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 (2017-04-07)Premium Content

Genworth Financial Inc (GNW)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170630C00000500 C 06/30/17 0.5 1.00 5.40
GNW 170630C00001000 C 06/30/17 1.0 0.50 4.90
GNW 170630C00001500 C 06/30/17 1.5 0.05 4.40
GNW 170630C00002000 C 06/30/17 2.0 0.00 4.40
GNW 170630C00002500 C 06/30/17 2.5 0.00 4.40
GNW 170630C00003000 C 06/30/17 3.0 0.00 4.40
GNW 170630C00003500 C 06/30/17 3.5 0.00 2.31
GNW 170630C00004000 C 06/30/17 4.0 0.00 0.15
GNW 170630C00004500 C 06/30/17 4.5 0.00 2.13
GNW 170630C00005000 C 06/30/17 5.0 0.00 2.10
GNW 170630C00005500 C 06/30/17 5.5 0.00 2.12
GNW 170630C00006000 C 06/30/17 6.0 0.00 2.11
GNW 170630C00006500 C 06/30/17 6.5 0.00 2.11
GNW 170630C00007000 C 06/30/17 7.0 0.00 2.10
GNW 170630P00000500 P 06/30/17 0.5 0.00 2.12
GNW 170630P00001000 P 06/30/17 1.0 0.00 2.11
GNW 170630P00001500 P 06/30/17 1.5 0.00 2.12
GNW 170630P00002000 P 06/30/17 2.0 0.00 2.13
GNW 170630P00002500 P 06/30/17 2.5 0.00 4.40
GNW 170630P00003000 P 06/30/17 3.0 0.00 4.40
GNW 170630P00003500 P 06/30/17 3.5 0.00 0.20
GNW 170630P00004000 P 06/30/17 4.0 0.00 2.13
GNW 170630P00004500 P 06/30/17 4.5 0.00 2.90
GNW 170630P00005000 P 06/30/17 5.0 0.00 3.40
GNW 170630P00005500 P 06/30/17 5.5 0.02 3.90
GNW 170630P00006000 P 06/30/17 6.0 0.28 4.35
GNW 170630P00006500 P 06/30/17 6.5 0.80 4.90
GNW 170630P00007000 P 06/30/17 7.0 1.05 5.45
GNW 170707C00000500 C 07/07/17 0.5 1.00 5.40
GNW 170707C00001000 C 07/07/17 1.0 0.50 4.90
GNW 170707C00001500 C 07/07/17 1.5 0.05 4.40
GNW 170707C00002000 C 07/07/17 2.0 0.00 4.40
GNW 170707C00002500 C 07/07/17 2.5 0.00 4.40
GNW 170707C00003000 C 07/07/17 3.0 0.00 2.00
GNW 170707C00003500 C 07/07/17 3.5 0.00 2.17
GNW 170707C00004000 C 07/07/17 4.0 0.00 0.15
GNW 170707C00004500 C 07/07/17 4.5 0.00 1.76
GNW 170707C00005000 C 07/07/17 5.0 0.00 1.76
GNW 170707C00005500 C 07/07/17 5.5 0.00 0.05
GNW 170707C00006000 C 07/07/17 6.0 0.00 2.08
GNW 170707C00006500 C 07/07/17 6.5 0.00 1.92
GNW 170707P00000500 P 07/07/17 0.5 0.00 2.02
GNW 170707P00001000 P 07/07/17 1.0 0.00 1.95
GNW 170707P00001500 P 07/07/17 1.5 0.00 1.93
GNW 170707P00002000 P 07/07/17 2.0 0.00 1.76
GNW 170707P00002500 P 07/07/17 2.5 0.00 4.40
GNW 170707P00003000 P 07/07/17 3.0 0.00 4.40
