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 (2014-10-10)Premium Content

Genworth Financial Inc (GNW)
As of Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 141031C00006000 C 10/31/14 6.0 7.20 8.00
GNW 141031C00006500 C 10/31/14 6.5 6.70 7.50
GNW 141031C00007000 C 10/31/14 7.0 6.20 6.75
GNW 141031C00007500 C 10/31/14 7.5 5.70 6.50
GNW 141031C00008000 C 10/31/14 8.0 5.20 6.05
GNW 141031C00008500 C 10/31/14 8.5 4.80 5.25
GNW 141031C00009000 C 10/31/14 9.0 4.30 4.75
GNW 141031C00009500 C 10/31/14 9.5 3.80 4.25
GNW 141031C00010000 C 10/31/14 10.0 3.30 3.75
GNW 141031C00010500 C 10/31/14 10.5 2.79 3.25
GNW 141031C00011000 C 10/31/14 11.0 2.29 2.71
GNW 141031C00011500 C 10/31/14 11.5 1.94 2.25
GNW 141031C00012000 C 10/31/14 12.0 1.44 1.75
GNW 141031C00012500 C 10/31/14 12.5 1.11 1.21
GNW 141031C00013000 C 10/31/14 13.0 0.63 0.71
GNW 141031C00013500 C 10/31/14 13.5 0.20 0.26
GNW 141031C00014000 C 10/31/14 14.0 0.00 0.06
GNW 141031C00014500 C 10/31/14 14.5 0.00 0.05
GNW 141031C00015000 C 10/31/14 15.0 0.00 0.06
GNW 141031C00015500 C 10/31/14 15.5 0.00 0.06
GNW 141031C00016000 C 10/31/14 16.0 0.00 0.07
GNW 141031C00016500 C 10/31/14 16.5 0.00 0.07
GNW 141031C00017000 C 10/31/14 17.0 0.00 0.07
GNW 141031C00017500 C 10/31/14 17.5 0.00 0.07
GNW 141031C00018000 C 10/31/14 18.0 0.00 0.07
GNW 141031C00018500 C 10/31/14 18.5 0.00 0.04
GNW 141031C00019000 C 10/31/14 19.0 0.00 0.05
GNW 141031C00019500 C 10/31/14 19.5 0.00 0.07
GNW 141031C00020000 C 10/31/14 20.0 0.00 0.07
GNW 141031C00020500 C 10/31/14 20.5 0.00 0.07
GNW 141031C00021000 C 10/31/14 21.0 0.00 0.07
GNW 141031C00021500 C 10/31/14 21.5 0.00 0.04
GNW 141031C00022000 C 10/31/14 22.0 0.00 0.07
GNW 141031C00022500 C 10/31/14 22.5 0.00 0.04
GNW 141031C00023000 C 10/31/14 23.0 0.00 0.07
GNW 141031P00006000 P 10/31/14 6.0 0.00 0.07
GNW 141031P00006500 P 10/31/14 6.5 0.00 0.07
GNW 141031P00007000 P 10/31/14 7.0 0.00 0.04
GNW 141031P00007500 P 10/31/14 7.5 0.00 0.07
GNW 141031P00008000 P 10/31/14 8.0 0.00 0.07
GNW 141031P00008500 P 10/31/14 8.5 0.00 0.05
GNW 141031P00009000 P 10/31/14 9.0 0.00 0.04
GNW 141031P00009500 P 10/31/14 9.5 0.00 0.05
GNW 141031P00010000 P 10/31/14 10.0 0.00 0.07
GNW 141031P00010500 P 10/31/14 10.5 0.00 0.06
GNW 141031P00011000 P 10/31/14 11.0 0.00 0.07
GNW 141031P00011500 P 10/31/14 11.5 0.00 0.07
GNW 141031P00012000 P 10/31/14 12.0 0.00 0.07
GNW 141031P00012500 P 10/31/14 12.5 0.00 0.06
GNW 141031P00013000 P 10/31/14 13.0 0.00 0.07
GNW 141031P00013500 P 10/31/14 13.5 0.05 0.07
GNW 141031P00014000 P 10/31/14 14.0 0.33 0.41
GNW 141031P00014500 P 10/31/14 14.5 0.75 1.07
