009P00005500 P 10/09/15 5.5 0.65 0.70
GNW 151009P00006000 P 10/09/15 6.0 1.04 1.10
GNW 151009P00006500 P 10/09/15 6.5 1.49 1.56
GNW 151009P00007000 P 10/09/15 7.0 1.89 2.09
GNW 151009P00007500 P 10/09/15 7.5 2.37 2.58
GNW 151009P00008000 P 10/09/15 8.0 2.87 3.10
GNW 151009P00008500 P 10/09/15 8.5 3.35 3.60
GNW 151009P00009000 P 10/09/15 9.0 3.85 4.10
GNW 151009P00009500 P 10/09/15 9.5 4.35 4.55
GNW 151009P00010000 P 10/09/15 10.0 4.85 5.05
GNW 151016C00001000 C 10/16/15 1.0 3.95 4.15
GNW 151016C00002000 C 10/16/15 2.0 2.98 3.15
GNW 151016C00003000 C 10/16/15 3.0 2.00 2.16
GNW 151016C00004000 C 10/16/15 4.0 1.10 1.15
GNW 151016C00005000 C 10/16/15 5.0 0.42 0.46
GNW 151016C00006000 C 10/16/15 6.0 0.11 0.14
GNW 151016C00007000 C 10/16/15 7.0 0.03 0.10
GNW 151016C00008000 C 10/16/15 8.0 0.01 0.07
GNW 151016C00009000 C 10/16/15 9.0 0.00 0.06
GNW 151016C00010000 C 10/16/15 10.0 0.00 0.06
GNW 151016P00001000 P 10/16/15 1.0 0.00 0.03
GNW 151016P00002000 P 10/16/15 2.0 0.00 0.05
GNW 151016P00003000 P 10/16/15 3.0 0.02 0.06
GNW 151016P00004000 P 10/16/15 4.0 0.08 0.11
GNW 151016P00005000 P 10/16/15 5.0 0.38 0.42
GNW 151016P00006000 P 10/16/15 6.0 1.06 1.13
GNW 151016P00007000 P 10/16/15 7.0 1.92 2.07
GNW 151016P00008000 P 10/16/15 8.0 2.90 3.05
GNW 151016P00009000 P 10/16/15 9.0 3.85 4.05
GNW 151016P00010000 P 10/16/15 10.0 4.85 5.05
GNW 151023C00000500 C 10/23/15 0.5 4.40 4.70
GNW 151023C00001000 C 10/23/15 1.0 3.90 4.25
GNW 151023C00001500 C 10/23/15 1.5 3.40 3.75
GNW 151023C00002000 C 10/23/15 2.0 2.91 3.25
GNW 151023C00002500 C 10/23/15 2.5 2.42 2.71
GNW 151023C00003000 C 10/23/15 3.0 1.95 2.21
GNW 151023C00003500 C 10/23/15 3.5 1.48 1.73
GNW 151023C00004000 C 10/23/15 4.0 1.11 1.17
GNW 151023C00004500 C 10/23/15 4.5 0.73 0.78
GNW 151023C00005000 C 10/23/15 5.0 0.43 0.49
GNW 151023C00005500 C 10/23/15 5.5 0.24 0.29
GNW 151023C00006000 C 10/23/15 6.0 0.13 0.23
GNW 151023C00006500 C 10/23/15 6.5 0.07 0.22
GNW 151023C00007000 C 10/23/15 7.0 0.04 0.18
GNW 151023C00007500 C 10/23/15 7.5 0.02 0.16
GNW 151023C00008000 C 10/23/15 8.0 0.01 0.14
GNW 151023C00008500 C 10/23/15 8.5 0.00 0.14
GNW 151023C00009000 C 10/23/15 9.0 0.00 0.13
GNW 151023C00009500 C 10/23/15 9.5 0.00 0.13
GNW 151023P00000500 P 10/23/15 0.5 0.00 0.12
GNW 151023P00001000 P 10/23/15 1.0 0.00 0.12
GNW 151023P00001500 P 10/23/15 1.5 0.00 0.12
GNW 151023P00002000 P 10/23/15 2.0 0.00 0.12
GNW 151023P00002500 P 10/23/15 2.5 0.01 0.13
GNW 151023P00003000 P 10/23/15 3.0 0.02 0.14
GNW 151023P00003500 P 10/23/15 3.5 0.04 0.16
GNW 151023P00004000 P 10/23/15 4.0 0.09 0.21
GNW 151023P00004500 P 10/23/15 4.5 0.20 0.25
GNW 151023P00005000 P 10/23/15 5.0 0.40 0.45
GNW 151023P00005500 P 10/23/15 5.5 0.69 0.76
GNW 151023P00006000 P 10/23/15 6.0 1.08 1.15
GNW 151023P00006500 P 10/23/15 6.5 1.52 1.58
GNW 151023P00007000 P 10/23/15 7.0 1.98 2.06