GNW 170707P00003500 P 07/07/17 3.5 0.00 2.50
GNW 170707P00004000 P 07/07/17 4.0 0.00 2.07
GNW 170707P00004500 P 07/07/17 4.5 0.00 2.75
GNW 170707P00005000 P 07/07/17 5.0 0.00 3.35
GNW 170707P00005500 P 07/07/17 5.5 0.03 3.60
GNW 170707P00006000 P 07/07/17 6.0 0.43 4.10
GNW 170707P00006500 P 07/07/17 6.5 0.94 4.80
GNW 170714C00000500 C 07/14/17 0.5 0.70 5.05
GNW 170714C00001000 C 07/14/17 1.0 0.30 4.55
GNW 170714C00001500 C 07/14/17 1.5 0.05 4.40
GNW 170714C00002000 C 07/14/17 2.0 0.00 3.80
GNW 170714C00002500 C 07/14/17 2.5 0.00 4.40
GNW 170714C00003000 C 07/14/17 3.0 0.00 4.40
GNW 170714C00003500 C 07/14/17 3.5 0.00 4.40
GNW 170714C00004000 C 07/14/17 4.0 0.00 1.34
GNW 170714C00004500 C 07/14/17 4.5 0.00 4.40
GNW 170714C00005000 C 07/14/17 5.0 0.00 1.94
GNW 170714C00005500 C 07/14/17 5.5 0.00 1.90
GNW 170714C00006000 C 07/14/17 6.0 0.00 1.95
GNW 170714C00006500 C 07/14/17 6.5 0.00 1.95
GNW 170714C00007000 C 07/14/17 7.0 0.00 1.90
GNW 170714P00000500 P 07/14/17 0.5 0.00 1.92
GNW 170714P00001000 P 07/14/17 1.0 0.00 1.95
GNW 170714P00001500 P 07/14/17 1.5 0.00 1.95
GNW 170714P00002000 P 07/14/17 2.0 0.00 1.99
GNW 170714P00002500 P 07/14/17 2.5 0.00 4.40
GNW 170714P00003000 P 07/14/17 3.0 0.00 4.40
GNW 170714P00003500 P 07/14/17 3.5 0.00 4.40
GNW 170714P00004000 P 07/14/17 4.0 0.00 4.40
GNW 170714P00004500 P 07/14/17 4.5 0.00 4.40
GNW 170714P00005000 P 07/14/17 5.0 0.00 3.10
GNW 170714P00005500 P 07/14/17 5.5 0.06 3.60
GNW 170714P00006000 P 07/14/17 6.0 0.47 4.10
GNW 170714P00006500 P 07/14/17 6.5 0.93 4.60
GNW 170714P00007000 P 07/14/17 7.0 1.40 5.10
GNW 170721C00000500 C 07/21/17 0.5 1.06 5.00
GNW 170721C00001000 C 07/21/17 1.0 0.30 4.55
GNW 170721C00001500 C 07/21/17 1.5 0.22 4.30
GNW 170721C00002000 C 07/21/17 2.0 0.00 3.85
GNW 170721C00002500 C 07/21/17 2.5 0.00 4.40
GNW 170721C00003000 C 07/21/17 3.0 0.00 4.40
GNW 170721C00003500 C 07/21/17 3.5 0.30 0.40
GNW 170721C00004000 C 07/21/17 4.0 0.08 0.15
GNW 170721C00004500 C 07/21/17 4.5 0.01 0.10
GNW 170721C00005000 C 07/21/17 5.0 0.00 0.07
GNW 170721C00005500 C 07/21/17 5.5 0.00 0.05
GNW 170721C00006000 C 07/21/17 6.0 0.00 0.05
GNW 170721C00006500 C 07/21/17 6.5 0.00 0.05
GNW 170721C00007000 C 07/21/17 7.0 0.00 0.01
GNW 170721C00008000 C 07/21/17 8.0 0.00 0.01
GNW 170721P00000500 P 07/21/17 0.5 0.00 0.01
