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 (2016-04-08)Premium Content

Genworth Financial Inc (GNW)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 160429C00000500 C 04/29/16 0.5 2.31 2.54
GNW 160429C00001000 C 04/29/16 1.0 1.47 2.05
GNW 160429C00001500 C 04/29/16 1.5 1.23 1.55
GNW 160429C00002000 C 04/29/16 2.0 0.84 0.89
GNW 160429C00002500 C 04/29/16 2.5 0.39 0.44
GNW 160429C00003000 C 04/29/16 3.0 0.11 0.14
GNW 160429C00003500 C 04/29/16 3.5 0.04 0.05
GNW 160429C00004000 C 04/29/16 4.0 0.00 0.05
GNW 160429C00004500 C 04/29/16 4.5 0.00 0.07
GNW 160429C00005000 C 04/29/16 5.0 0.00 0.08
GNW 160429C00005500 C 04/29/16 5.5 0.00 0.08
GNW 160429P00000500 P 04/29/16 0.5 0.00 0.06
GNW 160429P00001000 P 04/29/16 1.0 0.00 0.10
GNW 160429P00001500 P 04/29/16 1.5 0.00 0.02
GNW 160429P00002000 P 04/29/16 2.0 0.01 0.02
GNW 160429P00002500 P 04/29/16 2.5 0.06 0.08
GNW 160429P00003000 P 04/29/16 3.0 0.27 0.30
GNW 160429P00003500 P 04/29/16 3.5 0.67 0.72
GNW 160429P00004000 P 04/29/16 4.0 1.14 1.20
GNW 160429P00004500 P 04/29/16 4.5 1.46 1.73
GNW 160429P00005000 P 04/29/16 5.0 1.96 2.23
GNW 160429P00005500 P 04/29/16 5.5 2.45 2.75
GNW 160506C00000500 C 05/06/16 0.5 2.26 2.55
GNW 160506C00001000 C 05/06/16 1.0 1.77 2.07
GNW 160506C00001500 C 05/06/16 1.5 1.29 1.55
GNW 160506C00002000 C 05/06/16 2.0 0.83 1.02
GNW 160506C00002500 C 05/06/16 2.5 0.41 0.46
GNW 160506C00003000 C 05/06/16 3.0 0.14 0.16
GNW 160506C00003500 C 05/06/16 3.5 0.04 0.08
GNW 160506C00004000 C 05/06/16 4.0 0.01 0.04
GNW 160506C00004500 C 05/06/16 4.5 0.00 0.07
GNW 160506C00005000 C 05/06/16 5.0 0.00 0.07
GNW 160506C00005500 C 05/06/16 5.5 0.00 0.07
GNW 160506C00006000 C 05/06/16 6.0 0.00 0.07
GNW 160506P00000500 P 05/06/16 0.5 0.00 0.06
GNW 160506P00001000 P 05/06/16 1.0 0.00 0.07
GNW 160506P00001500 P 05/06/16 1.5 0.01 0.07
GNW 160506P00002000 P 05/06/16 2.0 0.02 0.06
GNW 160506P00002500 P 05/06/16 2.5 0.08 0.11
GNW 160506P00003000 P 05/06/16 3.0 0.29 0.33
GNW 160506P00003500 P 05/06/16 3.5 0.68 0.73
GNW 160506P00004000 P 05/06/16 4.0 1.03 1.23
GNW 160506P00004500 P 05/06/16 4.5 1.46 1.74
GNW 160506P00005000 P 05/06/16 5.0 1.96 2.23
GNW 160506P00005500 P 05/06/16 5.5 2.45 2.73
GNW 160506P00006000 P 05/06/16 6.0 2.30 3.55
GNW 160513C00000500 C 05/13/16 0.5 2.19 2.55
