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 (2015-04-10)Premium Content

Genworth Financial Inc (GNW)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150424C00000500 C 04/24/15 0.5 7.20 7.65
GNW 150424C00001000 C 04/24/15 1.0 6.70 7.20
GNW 150424C00001500 C 04/24/15 1.5 6.20 6.70
GNW 150424C00002000 C 04/24/15 2.0 5.70 6.20
GNW 150424C00002500 C 04/24/15 2.5 5.20 5.70
GNW 150424C00003000 C 04/24/15 3.0 4.70 5.20
GNW 150424C00003500 C 04/24/15 3.5 4.20 4.70
GNW 150424C00004000 C 04/24/15 4.0 3.70 4.20
GNW 150424C00004500 C 04/24/15 4.5 3.20 3.70
GNW 150424C00005000 C 04/24/15 5.0 2.72 3.10
GNW 150424C00005500 C 04/24/15 5.5 2.22 2.60
GNW 150424C00006000 C 04/24/15 6.0 1.73 2.09
GNW 150424C00006500 C 04/24/15 6.5 1.24 1.59
GNW 150424C00007000 C 04/24/15 7.0 0.73 1.09
GNW 150424C00007500 C 04/24/15 7.5 0.28 0.53
GNW 150424C00008000 C 04/24/15 8.0 0.04 0.07
GNW 150424C00008500 C 04/24/15 8.5 0.00 0.05
GNW 150424C00009000 C 04/24/15 9.0 0.00 0.04
GNW 150424C00009500 C 04/24/15 9.5 0.00 0.03
GNW 150424C00010000 C 04/24/15 10.0 0.00 0.05
GNW 150424C00010500 C 04/24/15 10.5 0.00 0.05
GNW 150424C00011000 C 04/24/15 11.0 0.00 0.05
GNW 150424C00011500 C 04/24/15 11.5 0.00 0.10
GNW 150424C00012000 C 04/24/15 12.0 0.00 0.10
GNW 150424C00012500 C 04/24/15 12.5 0.00 0.10
GNW 150424C00013000 C 04/24/15 13.0 0.00 0.12
GNW 150424C00013500 C 04/24/15 13.5 0.00 0.12
GNW 150424C00014000 C 04/24/15 14.0 0.00 0.12
GNW 150424C00014500 C 04/24/15 14.5 0.00 0.02
GNW 150424C00015000 C 04/24/15 15.0 0.00 0.02
GNW 150424C00015500 C 04/24/15 15.5 0.00 0.02
GNW 150424P00000500 P 04/24/15 0.5 0.00 0.02
GNW 150424P00001000 P 04/24/15 1.0 0.00 0.02
GNW 150424P00001500 P 04/24/15 1.5 0.00 0.02
GNW 150424P00002000 P 04/24/15 2.0 0.00 0.02
GNW 150424P00002500 P 04/24/15 2.5 0.00 0.02
GNW 150424P00003000 P 04/24/15 3.0 0.00 0.02
GNW 150424P00003500 P 04/24/15 3.5 0.00 0.02
GNW 150424P00004000 P 04/24/15 4.0 0.00 0.02
GNW 150424P00004500 P 04/24/15 4.5 0.00 0.02
GNW 150424P00005000 P 04/24/15 5.0 0.00 0.13
GNW 150424P00005500 P 04/24/15 5.5 0.00 0.02
GNW 150424P00006000 P 04/24/15 6.0 0.00 0.03
GNW 150424P00006500 P 04/24/15 6.5 0.00 0.05
GNW 150424P00007000 P 04/24/15 7.0 0.00 0.01
GNW 150424P00007500 P 04/24/15 7.5 0.03 0.06
GNW 150424P00008000 P 04/24/15 8.0 0.25 0.30
GNW 150424P00008500 P 04/24/15 8.5 0.44 0.77
GNW 150424P00009000 P 04/24/15 9.0 0.92 1.27
GNW 150424P00009500 P 04/24/15 9.5 1.40 1.78
GNW 150424P00010000 P 04/24/15 10.0 1.90 2.28
GNW 150424P00010500 P 04/24/15 10.5 2.40 2.77
GNW 150424P00011000 P 04/24/15 11.0 2.91 3.30
GNW 150424P00011500 P 04/24/15 11.5 3.20 3.80
GNW 150424P00012000 P 04/24/15 12.0 3.75 4.30
GNW 150424P00012500 P 04/24/15 12.5 4.25 4.80
GNW 150424P00013000 P 04/24/15 13.0 4.75 5.30
GNW 150424P00013500 P 04/24/15 13.5 5.25 5.80
GNW 150424P00014000 P 04/24/15 14.0 5.75 6.30
GNW 150424P00014500 P 04/24/15 14.5 6.25 6.80
GNW 150424P00015000 P 04/24/15 15.0 6.85 7.30
GNW 150424P00015500 P 04/24/15 15.5 7.35 7.80