GNW 170721P00001000 P 07/21/17 1.0 0.00 0.01
GNW 170721P00001500 P 07/21/17 1.5 0.00 0.01
GNW 170721P00002000 P 07/21/17 2.0 0.00 0.02
GNW 170721P00002500 P 07/21/17 2.5 0.00 0.04
GNW 170721P00003000 P 07/21/17 3.0 0.04 0.30
GNW 170721P00003500 P 07/21/17 3.5 0.15 0.60
GNW 170721P00004000 P 07/21/17 4.0 0.30 1.00
GNW 170721P00004500 P 07/21/17 4.5 0.00 4.40
GNW 170721P00005000 P 07/21/17 5.0 0.00 4.40
GNW 170721P00005500 P 07/21/17 5.5 0.00 4.40
GNW 170721P00006000 P 07/21/17 6.0 0.30 4.40
GNW 170721P00006500 P 07/21/17 6.5 0.88 4.60
GNW 170721P00007000 P 07/21/17 7.0 1.38 5.10
GNW 170721P00008000 P 07/21/17 8.0 2.39 6.35
GNW 170728C00000500 C 07/28/17 0.5 1.08 5.30
GNW 170728C00001000 C 07/28/17 1.0 0.58 4.80
GNW 170728C00001500 C 07/28/17 1.5 0.22 4.35
GNW 170728C00002000 C 07/28/17 2.0 0.00 4.40
GNW 170728C00002500 C 07/28/17 2.5 0.00 4.40
GNW 170728C00003000 C 07/28/17 3.0 0.00 4.40
GNW 170728C00003500 C 07/28/17 3.5 0.00 4.40
GNW 170728C00004000 C 07/28/17 4.0 0.00 4.40
GNW 170728C00004500 C 07/28/17 4.5 0.00 4.40
GNW 170728C00005000 C 07/28/17 5.0 0.00 3.70
GNW 170728C00005500 C 07/28/17 5.5 0.00 4.40
GNW 170728C00006000 C 07/28/17 6.0 0.00 4.40
GNW 170728C00006500 C 07/28/17 6.5 0.00 2.00
GNW 170728C00007000 C 07/28/17 7.0 0.00 1.95
GNW 170728P00000500 P 07/28/17 0.5 0.00 1.94
GNW 170728P00001000 P 07/28/17 1.0 0.00 1.95
GNW 170728P00001500 P 07/28/17 1.5 0.00 1.93
GNW 170728P00002000 P 07/28/17 2.0 0.00 4.40
GNW 170728P00002500 P 07/28/17 2.5 0.00 4.40
GNW 170728P00003000 P 07/28/17 3.0 0.00 4.40
GNW 170728P00003500 P 07/28/17 3.5 0.00 4.40
GNW 170728P00004000 P 07/28/17 4.0 0.00 4.40
GNW 170728P00004500 P 07/28/17 4.5 0.00 4.40
GNW 170728P00005000 P 07/28/17 5.0 0.00 4.40
GNW 170728P00005500 P 07/28/17 5.5 0.00 4.40
GNW 170728P00006000 P 07/28/17 6.0 0.00 4.45
GNW 170728P00006500 P 07/28/17 6.5 0.91 4.60
GNW 170728P00007000 P 07/28/17 7.0 1.36 5.10
GNW 170804C00000500 C 08/04/17 0.5 1.00 5.40
GNW 170804C00001000 C 08/04/17 1.0 0.50 4.90
GNW 170804C00001500 C 08/04/17 1.5 0.10 4.40
GNW 170804C00002000 C 08/04/17 2.0 0.00 4.40
GNW 170804C00002500 C 08/04/17 2.5 0.00 4.40
GNW 170804C00003000 C 08/04/17 3.0 0.00 4.40
GNW 170804C00003500 C 08/04/17 3.5 0.00 4.40
GNW 170804C00004000 C 08/04/17 4.0 0.00 0.40
GNW 170804C00004500 C 08/04/17 4.5 0.00 4.40