GNW 160513C00001000 C 05/13/16 1.0 1.79 2.05
GNW 160513C00001500 C 05/13/16 1.5 1.29 1.55
GNW 160513C00002000 C 05/13/16 2.0 0.81 1.02
GNW 160513C00002500 C 05/13/16 2.5 0.43 0.48
GNW 160513C00003000 C 05/13/16 3.0 0.16 0.19
GNW 160513C00003500 C 05/13/16 3.5 0.05 0.10
GNW 160513C00004000 C 05/13/16 4.0 0.02 0.10
GNW 160513C00004500 C 05/13/16 4.5 0.00 0.08
GNW 160513C00005000 C 05/13/16 5.0 0.00 0.07
GNW 160513C00005500 C 05/13/16 5.5 0.00 0.07
GNW 160513P00000500 P 05/13/16 0.5 0.00 0.07
GNW 160513P00001000 P 05/13/16 1.0 0.00 0.02
GNW 160513P00001500 P 05/13/16 1.5 0.01 0.07
GNW 160513P00002000 P 05/13/16 2.0 0.02 0.08
GNW 160513P00002500 P 05/13/16 2.5 0.10 0.13
GNW 160513P00003000 P 05/13/16 3.0 0.32 0.36
GNW 160513P00003500 P 05/13/16 3.5 0.70 0.75
GNW 160513P00004000 P 05/13/16 4.0 1.13 1.23
GNW 160513P00004500 P 05/13/16 4.5 1.47 1.72
GNW 160513P00005000 P 05/13/16 5.0 1.98 2.24
GNW 160513P00005500 P 05/13/16 5.5 2.46 2.70
GNW 160520C00000500 C 05/20/16 0.5 2.31 2.55
GNW 160520C00001000 C 05/20/16 1.0 1.82 2.06
GNW 160520C00001500 C 05/20/16 1.5 1.32 1.55
GNW 160520C00002000 C 05/20/16 2.0 0.85 0.96
GNW 160520C00002500 C 05/20/16 2.5 0.46 0.49
GNW 160520C00003000 C 05/20/16 3.0 0.19 0.22
GNW 160520C00003500 C 05/20/16 3.5 0.08 0.10
GNW 160520C00004000 C 05/20/16 4.0 0.03 0.06
GNW 160520C00004500 C 05/20/16 4.5 0.01 0.09
GNW 160520C00005000 C 05/20/16 5.0 0.00 0.08
GNW 160520C00005500 C 05/20/16 5.5 0.00 0.07
GNW 160520C00006000 C 05/20/16 6.0 0.00 0.07
GNW 160520P00000500 P 05/20/16 0.5 0.00 0.06
GNW 160520P00001000 P 05/20/16 1.0 0.00 0.07
GNW 160520P00001500 P 05/20/16 1.5 0.01 0.07
GNW 160520P00002000 P 05/20/16 2.0 0.03 0.08
GNW 160520P00002500 P 05/20/16 2.5 0.11 0.13
GNW 160520P00003000 P 05/20/16 3.0 0.34 0.37
GNW 160520P00003500 P 05/20/16 3.5 0.72 0.76
GNW 160520P00004000 P 05/20/16 4.0 1.17 1.22
GNW 160520P00004500 P 05/20/16 4.5 1.49 1.71
GNW 160520P00005000 P 05/20/16 5.0 1.98 2.20
GNW 160520P00005500 P 05/20/16 5.5 2.46 2.70
GNW 160520P00006000 P 05/20/16 6.0 2.97 3.20
GNW 160527C00000500 C 05/27/16 0.5 2.32 2.55
GNW 160527C00001000 C 05/27/16 1.0 1.78 2.05
GNW 160527C00001500 C 05/27/16 1.5 1.30 1.55
GNW 160527C00002000 C 05/27/16 2.0 0.82 0.94
GNW 160527C00002500 C 05/27/16 2.5 0.47 0.51
GNW 160527C00003000 C 05/27/16 3.0 0.21 0.23