GNW 150501C00000500 C 05/01/15 0.5 7.20 7.80
GNW 150501C00001000 C 05/01/15 1.0 6.70 7.15
GNW 150501C00001500 C 05/01/15 1.5 6.20 6.70
GNW 150501C00002000 C 05/01/15 2.0 5.70 6.20
GNW 150501C00002500 C 05/01/15 2.5 5.20 5.70
GNW 150501C00003000 C 05/01/15 3.0 4.70 5.20
GNW 150501C00003500 C 05/01/15 3.5 4.20 4.70
GNW 150501C00004000 C 05/01/15 4.0 3.70 4.20
GNW 150501C00004500 C 05/01/15 4.5 3.20 3.60
GNW 150501C00005000 C 05/01/15 5.0 2.72 3.10
GNW 150501C00005500 C 05/01/15 5.5 2.25 2.63
GNW 150501C00006000 C 05/01/15 6.0 1.76 2.11
GNW 150501C00006500 C 05/01/15 6.5 1.27 1.63
GNW 150501C00007000 C 05/01/15 7.0 0.85 1.04
GNW 150501C00007500 C 05/01/15 7.5 0.51 0.55
GNW 150501C00008000 C 05/01/15 8.0 0.26 0.30
GNW 150501C00008500 C 05/01/15 8.5 0.12 0.16
GNW 150501C00009000 C 05/01/15 9.0 0.04 0.08
GNW 150501C00009500 C 05/01/15 9.5 0.01 0.09
GNW 150501C00010000 C 05/01/15 10.0 0.00 0.08
GNW 150501C00010500 C 05/01/15 10.5 0.00 0.07
GNW 150501C00011000 C 05/01/15 11.0 0.00 0.06
GNW 150501C00011500 C 05/01/15 11.5 0.00 0.06
GNW 150501C00012000 C 05/01/15 12.0 0.00 0.06
GNW 150501C00012500 C 05/01/15 12.5 0.00 0.06
GNW 150501C00013000 C 05/01/15 13.0 0.00 0.05
GNW 150501C00013500 C 05/01/15 13.5 0.00 0.13
GNW 150501C00014000 C 05/01/15 14.0 0.00 0.06
GNW 150501C00014500 C 05/01/15 14.5 0.00 0.06
GNW 150501C00015000 C 05/01/15 15.0 0.00 0.13
GNW 150501P00000500 P 05/01/15 0.5 0.00 0.13
GNW 150501P00001000 P 05/01/15 1.0 0.00 0.13
GNW 150501P00001500 P 05/01/15 1.5 0.00 0.13
GNW 150501P00002000 P 05/01/15 2.0 0.00 0.13
GNW 150501P00002500 P 05/01/15 2.5 0.00 0.04
GNW 150501P00003000 P 05/01/15 3.0 0.00 0.13
GNW 150501P00003500 P 05/01/15 3.5 0.00 0.05
GNW 150501P00004000 P 05/01/15 4.0 0.00 0.05
GNW 150501P00004500 P 05/01/15 4.5 0.00 0.05
GNW 150501P00005000 P 05/01/15 5.0 0.00 0.05
GNW 150501P00005500 P 05/01/15 5.5 0.00 0.13
GNW 150501P00006000 P 05/01/15 6.0 0.00 0.07
GNW 150501P00006500 P 05/01/15 6.5 0.02 0.11
GNW 150501P00007000 P 05/01/15 7.0 0.11 0.14
GNW 150501P00007500 P 05/01/15 7.5 0.24 0.28
GNW 150501P00008000 P 05/01/15 8.0 0.49 0.53
GNW 150501P00008500 P 05/01/15 8.5 0.82 0.88
GNW 150501P00009000 P 05/01/15 9.0 1.09 1.33
GNW 150501P00009500 P 05/01/15 9.5 1.45 1.81
GNW 150501P00010000 P 05/01/15 10.0 1.94 2.29
GNW 150501P00010500 P 05/01/15 10.5 2.43 2.79
GNW 150501P00011000 P 05/01/15 11.0 2.92 3.30
GNW 150501P00011500 P 05/01/15 11.5 3.40 3.80
GNW 150501P00012000 P 05/01/15 12.0 3.80 4.30
GNW 150501P00012500 P 05/01/15 12.5 4.30 4.80
GNW 150501P00013000 P 05/01/15 13.0 4.80 5.30
GNW 150501P00013500 P 05/01/15 13.5 5.30 5.80
GNW 150501P00014000 P 05/01/15 14.0 5.75 6.30
GNW 150501P00014500 P 05/01/15 14.5 6.25 6.80
GNW 150501P00015000 P 05/01/15 15.0 6.85 7.30
GNW 150508C00000500 C 05/08/15 0.5 7.20 7.75
GNW 150508C00001000 C 05/08/15 1.0 6.70 7.15
GNW 150508C00001500 C 05/08/15 1.5 6.20 6.70
GNW 150508C00002000 C 05/08/15 2.0 5.70 6.20
GNW 150508C00002500 C 05/08/15 2.5 5.20 5.75
GNW 150508C00003000 C 05/08/15 3.0 4.70 5.25