GNW 170804C00005000 C 08/04/17 5.0 0.00 4.40
GNW 170804C00005500 C 08/04/17 5.5 0.00 4.40
GNW 170804C00006000 C 08/04/17 6.0 0.00 4.40
GNW 170804C00006500 C 08/04/17 6.5 0.00 4.40
GNW 170804P00000500 P 08/04/17 0.5 0.00 4.40
GNW 170804P00001000 P 08/04/17 1.0 0.00 4.40
GNW 170804P00001500 P 08/04/17 1.5 0.00 4.40
GNW 170804P00002000 P 08/04/17 2.0 0.00 4.40
GNW 170804P00002500 P 08/04/17 2.5 0.00 4.40
GNW 170804P00003000 P 08/04/17 3.0 0.00 4.40
GNW 170804P00003500 P 08/04/17 3.5 0.00 4.40
GNW 170804P00004000 P 08/04/17 4.0 0.00 4.40
GNW 170804P00004500 P 08/04/17 4.5 0.00 4.40
GNW 170804P00005000 P 08/04/17 5.0 0.00 4.40
GNW 170804P00005500 P 08/04/17 5.5 0.10 4.40
GNW 170804P00006000 P 08/04/17 6.0 0.40 4.80
GNW 170804P00006500 P 08/04/17 6.5 0.90 5.20
GNW 170818C00000500 C 08/18/17 0.5 1.08 5.00
GNW 170818C00001000 C 08/18/17 1.0 0.31 4.50
GNW 170818C00001500 C 08/18/17 1.5 0.21 4.30
GNW 170818C00002000 C 08/18/17 2.0 0.00 4.40
GNW 170818C00002500 C 08/18/17 2.5 0.00 4.40
GNW 170818C00003000 C 08/18/17 3.0 0.09 1.47
GNW 170818C00003500 C 08/18/17 3.5 0.05 4.40
GNW 170818C00004000 C 08/18/17 4.0 0.00 0.60
GNW 170818C00004500 C 08/18/17 4.5 0.00 0.71
GNW 170818C00005000 C 08/18/17 5.0 0.00 0.43
GNW 170818C00005500 C 08/18/17 5.5 0.00 0.10
GNW 170818C00006000 C 08/18/17 6.0 0.00 0.10
GNW 170818C00007000 C 08/18/17 7.0 0.00 0.01
GNW 170818P00000500 P 08/18/17 0.5 0.00 0.02
GNW 170818P00001000 P 08/18/17 1.0 0.00 0.01
GNW 170818P00001500 P 08/18/17 1.5 0.00 0.02
GNW 170818P00002000 P 08/18/17 2.0 0.00 0.04
GNW 170818P00002500 P 08/18/17 2.5 0.00 0.08
GNW 170818P00003000 P 08/18/17 3.0 0.00 0.40
GNW 170818P00003500 P 08/18/17 3.5 0.00 0.53
GNW 170818P00004000 P 08/18/17 4.0 0.02 1.12
GNW 170818P00004500 P 08/18/17 4.5 0.25 1.67
GNW 170818P00005000 P 08/18/17 5.0 0.66 1.91
GNW 170818P00005500 P 08/18/17 5.5 0.00 4.40
GNW 170818P00006000 P 08/18/17 6.0 0.15 4.45
GNW 170818P00007000 P 08/18/17 7.0 1.27 5.25
GNW 170915C00000500 C 09/15/17 0.5 1.09 5.00
GNW 170915C00001000 C 09/15/17 1.0 0.59 4.50
GNW 170915C00001500 C 09/15/17 1.5 0.23 4.40
GNW 170915C00002000 C 09/15/17 2.0 0.00 4.40
GNW 170915C00002500 C 09/15/17 2.5 0.00 4.40
GNW 170915C00003000 C 09/15/17 3.0 0.80 1.45
GNW 170915C00003500 C 09/15/17 3.5 0.59 0.90
GNW 170915C00004000 C 09/15/17 4.0 0.40 0.55