GNW 160527C00003500 C 05/27/16 3.5 0.08 0.12
GNW 160527C00004000 C 05/27/16 4.0 0.03 0.09
GNW 160527C00004500 C 05/27/16 4.5 0.01 0.09
GNW 160527C00005000 C 05/27/16 5.0 0.01 0.08
GNW 160527C00005500 C 05/27/16 5.5 0.00 0.08
GNW 160527P00000500 P 05/27/16 0.5 0.00 0.07
GNW 160527P00001000 P 05/27/16 1.0 0.00 0.07
GNW 160527P00001500 P 05/27/16 1.5 0.02 0.08
GNW 160527P00002000 P 05/27/16 2.0 0.04 0.11
GNW 160527P00002500 P 05/27/16 2.5 0.13 0.15
GNW 160527P00003000 P 05/27/16 3.0 0.36 0.40
GNW 160527P00003500 P 05/27/16 3.5 0.73 0.78
GNW 160527P00004000 P 05/27/16 4.0 1.18 1.23
GNW 160527P00004500 P 05/27/16 4.5 1.48 1.75
GNW 160527P00005000 P 05/27/16 5.0 1.98 2.25
GNW 160527P00005500 P 05/27/16 5.5 2.46 2.74
GNW 160603C00000500 C 06/03/16 0.5 2.25 2.56
GNW 160603C00001000 C 06/03/16 1.0 1.82 2.03
GNW 160603C00001500 C 06/03/16 1.5 1.31 1.55
GNW 160603C00002000 C 06/03/16 2.0 0.87 0.92
GNW 160603C00002500 C 06/03/16 2.5 0.48 0.53
GNW 160603C00003000 C 06/03/16 3.0 0.22 0.26
GNW 160603C00003500 C 06/03/16 3.5 0.10 0.13
GNW 160603C00004000 C 06/03/16 4.0 0.04 0.11
GNW 160603C00004500 C 06/03/16 4.5 0.02 0.10
GNW 160603C00005000 C 06/03/16 5.0 0.01 0.08
GNW 160603C00005500 C 06/03/16 5.5 0.00 0.08
GNW 160603P00000500 P 06/03/16 0.5 0.00 0.07
GNW 160603P00001000 P 06/03/16 1.0 0.01 0.07
GNW 160603P00001500 P 06/03/16 1.5 0.02 0.08
GNW 160603P00002000 P 06/03/16 2.0 0.04 0.11
GNW 160603P00002500 P 06/03/16 2.5 0.14 0.18
GNW 160603P00003000 P 06/03/16 3.0 0.38 0.41
GNW 160603P00003500 P 06/03/16 3.5 0.75 0.79
GNW 160603P00004000 P 06/03/16 4.0 1.19 1.24
GNW 160603P00004500 P 06/03/16 4.5 1.55 1.73
GNW 160603P00005000 P 06/03/16 5.0 1.97 2.26
GNW 160603P00005500 P 06/03/16 5.5 2.46 2.75
GNW 160610C00000500 C 06/10/16 0.5 2.26 2.44
GNW 160610C00001000 C 06/10/16 1.0 1.77 2.05
GNW 160610C00001500 C 06/10/16 1.5 1.30 1.53
GNW 160610C00002000 C 06/10/16 2.0 0.88 0.93
GNW 160610C00002500 C 06/10/16 2.5 0.49 0.54
GNW 160610C00003000 C 06/10/16 3.0 0.24 0.28
GNW 160610C00003500 C 06/10/16 3.5 0.11 0.18
GNW 160610C00004000 C 06/10/16 4.0 0.05 0.16
GNW 160610C00004500 C 06/10/16 4.5 0.02 0.18
GNW 160610C00005000 C 06/10/16 5.0 0.01 0.07
GNW 160610C00005500 C 06/10/16 5.5 0.00 0.09
GNW 160610C00006000 C 06/10/16 6.0 0.00 0.25
GNW 160610P00000500 P 06/10/16 0.5 0.00 0.26