GNW 150508C00003500 C 05/08/15 3.5 4.20 4.70
GNW 150508C00004000 C 05/08/15 4.0 3.70 4.10
GNW 150508C00004500 C 05/08/15 4.5 3.20 3.60
GNW 150508C00005000 C 05/08/15 5.0 2.73 3.15
GNW 150508C00005500 C 05/08/15 5.5 2.23 2.62
GNW 150508C00006000 C 05/08/15 6.0 1.77 2.13
GNW 150508C00006500 C 05/08/15 6.5 1.31 1.67
GNW 150508C00007000 C 05/08/15 7.0 0.88 1.04
GNW 150508C00007500 C 05/08/15 7.5 0.55 0.61
GNW 150508C00008000 C 05/08/15 8.0 0.29 0.35
GNW 150508C00008500 C 05/08/15 8.5 0.15 0.19
GNW 150508C00009000 C 05/08/15 9.0 0.06 0.11
GNW 150508C00009500 C 05/08/15 9.5 0.03 0.14
GNW 150508C00010000 C 05/08/15 10.0 0.01 0.10
GNW 150508C00010500 C 05/08/15 10.5 0.00 0.08
GNW 150508C00011000 C 05/08/15 11.0 0.00 0.06
GNW 150508C00011500 C 05/08/15 11.5 0.00 0.06
GNW 150508C00012000 C 05/08/15 12.0 0.00 0.05
GNW 150508C00012500 C 05/08/15 12.5 0.00 0.05
GNW 150508C00013000 C 05/08/15 13.0 0.00 0.05
GNW 150508C00013500 C 05/08/15 13.5 0.00 0.07
GNW 150508C00014000 C 05/08/15 14.0 0.00 0.05
GNW 150508C00014500 C 05/08/15 14.5 0.00 0.13
GNW 150508C00015000 C 05/08/15 15.0 0.00 0.05
GNW 150508P00000500 P 05/08/15 0.5 0.00 0.13
GNW 150508P00001000 P 05/08/15 1.0 0.00 0.13
GNW 150508P00001500 P 05/08/15 1.5 0.00 0.13
GNW 150508P00002000 P 05/08/15 2.0 0.00 0.13
GNW 150508P00002500 P 05/08/15 2.5 0.00 0.04
GNW 150508P00003000 P 05/08/15 3.0 0.00 0.05
GNW 150508P00003500 P 05/08/15 3.5 0.00 0.04
GNW 150508P00004000 P 05/08/15 4.0 0.00 0.05
GNW 150508P00004500 P 05/08/15 4.5 0.00 0.05
GNW 150508P00005000 P 05/08/15 5.0 0.00 0.13
GNW 150508P00005500 P 05/08/15 5.5 0.00 0.13
GNW 150508P00006000 P 05/08/15 6.0 0.01 0.08
GNW 150508P00006500 P 05/08/15 6.5 0.02 0.13
GNW 150508P00007000 P 05/08/15 7.0 0.13 0.17
GNW 150508P00007500 P 05/08/15 7.5 0.28 0.32
GNW 150508P00008000 P 05/08/15 8.0 0.52 0.55
GNW 150508P00008500 P 05/08/15 8.5 0.83 0.94
GNW 150508P00009000 P 05/08/15 9.0 1.19 1.37
GNW 150508P00009500 P 05/08/15 9.5 1.47 1.82
GNW 150508P00010000 P 05/08/15 10.0 1.95 2.30
GNW 150508P00010500 P 05/08/15 10.5 2.42 2.78
GNW 150508P00011000 P 05/08/15 11.0 2.89 3.30
GNW 150508P00011500 P 05/08/15 11.5 3.40 3.80
GNW 150508P00012000 P 05/08/15 12.0 3.90 4.30
GNW 150508P00012500 P 05/08/15 12.5 4.30 4.80
GNW 150508P00013000 P 05/08/15 13.0 4.80 5.30
GNW 150508P00013500 P 05/08/15 13.5 5.30 5.80
GNW 150508P00014000 P 05/08/15 14.0 5.80 6.30
GNW 150508P00014500 P 05/08/15 14.5 6.30 6.80
GNW 150508P00015000 P 05/08/15 15.0 6.75 7.30
GNW 150515C00000500 C 05/15/15 0.5 6.15 8.95
GNW 150515C00001000 C 05/15/15 1.0 6.70 7.35
GNW 150515C00001500 C 05/15/15 1.5 6.00 6.80
GNW 150515C00002000 C 05/15/15 2.0 5.70 6.30
GNW 150515C00002500 C 05/15/15 2.5 5.20 5.90
GNW 150515C00003000 C 05/15/15 3.0 4.70 5.30
GNW 150515C00003500 C 05/15/15 3.5 4.20 4.85
GNW 150515C00004000 C 05/15/15 4.0 3.70 4.30
GNW 150515C00004500 C 05/15/15 4.5 3.20 3.85
GNW 150515C00005000 C 05/15/15 5.0 2.73 3.25
GNW 150515C00005500 C 05/15/15 5.5 2.24 2.63
GNW 150515C00006000 C 05/15/15 6.0 1.77 2.15
GNW 150515C00006500 C 05/15/15 6.5 1.32 1.58