GNW 151023P00007500 P 10/23/15 7.5 2.35 2.63
GNW 151023P00008000 P 10/23/15 8.0 2.84 3.15
GNW 151023P00008500 P 10/23/15 8.5 3.30 3.65
GNW 151023P00009000 P 10/23/15 9.0 3.80 4.15
GNW 151023P00009500 P 10/23/15 9.5 4.30 4.65
GNW 151218C00001000 C 12/18/15 1.0 3.95 4.20
GNW 151218C00002000 C 12/18/15 2.0 3.00 3.20
GNW 151218C00003000 C 12/18/15 3.0 2.01 2.23
GNW 151218C00004000 C 12/18/15 4.0 1.27 1.33
GNW 151218C00005000 C 12/18/15 5.0 0.67 0.73
GNW 151218C00006000 C 12/18/15 6.0 0.34 0.38
GNW 151218C00007000 C 12/18/15 7.0 0.15 0.20
GNW 151218C00008000 C 12/18/15 8.0 0.07 0.16
GNW 151218C00009000 C 12/18/15 9.0 0.04 0.11
GNW 151218C00010000 C 12/18/15 10.0 0.02 0.08
GNW 151218C00011000 C 12/18/15 11.0 0.01 0.08
GNW 151218C00012000 C 12/18/15 12.0 0.01 0.08
GNW 151218C00013000 C 12/18/15 13.0 0.00 0.07
GNW 151218C00014000 C 12/18/15 14.0 0.00 0.07
GNW 151218C00015000 C 12/18/15 15.0 0.00 0.07
GNW 151218C00016000 C 12/18/15 16.0 0.00 0.07
GNW 151218P00001000 P 12/18/15 1.0 0.00 0.05
GNW 151218P00002000 P 12/18/15 2.0 0.03 0.09
GNW 151218P00003000 P 12/18/15 3.0 0.07 0.14
GNW 151218P00004000 P 12/18/15 4.0 0.25 0.28
GNW 151218P00005000 P 12/18/15 5.0 0.64 0.69
GNW 151218P00006000 P 12/18/15 6.0 1.28 1.34
GNW 151218P00007000 P 12/18/15 7.0 2.11 2.17
GNW 151218P00008000 P 12/18/15 8.0 3.00 3.10
GNW 151218P00009000 P 12/18/15 9.0 3.90 4.10
GNW 151218P00010000 P 12/18/15 10.0 4.90 5.10
GNW 151218P00011000 P 12/18/15 11.0 5.85 6.10
GNW 151218P00012000 P 12/18/15 12.0 6.85 7.10
GNW 151218P00013000 P 12/18/15 13.0 7.85 8.10
GNW 151218P00014000 P 12/18/15 14.0 8.85 9.10
GNW 151218P00015000 P 12/18/15 15.0 9.85 10.25
GNW 151218P00016000 P 12/18/15 16.0 10.85 11.15
GNW 160115C00001000 C 01/15/16 1.0 3.95 4.20
GNW 160115C00002000 C 01/15/16 2.0 3.00 3.25
GNW 160115C00003000 C 01/15/16 3.0 2.09 2.30
GNW 160115C00004000 C 01/15/16 4.0 1.33 1.40
GNW 160115C00005000 C 01/15/16 5.0 0.75 0.79
GNW 160115C00006000 C 01/15/16 6.0 0.39 0.43
GNW 160115C00007000 C 01/15/16 7.0 0.20 0.25
GNW 160115C00008000 C 01/15/16 8.0 0.10 0.17
GNW 160115C00009000 C 01/15/16 9.0 0.05 0.14
GNW 160115C00010000 C 01/15/16 10.0 0.02 0.10
GNW 160115C00011000 C 01/15/16 11.0 0.01 0.09
GNW 160115C00012000 C 01/15/16 12.0 0.00 0.07
GNW 160115C00013000 C 01/15/16 13.0 0.00 0.07
GNW 160115C00014000 C 01/15/16 14.0 0.00 0.07
GNW 160115C00015000 C 01/15/16 15.0 0.00 0.03
GNW 160115C00016000 C 01/15/16 16.0 0.00 0.07
GNW 160115C00017000 C 01/15/16 17.0 0.00 0.05
GNW 160115C00020000 C 01/15/16 20.0 0.00 0.05
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.06
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.06
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.06
GNW 160115P00001000 P 01/15/16 1.0 0.03 0.06
GNW 160115P00002000 P 01/15/16 2.0 0.06 0.11
GNW 160115P00003000 P 01/15/16 3.0 0.11 0.17
GNW 160115P00004000 P 01/15/16 4.0 0.29 0.34