GNW 160610P00001000 P 06/10/16 1.0 0.01 0.09
GNW 160610P00001500 P 06/10/16 1.5 0.02 0.10
GNW 160610P00002000 P 06/10/16 2.0 0.05 0.18
GNW 160610P00002500 P 06/10/16 2.5 0.15 0.20
GNW 160610P00003000 P 06/10/16 3.0 0.40 0.44
GNW 160610P00003500 P 06/10/16 3.5 0.76 0.81
GNW 160610P00004000 P 06/10/16 4.0 1.19 1.24
GNW 160610P00004500 P 06/10/16 4.5 1.60 1.74
GNW 160610P00005000 P 06/10/16 5.0 1.94 2.23
GNW 160610P00005500 P 06/10/16 5.5 2.35 2.78
GNW 160610P00006000 P 06/10/16 6.0 2.85 3.30
GNW 160617C00000500 C 06/17/16 0.5 2.32 2.56
GNW 160617C00001000 C 06/17/16 1.0 1.81 2.03
GNW 160617C00001500 C 06/17/16 1.5 1.34 1.55
GNW 160617C00002000 C 06/17/16 2.0 0.89 0.94
GNW 160617C00002500 C 06/17/16 2.5 0.52 0.56
GNW 160617C00003000 C 06/17/16 3.0 0.26 0.30
GNW 160617C00003500 C 06/17/16 3.5 0.13 0.16
GNW 160617C00004000 C 06/17/16 4.0 0.07 0.14
GNW 160617C00004500 C 06/17/16 4.5 0.04 0.07
GNW 160617C00005000 C 06/17/16 5.0 0.02 0.05
GNW 160617C00005500 C 06/17/16 5.5 0.01 0.08
GNW 160617C00006000 C 06/17/16 6.0 0.01 0.08
GNW 160617C00007000 C 06/17/16 7.0 0.00 0.07
GNW 160617C00008000 C 06/17/16 8.0 0.00 0.07
GNW 160617C00009000 C 06/17/16 9.0 0.00 0.07
GNW 160617C00010000 C 06/17/16 10.0 0.00 0.06
GNW 160617P00000500 P 06/17/16 0.5 0.00 0.03
GNW 160617P00001000 P 06/17/16 1.0 0.01 0.06
GNW 160617P00001500 P 06/17/16 1.5 0.03 0.08
GNW 160617P00002000 P 06/17/16 2.0 0.06 0.12
GNW 160617P00002500 P 06/17/16 2.5 0.17 0.20
GNW 160617P00003000 P 06/17/16 3.0 0.41 0.45
GNW 160617P00003500 P 06/17/16 3.5 0.77 0.82
GNW 160617P00004000 P 06/17/16 4.0 1.20 1.25
GNW 160617P00004500 P 06/17/16 4.5 1.65 1.73
GNW 160617P00005000 P 06/17/16 5.0 1.97 2.23
GNW 160617P00005500 P 06/17/16 5.5 2.49 2.72
GNW 160617P00006000 P 06/17/16 6.0 2.97 3.25
GNW 160617P00007000 P 06/17/16 7.0 3.95 4.20
GNW 160617P00008000 P 06/17/16 8.0 4.95 5.20
GNW 160617P00009000 P 06/17/16 9.0 5.95 6.20
GNW 160617P00010000 P 06/17/16 10.0 6.95 7.20
GNW 160916C00000500 C 09/16/16 0.5 2.33 2.59
GNW 160916C00001000 C 09/16/16 1.0 1.83 2.10
GNW 160916C00001500 C 09/16/16 1.5 1.37 1.54
GNW 160916C00002000 C 09/16/16 2.0 1.00 1.05
GNW 160916C00002500 C 09/16/16 2.5 0.68 0.74
GNW 160916C00003000 C 09/16/16 3.0 0.45 0.51
GNW 160916C00003500 C 09/16/16 3.5 0.29 0.35