GNW 141031P00015000 P 10/31/14 15.0 1.25 1.56
GNW 141031P00015500 P 10/31/14 15.5 1.75 2.04
GNW 141031P00016000 P 10/31/14 16.0 2.10 2.79
GNW 141031P00016500 P 10/31/14 16.5 2.60 3.25
GNW 141031P00017000 P 10/31/14 17.0 3.10 3.75
GNW 141031P00017500 P 10/31/14 17.5 3.60 4.20
GNW 141031P00018000 P 10/31/14 18.0 4.10 4.70
GNW 141031P00018500 P 10/31/14 18.5 4.60 5.20
GNW 141031P00019000 P 10/31/14 19.0 5.10 5.70
GNW 141031P00019500 P 10/31/14 19.5 5.50 6.30
GNW 141031P00020000 P 10/31/14 20.0 6.00 6.80
GNW 141031P00020500 P 10/31/14 20.5 6.50 7.30
GNW 141031P00021000 P 10/31/14 21.0 7.00 7.80
GNW 141031P00021500 P 10/31/14 21.5 7.50 8.30
GNW 141031P00022000 P 10/31/14 22.0 8.00 8.80
GNW 141031P00022500 P 10/31/14 22.5 8.50 9.30
GNW 141031P00023000 P 10/31/14 23.0 9.00 9.80
GNW 141107C00006000 C 11/07/14 6.0 7.25 8.00
GNW 141107C00006500 C 11/07/14 6.5 6.85 7.40
GNW 141107C00007000 C 11/07/14 7.0 6.40 6.90
GNW 141107C00007500 C 11/07/14 7.5 5.90 6.40
GNW 141107C00008000 C 11/07/14 8.0 5.40 5.90
GNW 141107C00008500 C 11/07/14 8.5 4.90 5.40
GNW 141107C00009000 C 11/07/14 9.0 4.40 4.90
GNW 141107C00009500 C 11/07/14 9.5 3.90 4.40
GNW 141107C00010000 C 11/07/14 10.0 3.40 3.90
GNW 141107C00010500 C 11/07/14 10.5 2.93 3.40
GNW 141107C00011000 C 11/07/14 11.0 2.43 2.89
GNW 141107C00011500 C 11/07/14 11.5 1.98 2.32
GNW 141107C00012000 C 11/07/14 12.0 1.53 1.77
GNW 141107C00012500 C 11/07/14 12.5 1.23 1.28
GNW 141107C00013000 C 11/07/14 13.0 0.81 0.86
GNW 141107C00013500 C 11/07/14 13.5 0.47 0.51
GNW 141107C00014000 C 11/07/14 14.0 0.24 0.27
GNW 141107C00014500 C 11/07/14 14.5 0.10 0.13
GNW 141107C00015000 C 11/07/14 15.0 0.03 0.06
GNW 141107C00015500 C 11/07/14 15.5 0.00 0.07
GNW 141107C00016000 C 11/07/14 16.0 0.00 0.06
GNW 141107C00016500 C 11/07/14 16.5 0.00 0.06
GNW 141107C00017000 C 11/07/14 17.0 0.00 0.05
GNW 141107C00017500 C 11/07/14 17.5 0.00 0.05
GNW 141107C00018000 C 11/07/14 18.0 0.00 0.05
GNW 141107C00018500 C 11/07/14 18.5 0.00 0.05
GNW 141107C00019000 C 11/07/14 19.0 0.00 0.05
GNW 141107C00019500 C 11/07/14 19.5 0.00 0.06
GNW 141107C00020000 C 11/07/14 20.0 0.00 0.10
GNW 141107C00020500 C 11/07/14 20.5 0.00 0.10
GNW 141107C00021000 C 11/07/14 21.0 0.00 0.10
GNW 141107C00021500 C 11/07/14 21.5 0.00 0.10
GNW 141107C00022000 C 11/07/14 22.0 0.00 0.10
GNW 141107C00022500 C 11/07/14 22.5 0.00 0.10
GNW 141107C00023000 C 11/07/14 23.0 0.00 0.10
GNW 141107P00006000 P 11/07/14 6.0 0.00 0.10
GNW 141107P00006500 P 11/07/14 6.5 0.00 0.10
GNW 141107P00007000 P 11/07/14 7.0 0.00 0.10
GNW 141107P00007500 P 11/07/14 7.5 0.00 0.10
GNW 141107P00008000 P 11/07/14 8.0 0.00 0.10