GNW 160115P00005000 P 01/15/16 5.0 0.69 0.74
GNW 160115P00006000 P 01/15/16 6.0 1.33 1.39
GNW 160115P00007000 P 01/15/16 7.0 2.14 2.21
GNW 160115P00008000 P 01/15/16 8.0 3.00 3.15
GNW 160115P00009000 P 01/15/16 9.0 3.90 4.15
GNW 160115P00010000 P 01/15/16 10.0 4.90 5.10
GNW 160115P00011000 P 01/15/16 11.0 5.85 6.10
GNW 160115P00012000 P 01/15/16 12.0 6.85 7.05
GNW 160115P00013000 P 01/15/16 13.0 7.85 8.10
GNW 160115P00014000 P 01/15/16 14.0 8.85 9.05
GNW 160115P00015000 P 01/15/16 15.0 9.85 10.05
GNW 160115P00016000 P 01/15/16 16.0 10.85 11.05
GNW 160115P00017000 P 01/15/16 17.0 11.85 12.05
GNW 160115P00020000 P 01/15/16 20.0 13.65 16.25
GNW 160115P00022000 P 01/15/16 22.0 16.65 17.25
GNW 160115P00025000 P 01/15/16 25.0 19.65 20.25
GNW 160115P00030000 P 01/15/16 30.0 23.35 26.60
GNW 160318C00001000 C 03/18/16 1.0 3.90 4.25
GNW 160318C00002000 C 03/18/16 2.0 2.99 3.30
GNW 160318C00003000 C 03/18/16 3.0 2.20 2.27
GNW 160318C00004000 C 03/18/16 4.0 1.45 1.53
GNW 160318C00005000 C 03/18/16 5.0 0.91 0.99
GNW 160318C00006000 C 03/18/16 6.0 0.55 0.62
GNW 160318C00007000 C 03/18/16 7.0 0.36 0.39
GNW 160318C00008000 C 03/18/16 8.0 0.19 0.27
GNW 160318C00009000 C 03/18/16 9.0 0.12 0.25
GNW 160318C00010000 C 03/18/16 10.0 0.07 0.19
GNW 160318C00011000 C 03/18/16 11.0 0.05 0.15
GNW 160318C00012000 C 03/18/16 12.0 0.03 0.13
GNW 160318C00013000 C 03/18/16 13.0 0.02 0.12
GNW 160318C00014000 C 03/18/16 14.0 0.01 0.11
GNW 160318C00015000 C 03/18/16 15.0 0.01 0.10
GNW 160318P00001000 P 03/18/16 1.0 0.04 0.09
GNW 160318P00002000 P 03/18/16 2.0 0.08 0.15
GNW 160318P00003000 P 03/18/16 3.0 0.16 0.25
GNW 160318P00004000 P 03/18/16 4.0 0.40 0.47
GNW 160318P00005000 P 03/18/16 5.0 0.85 0.91
GNW 160318P00006000 P 03/18/16 6.0 1.47 1.55
GNW 160318P00007000 P 03/18/16 7.0 2.25 2.33
GNW 160318P00008000 P 03/18/16 8.0 3.10 3.20
GNW 160318P00009000 P 03/18/16 9.0 4.05 4.15
GNW 160318P00010000 P 03/18/16 10.0 4.90 5.20
GNW 160318P00011000 P 03/18/16 11.0 5.90 6.15
GNW 160318P00012000 P 03/18/16 12.0 6.85 7.10
GNW 160318P00013000 P 03/18/16 13.0 7.85 8.10
GNW 160318P00014000 P 03/18/16 14.0 8.85 9.10
GNW 160318P00015000 P 03/18/16 15.0 9.85 10.10
GNW 170120C00003000 C 01/20/17 3.0 2.52 2.61
GNW 170120C00005000 C 01/20/17 5.0 1.48 1.60
GNW 170120C00007000 C 01/20/17 7.0 0.81 0.98
GNW 170120C00010000 C 01/20/17 10.0 0.40 0.51
GNW 170120C00012000 C 01/20/17 12.0 0.26 0.34
GNW 170120C00015000 C 01/20/17 15.0 0.15 0.25
GNW 170120C00017000 C 01/20/17 17.0 0.12 0.25
GNW 170120P00003000 P 01/20/17 3.0 0.42 0.50
GNW 170120P00005000 P 01/20/17 5.0 1.31 1.46
GNW 170120P00007000 P 01/20/17 7.0 2.71 2.83
GNW 170120P00010000 P 01/20/17 10.0 5.25 5.40
GNW 170120P00012000 P 01/20/17 12.0 7.10 7.25
GNW 170120P00015000 P 01/20/17 15.0 10.00 10.15
GNW 170120P00017000 P 01/20/17 17.0 11.80 12.20

OPRA data is delayed 15 minutes.