GNW 160916C00004000 C 09/16/16 4.0 0.20 0.25
GNW 160916C00004500 C 09/16/16 4.5 0.12 0.18
GNW 160916C00005000 C 09/16/16 5.0 0.10 0.22
GNW 160916C00005500 C 09/16/16 5.5 0.06 0.18
GNW 160916C00006000 C 09/16/16 6.0 0.04 0.10
GNW 160916C00007000 C 09/16/16 7.0 0.02 0.12
GNW 160916P00000500 P 09/16/16 0.5 0.01 0.06
GNW 160916P00001000 P 09/16/16 1.0 0.03 0.09
GNW 160916P00001500 P 09/16/16 1.5 0.06 0.16
GNW 160916P00002000 P 09/16/16 2.0 0.15 0.20
GNW 160916P00002500 P 09/16/16 2.5 0.33 0.38
GNW 160916P00003000 P 09/16/16 3.0 0.59 0.64
GNW 160916P00003500 P 09/16/16 3.5 0.93 0.98
GNW 160916P00004000 P 09/16/16 4.0 1.33 1.40
GNW 160916P00004500 P 09/16/16 4.5 1.76 1.83
GNW 160916P00005000 P 09/16/16 5.0 2.22 2.28
GNW 160916P00005500 P 09/16/16 5.5 2.69 2.75
GNW 160916P00006000 P 09/16/16 6.0 3.10 3.25
GNW 160916P00007000 P 09/16/16 7.0 4.00 4.25
GNW 161216C00000500 C 12/16/16 0.5 2.24 2.63
GNW 161216C00001000 C 12/16/16 1.0 1.85 2.13
GNW 161216C00001500 C 12/16/16 1.5 1.44 1.52
GNW 161216C00002000 C 12/16/16 2.0 1.08 1.16
GNW 161216C00002500 C 12/16/16 2.5 0.80 0.88
GNW 161216C00003000 C 12/16/16 3.0 0.58 0.64
GNW 161216C00003500 C 12/16/16 3.5 0.43 0.50
GNW 161216C00004000 C 12/16/16 4.0 0.32 0.35
GNW 161216C00004500 C 12/16/16 4.5 0.24 0.27
GNW 161216C00005000 C 12/16/16 5.0 0.17 0.22
GNW 161216C00005500 C 12/16/16 5.5 0.14 0.25
GNW 161216C00006000 C 12/16/16 6.0 0.10 0.25
GNW 161216P00000500 P 12/16/16 0.5 0.03 0.07
GNW 161216P00001000 P 12/16/16 1.0 0.05 0.13
GNW 161216P00001500 P 12/16/16 1.5 0.11 0.15
GNW 161216P00002000 P 12/16/16 2.0 0.24 0.28
GNW 161216P00002500 P 12/16/16 2.5 0.43 0.49
GNW 161216P00003000 P 12/16/16 3.0 0.71 0.78
GNW 161216P00003500 P 12/16/16 3.5 1.05 1.11
GNW 161216P00004000 P 12/16/16 4.0 1.44 1.49
GNW 161216P00004500 P 12/16/16 4.5 1.86 1.91
GNW 161216P00005000 P 12/16/16 5.0 2.30 2.35
GNW 161216P00005500 P 12/16/16 5.5 2.76 2.81
GNW 161216P00006000 P 12/16/16 6.0 3.20 3.30
GNW 170120C00000500 C 01/20/17 0.5 2.31 2.69
GNW 170120C00001000 C 01/20/17 1.0 1.85 2.17
GNW 170120C00001500 C 01/20/17 1.5 1.47 1.54
GNW 170120C00002000 C 01/20/17 2.0 1.12 1.19
GNW 170120C00002500 C 01/20/17 2.5 0.85 0.92
GNW 170120C00003000 C 01/20/17 3.0 0.65 0.70
GNW 170120C00003500 C 01/20/17 3.5 0.49 0.54
GNW 170120C00004000 C 01/20/17 4.0 0.37 0.42