GNW 141107P00008500 P 11/07/14 8.5 0.00 0.11
GNW 141107P00009000 P 11/07/14 9.0 0.00 0.08
GNW 141107P00009500 P 11/07/14 9.5 0.00 0.07
GNW 141107P00010000 P 11/07/14 10.0 0.00 0.07
GNW 141107P00010500 P 11/07/14 10.5 0.00 0.08
GNW 141107P00011000 P 11/07/14 11.0 0.01 0.10
GNW 141107P00011500 P 11/07/14 11.5 0.02 0.14
GNW 141107P00012000 P 11/07/14 12.0 0.04 0.14
GNW 141107P00012500 P 11/07/14 12.5 0.09 0.12
GNW 141107P00013000 P 11/07/14 13.0 0.16 0.24
GNW 141107P00013500 P 11/07/14 13.5 0.32 0.35
GNW 141107P00014000 P 11/07/14 14.0 0.58 0.61
GNW 141107P00014500 P 11/07/14 14.5 0.92 0.98
GNW 141107P00015000 P 11/07/14 15.0 1.34 1.44
GNW 141107P00015500 P 11/07/14 15.5 1.76 2.09
GNW 141107P00016000 P 11/07/14 16.0 2.15 2.59
GNW 141107P00016500 P 11/07/14 16.5 2.65 3.10
GNW 141107P00017000 P 11/07/14 17.0 3.15 3.60
GNW 141107P00017500 P 11/07/14 17.5 3.60 4.15
GNW 141107P00018000 P 11/07/14 18.0 4.10 4.65
GNW 141107P00018500 P 11/07/14 18.5 4.60 5.15
GNW 141107P00019000 P 11/07/14 19.0 5.10 5.70
GNW 141107P00019500 P 11/07/14 19.5 5.60 6.15
GNW 141107P00020000 P 11/07/14 20.0 6.10 6.65
GNW 141107P00020500 P 11/07/14 20.5 6.60 7.15
GNW 141107P00021000 P 11/07/14 21.0 7.10 7.70
GNW 141107P00021500 P 11/07/14 21.5 7.50 8.30
GNW 141107P00022000 P 11/07/14 22.0 8.00 8.80
GNW 141107P00022500 P 11/07/14 22.5 8.50 9.30
GNW 141107P00023000 P 11/07/14 23.0 9.00 9.75
GNW 141114C00006000 C 11/14/14 6.0 7.30 8.00
GNW 141114C00006500 C 11/14/14 6.5 6.85 7.35
GNW 141114C00007000 C 11/14/14 7.0 6.40 6.85
GNW 141114C00007500 C 11/14/14 7.5 5.90 6.35
GNW 141114C00008000 C 11/14/14 8.0 5.40 5.85
GNW 141114C00008500 C 11/14/14 8.5 4.90 5.40
GNW 141114C00009000 C 11/14/14 9.0 4.40 4.90
GNW 141114C00009500 C 11/14/14 9.5 3.90 4.40
GNW 141114C00010000 C 11/14/14 10.0 3.45 3.90
GNW 141114C00010500 C 11/14/14 10.5 2.95 3.40
GNW 141114C00011000 C 11/14/14 11.0 2.46 2.89
GNW 141114C00011500 C 11/14/14 11.5 2.00 2.34
GNW 141114C00012000 C 11/14/14 12.0 1.66 1.79
GNW 141114C00012500 C 11/14/14 12.5 1.24 1.31
GNW 141114C00013000 C 11/14/14 13.0 0.86 0.92
GNW 141114C00013500 C 11/14/14 13.5 0.52 0.55
GNW 141114C00014000 C 11/14/14 14.0 0.28 0.31
GNW 141114C00014500 C 11/14/14 14.5 0.14 0.17
GNW 141114C00015000 C 11/14/14 15.0 0.05 0.14
GNW 141114C00015500 C 11/14/14 15.5 0.02 0.13
GNW 141114C00016000 C 11/14/14 16.0 0.00 0.06
GNW 141114C00016500 C 11/14/14 16.5 0.00 0.06
GNW 141114C00017000 C 11/14/14 17.0 0.00 0.06
GNW 141114C00017500 C 11/14/14 17.5 0.00 0.05
GNW 141114C00018000 C 11/14/14 18.0 0.00 0.05
GNW 141114C00018500 C 11/14/14 18.5 0.00 0.05
GNW 141114C00019000 C 11/14/14 19.0 0.00 0.05