GNW 150515C00007000 C 05/15/15 7.0 0.91 0.96
GNW 150515C00007500 C 05/15/15 7.5 0.57 0.61
GNW 150515C00008000 C 05/15/15 8.0 0.33 0.36
GNW 150515C00008500 C 05/15/15 8.5 0.17 0.20
GNW 150515C00009000 C 05/15/15 9.0 0.08 0.13
GNW 150515C00009500 C 05/15/15 9.5 0.04 0.15
GNW 150515C00010000 C 05/15/15 10.0 0.02 0.10
GNW 150515C00010500 C 05/15/15 10.5 0.01 0.07
GNW 150515C00011000 C 05/15/15 11.0 0.00 0.06
GNW 150515C00011500 C 05/15/15 11.5 0.00 0.05
GNW 150515C00012000 C 05/15/15 12.0 0.00 0.05
GNW 150515C00012500 C 05/15/15 12.5 0.00 0.05
GNW 150515C00013000 C 05/15/15 13.0 0.00 0.05
GNW 150515C00013500 C 05/15/15 13.5 0.00 0.05
GNW 150515C00014000 C 05/15/15 14.0 0.00 0.05
GNW 150515C00014500 C 05/15/15 14.5 0.00 0.05
GNW 150515C00015000 C 05/15/15 15.0 0.00 0.05
GNW 150515C00015500 C 05/15/15 15.5 0.00 0.12
GNW 150515P00000500 P 05/15/15 0.5 0.00 0.11
GNW 150515P00001000 P 05/15/15 1.0 0.00 0.13
GNW 150515P00001500 P 05/15/15 1.5 0.00 0.11
GNW 150515P00002000 P 05/15/15 2.0 0.00 0.10
GNW 150515P00002500 P 05/15/15 2.5 0.00 0.11
GNW 150515P00003000 P 05/15/15 3.0 0.00 0.10
GNW 150515P00003500 P 05/15/15 3.5 0.00 0.05
GNW 150515P00004000 P 05/15/15 4.0 0.00 0.05
GNW 150515P00004500 P 05/15/15 4.5 0.00 0.05
GNW 150515P00005000 P 05/15/15 5.0 0.00 0.10
GNW 150515P00005500 P 05/15/15 5.5 0.00 0.13
GNW 150515P00006000 P 05/15/15 6.0 0.02 0.10
GNW 150515P00006500 P 05/15/15 6.5 0.05 0.10
GNW 150515P00007000 P 05/15/15 7.0 0.16 0.17
GNW 150515P00007500 P 05/15/15 7.5 0.30 0.33
GNW 150515P00008000 P 05/15/15 8.0 0.55 0.59
GNW 150515P00008500 P 05/15/15 8.5 0.88 0.94
GNW 150515P00009000 P 05/15/15 9.0 1.14 1.35
GNW 150515P00009500 P 05/15/15 9.5 1.52 1.83
GNW 150515P00010000 P 05/15/15 10.0 1.96 2.31
GNW 150515P00010500 P 05/15/15 10.5 2.44 2.78
GNW 150515P00011000 P 05/15/15 11.0 2.93 3.30
GNW 150515P00011500 P 05/15/15 11.5 3.20 3.80
GNW 150515P00012000 P 05/15/15 12.0 3.70 4.30
GNW 150515P00012500 P 05/15/15 12.5 4.20 4.80
GNW 150515P00013000 P 05/15/15 13.0 4.70 5.30
GNW 150515P00013500 P 05/15/15 13.5 5.20 5.80
GNW 150515P00014000 P 05/15/15 14.0 5.70 6.30
GNW 150515P00014500 P 05/15/15 14.5 6.20 6.80
GNW 150515P00015000 P 05/15/15 15.0 6.70 7.30
GNW 150515P00015500 P 05/15/15 15.5 7.20 7.80
GNW 150522C00000500 C 05/22/15 0.5 7.20 7.70
GNW 150522C00001000 C 05/22/15 1.0 6.70 7.15
GNW 150522C00001500 C 05/22/15 1.5 6.20 6.60
GNW 150522C00002000 C 05/22/15 2.0 5.70 6.10
GNW 150522C00002500 C 05/22/15 2.5 5.25 5.65
GNW 150522C00003000 C 05/22/15 3.0 4.75 5.15
GNW 150522C00003500 C 05/22/15 3.5 4.25 4.65
GNW 150522C00004000 C 05/22/15 4.0 3.75 4.15
GNW 150522C00004500 C 05/22/15 4.5 3.25 3.65
GNW 150522C00005000 C 05/22/15 5.0 2.75 3.15
GNW 150522C00005500 C 05/22/15 5.5 2.28 2.64
GNW 150522C00006000 C 05/22/15 6.0 1.80 2.16
GNW 150522C00006500 C 05/22/15 6.5 1.36 1.70
GNW 150522C00007000 C 05/22/15 7.0 0.94 1.28
GNW 150522C00007500 C 05/22/15 7.5 0.62 0.77
GNW 150522C00008000 C 05/22/15 8.0 0.36 0.44