GNW 170120C00004500 C 01/20/17 4.5 0.28 0.33
GNW 170120C00005000 C 01/20/17 5.0 0.21 0.27
GNW 170120C00005500 C 01/20/17 5.5 0.17 0.22
GNW 170120C00006000 C 01/20/17 6.0 0.14 0.20
GNW 170120C00007000 C 01/20/17 7.0 0.09 0.14
GNW 170120C00010000 C 01/20/17 10.0 0.03 0.09
GNW 170120C00012000 C 01/20/17 12.0 0.02 0.13
GNW 170120C00015000 C 01/20/17 15.0 0.01 0.14
GNW 170120C00017000 C 01/20/17 17.0 0.00 0.13
GNW 170120P00000500 P 01/20/17 0.5 0.03 0.08
GNW 170120P00001000 P 01/20/17 1.0 0.06 0.13
GNW 170120P00001500 P 01/20/17 1.5 0.13 0.24
GNW 170120P00002000 P 01/20/17 2.0 0.29 0.33
GNW 170120P00002500 P 01/20/17 2.5 0.51 0.55
GNW 170120P00003000 P 01/20/17 3.0 0.79 0.84
GNW 170120P00003500 P 01/20/17 3.5 1.10 1.18
GNW 170120P00004000 P 01/20/17 4.0 1.48 1.56
GNW 170120P00004500 P 01/20/17 4.5 1.91 1.98
GNW 170120P00005000 P 01/20/17 5.0 2.34 2.41
GNW 170120P00005500 P 01/20/17 5.5 2.79 2.86
GNW 170120P00006000 P 01/20/17 6.0 3.25 3.35
GNW 170120P00007000 P 01/20/17 7.0 4.20 4.30
GNW 170120P00010000 P 01/20/17 10.0 6.95 7.25
GNW 170120P00012000 P 01/20/17 12.0 8.90 9.25
GNW 170120P00015000 P 01/20/17 15.0 11.90 12.25
GNW 170120P00017000 P 01/20/17 17.0 13.90 14.35
GNW 180119C00000500 C 01/19/18 0.5 2.21 2.82
GNW 180119C00001000 C 01/19/18 1.0 2.05 2.45
GNW 180119C00001500 C 01/19/18 1.5 1.70 1.78
GNW 180119C00002000 C 01/19/18 2.0 1.42 1.52
GNW 180119C00002500 C 01/19/18 2.5 1.21 1.32
GNW 180119C00003000 C 01/19/18 3.0 1.00 1.13
GNW 180119C00003500 C 01/19/18 3.5 0.89 1.01
GNW 180119C00004000 C 01/19/18 4.0 0.77 0.88
GNW 180119C00004500 C 01/19/18 4.5 0.67 0.77
GNW 180119C00005000 C 01/19/18 5.0 0.58 0.70
GNW 180119C00005500 C 01/19/18 5.5 0.51 0.61
GNW 180119C00007000 C 01/19/18 7.0 0.34 0.46
GNW 180119P00000500 P 01/19/18 0.5 0.05 0.18
GNW 180119P00001000 P 01/19/18 1.0 0.13 0.25
GNW 180119P00001500 P 01/19/18 1.5 0.31 0.36
GNW 180119P00002000 P 01/19/18 2.0 0.53 0.61
GNW 180119P00002500 P 01/19/18 2.5 0.81 0.90
GNW 180119P00003000 P 01/19/18 3.0 1.12 1.21
GNW 180119P00003500 P 01/19/18 3.5 1.39 1.57
GNW 180119P00004000 P 01/19/18 4.0 1.76 1.96
GNW 180119P00004500 P 01/19/18 4.5 2.15 2.33
GNW 180119P00005000 P 01/19/18 5.0 2.56 2.74
GNW 180119P00005500 P 01/19/18 5.5 2.99 3.20
GNW 180119P00007000 P 01/19/18 7.0 4.35 4.55

OPRA data is delayed 15 minutes.