GNW 170915C00004500 C 09/15/17 4.5 0.20 0.30
GNW 170915C00005000 C 09/15/17 5.0 0.00 0.15
GNW 170915C00005500 C 09/15/17 5.5 0.03 0.20
GNW 170915C00006000 C 09/15/17 6.0 0.00 4.40
GNW 170915C00007000 C 09/15/17 7.0 0.00 0.01
GNW 170915C00008000 C 09/15/17 8.0 0.00 0.01
GNW 170915P00000500 P 09/15/17 0.5 0.00 0.02
GNW 170915P00001000 P 09/15/17 1.0 0.00 0.02
GNW 170915P00001500 P 09/15/17 1.5 0.00 0.05
GNW 170915P00002000 P 09/15/17 2.0 0.02 0.12
GNW 170915P00002500 P 09/15/17 2.5 0.05 0.35
GNW 170915P00003000 P 09/15/17 3.0 0.26 0.37
GNW 170915P00003500 P 09/15/17 3.5 0.35 0.50
GNW 170915P00004000 P 09/15/17 4.0 0.55 0.76
GNW 170915P00004500 P 09/15/17 4.5 0.85 1.25
GNW 170915P00005000 P 09/15/17 5.0 0.00 4.40
GNW 170915P00005500 P 09/15/17 5.5 0.00 4.30
GNW 170915P00006000 P 09/15/17 6.0 0.00 4.45
GNW 170915P00007000 P 09/15/17 7.0 1.41 5.15
GNW 170915P00008000 P 09/15/17 8.0 2.25 6.10
GNW 171215C00000500 C 12/15/17 0.5 0.73 5.05
GNW 171215C00001000 C 12/15/17 1.0 0.35 4.60
GNW 171215C00001500 C 12/15/17 1.5 0.10 4.40
GNW 171215C00002000 C 12/15/17 2.0 0.00 4.00
GNW 171215C00002500 C 12/15/17 2.5 0.00 4.40
GNW 171215C00003000 C 12/15/17 3.0 0.90 1.30
GNW 171215C00003500 C 12/15/17 3.5 0.55 0.99
GNW 171215C00004000 C 12/15/17 4.0 0.45 0.55
GNW 171215C00004500 C 12/15/17 4.5 0.25 0.55
GNW 171215C00005000 C 12/15/17 5.0 0.01 0.25
GNW 171215C00005500 C 12/15/17 5.5 0.00 0.18
GNW 171215C00006000 C 12/15/17 6.0 0.00 0.13
GNW 171215C00007000 C 12/15/17 7.0 0.00 0.02
GNW 171215C00008000 C 12/15/17 8.0 0.00 0.01
GNW 171215P00000500 P 12/15/17 0.5 0.00 0.04
GNW 171215P00001000 P 12/15/17 1.0 0.00 0.08
GNW 171215P00001500 P 12/15/17 1.5 0.00 0.15
GNW 171215P00002000 P 12/15/17 2.0 0.05 0.24
GNW 171215P00002500 P 12/15/17 2.5 0.15 0.46
GNW 171215P00003000 P 12/15/17 3.0 0.30 0.59
GNW 171215P00003500 P 12/15/17 3.5 0.45 0.74
GNW 171215P00004000 P 12/15/17 4.0 0.65 0.99
GNW 171215P00004500 P 12/15/17 4.5 0.91 1.24
GNW 171215P00005000 P 12/15/17 5.0 1.30 1.65
GNW 171215P00005500 P 12/15/17 5.5 0.47 3.85
GNW 171215P00006000 P 12/15/17 6.0 0.00 4.10
GNW 171215P00007000 P 12/15/17 7.0 1.05 5.45
GNW 171215P00008000 P 12/15/17 8.0 2.05 6.45
GNW 180119C00000500 C 01/19/18 0.5 1.00 5.40
GNW 180119C00001000 C 01/19/18 1.0 0.50 4.90
GNW 180119C00001500 C 01/19/18 1.5 0.10 4.40