GNW 150522C00008500 C 05/22/15 8.5 0.20 0.36
GNW 150522C00009000 C 05/22/15 9.0 0.11 0.20
GNW 150522C00009500 C 05/22/15 9.5 0.06 0.18
GNW 150522C00010000 C 05/22/15 10.0 0.01 0.12
GNW 150522C00010500 C 05/22/15 10.5 0.01 0.10
GNW 150522C00011000 C 05/22/15 11.0 0.00 0.08
GNW 150522C00011500 C 05/22/15 11.5 0.00 0.07
GNW 150522C00012000 C 05/22/15 12.0 0.00 0.07
GNW 150522C00012500 C 05/22/15 12.5 0.00 0.06
GNW 150522C00013000 C 05/22/15 13.0 0.00 0.06
GNW 150522C00013500 C 05/22/15 13.5 0.00 0.06
GNW 150522C00014000 C 05/22/15 14.0 0.00 0.06
GNW 150522C00014500 C 05/22/15 14.5 0.00 0.06
GNW 150522C00015000 C 05/22/15 15.0 0.00 0.06
GNW 150522P00000500 P 05/22/15 0.5 0.00 0.13
GNW 150522P00001000 P 05/22/15 1.0 0.00 0.13
GNW 150522P00001500 P 05/22/15 1.5 0.00 0.13
GNW 150522P00002000 P 05/22/15 2.0 0.00 0.13
GNW 150522P00002500 P 05/22/15 2.5 0.00 0.05
GNW 150522P00003000 P 05/22/15 3.0 0.00 0.13
GNW 150522P00003500 P 05/22/15 3.5 0.00 0.13
GNW 150522P00004000 P 05/22/15 4.0 0.00 0.13
GNW 150522P00004500 P 05/22/15 4.5 0.00 0.13
GNW 150522P00005000 P 05/22/15 5.0 0.00 0.13
GNW 150522P00005500 P 05/22/15 5.5 0.01 0.14
GNW 150522P00006000 P 05/22/15 6.0 0.01 0.11
GNW 150522P00006500 P 05/22/15 6.5 0.07 0.15
GNW 150522P00007000 P 05/22/15 7.0 0.18 0.27
GNW 150522P00007500 P 05/22/15 7.5 0.34 0.40
GNW 150522P00008000 P 05/22/15 8.0 0.58 0.64
GNW 150522P00008500 P 05/22/15 8.5 0.92 1.01
GNW 150522P00009000 P 05/22/15 9.0 1.11 1.39
GNW 150522P00009500 P 05/22/15 9.5 1.52 1.84
GNW 150522P00010000 P 05/22/15 10.0 1.97 2.33
GNW 150522P00010500 P 05/22/15 10.5 2.45 2.81
GNW 150522P00011000 P 05/22/15 11.0 2.94 3.30
GNW 150522P00011500 P 05/22/15 11.5 3.40 3.80
GNW 150522P00012000 P 05/22/15 12.0 3.90 4.30
GNW 150522P00012500 P 05/22/15 12.5 4.40 4.80
GNW 150522P00013000 P 05/22/15 13.0 4.90 5.30
GNW 150522P00013500 P 05/22/15 13.5 5.40 5.80
GNW 150522P00014000 P 05/22/15 14.0 5.90 6.30
GNW 150522P00014500 P 05/22/15 14.5 6.25 6.80
GNW 150522P00015000 P 05/22/15 15.0 6.70 7.30
GNW 150529C00000500 C 05/29/15 0.5 7.05 7.85
GNW 150529C00001000 C 05/29/15 1.0 6.70 7.30
GNW 150529C00001500 C 05/29/15 1.5 6.20 6.85
GNW 150529C00002000 C 05/29/15 2.0 5.70 6.35
GNW 150529C00002500 C 05/29/15 2.5 5.25 5.85
GNW 150529C00003000 C 05/29/15 3.0 4.75 5.15
GNW 150529C00003500 C 05/29/15 3.5 4.25 4.65
GNW 150529C00004000 C 05/29/15 4.0 3.70 4.15
GNW 150529C00004500 C 05/29/15 4.5 3.25 3.65
GNW 150529C00005000 C 05/29/15 5.0 2.75 3.15
GNW 150529C00005500 C 05/29/15 5.5 2.29 2.65
GNW 150529C00006000 C 05/29/15 6.0 1.83 2.18
GNW 150529C00006500 C 05/29/15 6.5 1.37 1.73
GNW 150529C00007000 C 05/29/15 7.0 0.97 1.33
GNW 150529C00007500 C 05/29/15 7.5 0.64 0.80
GNW 150529C00008000 C 05/29/15 8.0 0.39 0.47
GNW 150529C00008500 C 05/29/15 8.5 0.23 0.38
GNW 150529C00009000 C 05/29/15 9.0 0.13 0.29
GNW 150529C00009500 C 05/29/15 9.5 0.08 0.21
GNW 150529C00010000 C 05/29/15 10.0 0.04 0.14
GNW 150529C00010500 C 05/29/15 10.5 0.01 0.11
GNW 150529C00011000 C 05/29/15 11.0 0.00 0.09