GNW 180119C00002000 C 01/19/18 2.0 0.00 2.25
GNW 180119C00002500 C 01/19/18 2.5 0.00 4.40
GNW 180119C00003000 C 01/19/18 3.0 0.95 1.30
GNW 180119C00003500 C 01/19/18 3.5 0.60 1.03
GNW 180119C00004000 C 01/19/18 4.0 0.45 0.70
GNW 180119C00004500 C 01/19/18 4.5 0.25 0.35
GNW 180119C00005000 C 01/19/18 5.0 0.09 0.30
GNW 180119C00005500 C 01/19/18 5.5 0.03 0.10
GNW 180119C00006000 C 01/19/18 6.0 0.00 0.13
GNW 180119C00007000 C 01/19/18 7.0 0.01 0.02
GNW 180119C00008000 C 01/19/18 8.0 0.00 0.30
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.05
GNW 180119P00001000 P 01/19/18 1.0 0.01 0.10
GNW 180119P00001500 P 01/19/18 1.5 0.02 0.16
GNW 180119P00002000 P 01/19/18 2.0 0.02 0.24
GNW 180119P00002500 P 01/19/18 2.5 0.20 0.41
GNW 180119P00003000 P 01/19/18 3.0 0.30 0.51
GNW 180119P00003500 P 01/19/18 3.5 0.50 0.77
GNW 180119P00004000 P 01/19/18 4.0 0.70 1.00
GNW 180119P00004500 P 01/19/18 4.5 0.95 1.25
GNW 180119P00005000 P 01/19/18 5.0 1.31 1.65
GNW 180119P00005500 P 01/19/18 5.5 1.50 3.60
GNW 180119P00006000 P 01/19/18 6.0 0.05 4.50
GNW 180119P00007000 P 01/19/18 7.0 1.65 5.80
GNW 180119P00008000 P 01/19/18 8.0 2.05 6.45
GNW 190118C00000500 C 01/18/19 0.5 1.00 5.60
GNW 190118C00001000 C 01/18/19 1.0 0.55 5.20
GNW 190118C00001500 C 01/18/19 1.5 0.10 4.90
GNW 190118C00002000 C 01/18/19 2.0 0.85 2.70
GNW 190118C00002500 C 01/18/19 2.5 0.82 2.72
GNW 190118C00003000 C 01/18/19 3.0 1.15 1.95
GNW 190118C00003500 C 01/18/19 3.5 0.90 1.60
GNW 190118C00004000 C 01/18/19 4.0 0.50 0.85
GNW 190118C00004500 C 01/18/19 4.5 0.25 0.70
GNW 190118C00005000 C 01/18/19 5.0 0.11 0.40
GNW 190118C00005500 C 01/18/19 5.5 0.10 0.15
GNW 190118C00007000 C 01/18/19 7.0 0.00 0.07
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.16
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.39
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.55
GNW 190118P00002000 P 01/18/19 2.0 0.10 0.39
GNW 190118P00002500 P 01/18/19 2.5 0.15 0.52
GNW 190118P00003000 P 01/18/19 3.0 0.30 0.95
GNW 190118P00003500 P 01/18/19 3.5 0.55 1.40
GNW 190118P00004000 P 01/18/19 4.0 0.75 1.30
GNW 190118P00004500 P 01/18/19 4.5 0.95 1.55
GNW 190118P00005000 P 01/18/19 5.0 1.15 1.85
GNW 190118P00005500 P 01/18/19 5.5 1.45 2.10
GNW 190118P00007000 P 01/18/19 7.0 2.75 5.80

OPRA data is delayed 15 minutes.