GNW 150529C00011500 C 05/29/15 11.5 0.00 0.08
GNW 150529C00012000 C 05/29/15 12.0 0.00 0.07
GNW 150529C00012500 C 05/29/15 12.5 0.00 0.07
GNW 150529C00013000 C 05/29/15 13.0 0.00 0.07
GNW 150529C00013500 C 05/29/15 13.5 0.00 0.06
GNW 150529C00014000 C 05/29/15 14.0 0.00 0.06
GNW 150529C00014500 C 05/29/15 14.5 0.00 0.06
GNW 150529C00015000 C 05/29/15 15.0 0.00 0.06
GNW 150529P00000500 P 05/29/15 0.5 0.00 0.13
GNW 150529P00001000 P 05/29/15 1.0 0.00 0.13
GNW 150529P00001500 P 05/29/15 1.5 0.00 0.13
GNW 150529P00002000 P 05/29/15 2.0 0.00 0.13
GNW 150529P00002500 P 05/29/15 2.5 0.00 0.05
GNW 150529P00003000 P 05/29/15 3.0 0.00 0.13
GNW 150529P00003500 P 05/29/15 3.5 0.00 0.13
GNW 150529P00004000 P 05/29/15 4.0 0.00 0.13
GNW 150529P00004500 P 05/29/15 4.5 0.00 0.13
GNW 150529P00005000 P 05/29/15 5.0 0.00 0.13
GNW 150529P00005500 P 05/29/15 5.5 0.01 0.11
GNW 150529P00006000 P 05/29/15 6.0 0.03 0.14
GNW 150529P00006500 P 05/29/15 6.5 0.09 0.18
GNW 150529P00007000 P 05/29/15 7.0 0.20 0.30
GNW 150529P00007500 P 05/29/15 7.5 0.36 0.45
GNW 150529P00008000 P 05/29/15 8.0 0.60 0.69
GNW 150529P00008500 P 05/29/15 8.5 0.93 1.04
GNW 150529P00009000 P 05/29/15 9.0 1.14 1.42
GNW 150529P00009500 P 05/29/15 9.5 1.54 1.86
GNW 150529P00010000 P 05/29/15 10.0 1.99 2.32
GNW 150529P00010500 P 05/29/15 10.5 2.46 2.80
GNW 150529P00011000 P 05/29/15 11.0 2.95 3.30
GNW 150529P00011500 P 05/29/15 11.5 3.40 3.80
GNW 150529P00012000 P 05/29/15 12.0 3.90 4.30
GNW 150529P00012500 P 05/29/15 12.5 4.40 4.80
GNW 150529P00013000 P 05/29/15 13.0 4.90 5.30
GNW 150529P00013500 P 05/29/15 13.5 5.40 5.80
GNW 150529P00014000 P 05/29/15 14.0 5.90 6.30
GNW 150529P00014500 P 05/29/15 14.5 6.20 6.80
GNW 150529P00015000 P 05/29/15 15.0 6.70 7.30
GNW 150619C00001000 C 06/19/15 1.0 6.75 7.30
GNW 150619C00002000 C 06/19/15 2.0 5.75 6.15
GNW 150619C00003000 C 06/19/15 3.0 4.75 5.15
GNW 150619C00004000 C 06/19/15 4.0 3.75 4.15
GNW 150619C00005000 C 06/19/15 5.0 2.77 3.20
GNW 150619C00006000 C 06/19/15 6.0 1.86 2.20
GNW 150619C00007000 C 06/19/15 7.0 1.05 1.17
GNW 150619C00008000 C 06/19/15 8.0 0.49 0.55
GNW 150619C00009000 C 06/19/15 9.0 0.19 0.22
GNW 150619C00010000 C 06/19/15 10.0 0.08 0.13
GNW 150619C00011000 C 06/19/15 11.0 0.02 0.08
GNW 150619C00012000 C 06/19/15 12.0 0.01 0.05
GNW 150619C00013000 C 06/19/15 13.0 0.00 0.05
GNW 150619C00014000 C 06/19/15 14.0 0.00 0.02
GNW 150619C00015000 C 06/19/15 15.0 0.00 0.04
GNW 150619C00016000 C 06/19/15 16.0 0.00 0.02
GNW 150619C00017000 C 06/19/15 17.0 0.00 0.02
GNW 150619C00018000 C 06/19/15 18.0 0.00 0.02
GNW 150619C00019000 C 06/19/15 19.0 0.00 0.02
GNW 150619C00020000 C 06/19/15 20.0 0.00 0.02
GNW 150619C00021000 C 06/19/15 21.0 0.00 0.02
GNW 150619P00001000 P 06/19/15 1.0 0.00 0.03
GNW 150619P00002000 P 06/19/15 2.0 0.00 0.03
GNW 150619P00003000 P 06/19/15 3.0 0.00 0.04
GNW 150619P00004000 P 06/19/15 4.0 0.00 0.04
GNW 150619P00005000 P 06/19/15 5.0 0.02 0.06
GNW 150619P00006000 P 06/19/15 6.0 0.08 0.12
GNW 150619P00007000 P 06/19/15 7.0 0.26 0.33
GNW 150619P00008000 P 06/19/15 8.0 0.69 0.75
GNW 150619P00009000 P 06/19/15 9.0 1.34 1.48
GNW 150619P00010000 P 06/19/15 10.0 2.04 2.35
GNW 150619P00011000 P 06/19/15 11.0 2.95 3.30
GNW 150619P00012000 P 06/19/15 12.0 3.90 4.30
GNW 150619P00013000 P 06/19/15 13.0 4.90 5.30
GNW 150619P00014000 P 06/19/15 14.0 6.20 6.30
GNW 150619P00015000 P 06/19/15 15.0 6.85 7.30
GNW 150619P00016000 P 06/19/15 16.0 7.70 8.30
GNW 150619P00017000 P 06/19/15 17.0 8.70 9.30
GNW 150619P00018000 P 06/19/15 18.0 9.45 10.45
GNW 150619P00019000 P 06/19/15 19.0 10.20 11.75
GNW 150619P00020000 P 06/19/15 20.0 11.15 12.75
GNW 150619P00021000 P 06/19/15 21.0 12.15 13.75
GNW 150918C00001000 C 09/18/15 1.0 6.70 7.20
GNW 150918C00002000 C 09/18/15 2.0 5.75 6.20
GNW 150918C00003000 C 09/18/15 3.0 4.80 5.20
GNW 150918C00004000 C 09/18/15 4.0 3.80 4.25
GNW 150918C00005000 C 09/18/15 5.0 2.88 3.35
GNW 150918C00006000 C 09/18/15 6.0 2.02 2.19
GNW 150918C00007000 C 09/18/15 7.0 1.34 1.47
GNW 150918C00008000 C 09/18/15 8.0 0.82 0.90
GNW 150918C00009000 C 09/18/15 9.0 0.46 0.55
GNW 150918C00010000 C 09/18/15 10.0 0.25 0.35
GNW 150918C00011000 C 09/18/15 11.0 0.13 0.23
GNW 150918C00012000 C 09/18/15 12.0 0.07 0.13
GNW 150918C00013000 C 09/18/15 13.0 0.03 0.11
GNW 150918C00014000 C 09/18/15 14.0 0.02 0.08
GNW 150918C00015000 C 09/18/15 15.0 0.01 0.06
GNW 150918C00016000 C 09/18/15 16.0 0.00 0.04
GNW 150918P00001000 P 09/18/15 1.0 0.01 0.03
GNW 150918P00002000 P 09/18/15 2.0 0.00 0.05
GNW 150918P00003000 P 09/18/15 3.0 0.01 0.06
GNW 150918P00004000 P 09/18/15 4.0 0.04 0.10
GNW 150918P00005000 P 09/18/15 5.0 0.11 0.14
GNW 150918P00006000 P 09/18/15 6.0 0.24 0.32
GNW 150918P00007000 P 09/18/15 7.0 0.52 0.57
GNW 150918P00008000 P 09/18/15 8.0 0.99 1.05
GNW 150918P00009000 P 09/18/15 9.0 1.62 1.71
GNW 150918P00010000 P 09/18/15 10.0 2.39 2.52
GNW 150918P00011000 P 09/18/15 11.0 3.00 3.40
GNW 150918P00012000 P 09/18/15 12.0 3.90 4.35
GNW 150918P00013000 P 09/18/15 13.0 4.90 5.30
GNW 150918P00014000 P 09/18/15 14.0 5.85 6.30
GNW 150918P00015000 P 09/18/15 15.0 6.85 7.30
GNW 150918P00016000 P 09/18/15 16.0 7.85 8.30
GNW 151218C00001000 C 12/18/15 1.0 6.60 7.60
GNW 151218C00002000 C 12/18/15 2.0 5.65 6.40
GNW 151218C00003000 C 12/18/15 3.0 4.75 5.55
GNW 151218C00004000 C 12/18/15 4.0 3.80 4.60
GNW 151218C00005000 C 12/18/15 5.0 2.90 3.70
GNW 151218C00006000 C 12/18/15 6.0 2.22 2.38
GNW 151218C00007000 C 12/18/15 7.0 1.58 1.71
GNW 151218C00008000 C 12/18/15 8.0 1.06 1.19
GNW 151218C00009000 C 12/18/15 9.0 0.69 0.81
GNW 151218C00010000 C 12/18/15 10.0 0.43 0.56
GNW 151218C00011000 C 12/18/15 11.0 0.28 0.38
GNW 151218C00012000 C 12/18/15 12.0 0.15 0.27
GNW 151218C00013000 C 12/18/15 13.0 0.11 0.20
GNW 151218C00014000 C 12/18/15 14.0 0.05 0.15
GNW 151218C00015000 C 12/18/15 15.0 0.04 0.12
GNW 151218C00016000 C 12/18/15 16.0 0.02 0.10
GNW 151218P00001000 P 12/18/15 1.0 0.00 0.04
GNW 151218P00002000 P 12/18/15 2.0 0.01 0.08
GNW 151218P00003000 P 12/18/15 3.0 0.02 0.12
GNW 151218P00004000 P 12/18/15 4.0 0.06 0.17
GNW 151218P00005000 P 12/18/15 5.0 0.18 0.22
GNW 151218P00006000 P 12/18/15 6.0 0.40 0.50
GNW 151218P00007000 P 12/18/15 7.0 0.74 0.82
GNW 151218P00008000 P 12/18/15 8.0 1.22 1.30
GNW 151218P00009000 P 12/18/15 9.0 1.82 1.94
GNW 151218P00010000 P 12/18/15 10.0 2.55 2.70
GNW 151218P00011000 P 12/18/15 11.0 3.40 3.55
GNW 151218P00012000 P 12/18/15 12.0 3.80 4.45
GNW 151218P00013000 P 12/18/15 13.0 4.70 5.45
GNW 151218P00014000 P 12/18/15 14.0 5.55 6.50
GNW 151218P00015000 P 12/18/15 15.0 6.80 7.50
GNW 151218P00016000 P 12/18/15 16.0 7.45 8.50
GNW 160115C00002000 C 01/15/16 2.0 5.80 6.30
GNW 160115C00003000 C 01/15/16 3.0 4.85 5.35
GNW 160115C00004000 C 01/15/16 4.0 3.85 4.40
GNW 160115C00005000 C 01/15/16 5.0 3.05 3.45
GNW 160115C00006000 C 01/15/16 6.0 2.31 2.42
GNW 160115C00007000 C 01/15/16 7.0 1.65 1.75
GNW 160115C00008000 C 01/15/16 8.0 1.16 1.21
GNW 160115C00009000 C 01/15/16 9.0 0.78 0.85
GNW 160115C00010000 C 01/15/16 10.0 0.51 0.57
GNW 160115C00011000 C 01/15/16 11.0 0.33 0.43
GNW 160115C00012000 C 01/15/16 12.0 0.20 0.31
GNW 160115C00013000 C 01/15/16 13.0 0.12 0.23
GNW 160115C00014000 C 01/15/16 14.0 0.08 0.17
GNW 160115C00015000 C 01/15/16 15.0 0.08 0.12
GNW 160115C00017000 C 01/15/16 17.0 0.02 0.09
GNW 160115C00020000 C 01/15/16 20.0 0.00 0.05
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.05
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.04
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.04
GNW 160115P00002000 P 01/15/16 2.0 0.01 0.08
GNW 160115P00003000 P 01/15/16 3.0 0.03 0.12
GNW 160115P00004000 P 01/15/16 4.0 0.08 0.19
GNW 160115P00005000 P 01/15/16 5.0 0.21 0.32
GNW 160115P00006000 P 01/15/16 6.0 0.44 0.54
GNW 160115P00007000 P 01/15/16 7.0 0.80 0.87
GNW 160115P00008000 P 01/15/16 8.0 1.27 1.37
GNW 160115P00009000 P 01/15/16 9.0 1.89 2.01
GNW 160115P00010000 P 01/15/16 10.0 2.61 2.74
GNW 160115P00011000 P 01/15/16 11.0 3.40 3.55
GNW 160115P00012000 P 01/15/16 12.0 4.30 4.45
GNW 160115P00013000 P 01/15/16 13.0 4.95 5.40
GNW 160115P00014000 P 01/15/16 14.0 5.90 6.35
GNW 160115P00015000 P 01/15/16 15.0 7.00 7.35
GNW 160115P00017000 P 01/15/16 17.0 8.85 9.30
GNW 160115P00020000 P 01/15/16 20.0 11.85 12.65
GNW 160115P00022000 P 01/15/16 22.0 12.00 15.85
GNW 160115P00025000 P 01/15/16 25.0 16.55 19.35
GNW 160115P00030000 P 01/15/16 30.0 20.10 23.85
GNW 170120C00003000 C 01/20/17 3.0 4.60 6.05
GNW 170120C00005000 C 01/20/17 5.0 3.40 4.20
GNW 170120C00007000 C 01/20/17 7.0 2.29 2.50
GNW 170120C00010000 C 01/20/17 10.0 1.19 1.39
GNW 170120C00012000 C 01/20/17 12.0 0.57 0.99
GNW 170120C00015000 C 01/20/17 15.0 0.39 0.48
GNW 170120C00017000 C 01/20/17 17.0 0.14 0.44
GNW 170120P00003000 P 01/20/17 3.0 0.08 0.28
GNW 170120P00005000 P 01/20/17 5.0 0.50 0.77
GNW 170120P00007000 P 01/20/17 7.0 1.26 1.54
GNW 170120P00010000 P 01/20/17 10.0 3.05 3.40
GNW 170120P00012000 P 01/20/17 12.0 4.60 4.95
GNW 170120P00015000 P 01/20/17 15.0 7.20 7.55
GNW 170120P00017000 P 01/20/17 17.0 8.80 9.40

OPRA data is delayed 15 minutes.