GNW 141114C00019500 C 11/14/14 19.5 0.00 0.05
GNW 141114C00020000 C 11/14/14 20.0 0.00 0.06
GNW 141114C00020500 C 11/14/14 20.5 0.00 0.11
GNW 141114C00021000 C 11/14/14 21.0 0.00 0.11
GNW 141114C00021500 C 11/14/14 21.5 0.00 0.11
GNW 141114C00022000 C 11/14/14 22.0 0.00 0.11
GNW 141114C00022500 C 11/14/14 22.5 0.00 0.11
GNW 141114C00023000 C 11/14/14 23.0 0.00 0.11
GNW 141114P00006000 P 11/14/14 6.0 0.00 0.10
GNW 141114P00006500 P 11/14/14 6.5 0.00 0.11
GNW 141114P00007000 P 11/14/14 7.0 0.00 0.11
GNW 141114P00007500 P 11/14/14 7.5 0.00 0.11
GNW 141114P00008000 P 11/14/14 8.0 0.00 0.07
GNW 141114P00008500 P 11/14/14 8.5 0.00 0.07
GNW 141114P00009000 P 11/14/14 9.0 0.00 0.07
GNW 141114P00009500 P 11/14/14 9.5 0.00 0.07
GNW 141114P00010000 P 11/14/14 10.0 0.00 0.08
GNW 141114P00010500 P 11/14/14 10.5 0.01 0.15
GNW 141114P00011000 P 11/14/14 11.0 0.02 0.09
GNW 141114P00011500 P 11/14/14 11.5 0.03 0.14
GNW 141114P00012000 P 11/14/14 12.0 0.07 0.14
GNW 141114P00012500 P 11/14/14 12.5 0.12 0.15
GNW 141114P00013000 P 11/14/14 13.0 0.21 0.23
GNW 141114P00013500 P 11/14/14 13.5 0.37 0.40
GNW 141114P00014000 P 11/14/14 14.0 0.63 0.66
GNW 141114P00014500 P 11/14/14 14.5 0.95 1.02
GNW 141114P00015000 P 11/14/14 15.0 1.38 1.46
GNW 141114P00015500 P 11/14/14 15.5 1.78 2.09
GNW 141114P00016000 P 11/14/14 16.0 2.19 2.57
GNW 141114P00016500 P 11/14/14 16.5 2.68 3.15
GNW 141114P00017000 P 11/14/14 17.0 3.15 3.60
GNW 141114P00017500 P 11/14/14 17.5 3.65 4.10
GNW 141114P00018000 P 11/14/14 18.0 4.15 4.65
GNW 141114P00018500 P 11/14/14 18.5 4.65 5.15
GNW 141114P00019000 P 11/14/14 19.0 5.15 5.65
GNW 141114P00019500 P 11/14/14 19.5 5.65 6.15
GNW 141114P00020000 P 11/14/14 20.0 6.15 6.65
GNW 141114P00020500 P 11/14/14 20.5 6.65 7.15
GNW 141114P00021000 P 11/14/14 21.0 7.15 7.65
GNW 141114P00021500 P 11/14/14 21.5 7.50 8.30
GNW 141114P00022000 P 11/14/14 22.0 8.00 8.80
GNW 141114P00022500 P 11/14/14 22.5 8.50 9.30
GNW 141114P00023000 P 11/14/14 23.0 9.00 9.80
GNW 141122C00005000 C 11/22/14 5.0 8.20 9.00
GNW 141122C00005500 C 11/22/14 5.5 7.70 8.50
GNW 141122C00006000 C 11/22/14 6.0 7.30 7.90
GNW 141122C00006500 C 11/22/14 6.5 6.90 7.40
GNW 141122C00007000 C 11/22/14 7.0 6.40 6.90
GNW 141122C00007500 C 11/22/14 7.5 5.95 6.40
GNW 141122C00008000 C 11/22/14 8.0 5.45 5.90
GNW 141122C00008500 C 11/22/14 8.5 4.95 5.40
GNW 141122C00009000 C 11/22/14 9.0 4.45 4.90
GNW 141122C00009500 C 11/22/14 9.5 3.95 4.40
GNW 141122C00010000 C 11/22/14 10.0 3.45 3.90
GNW 141122C00010500 C 11/22/14 10.5 2.96 3.40
GNW 141122C00011000 C 11/22/14 11.0 2.51 2.80
GNW 141122C00011500 C 11/22/14 11.5 2.03 2.35
GNW 141122C00012000 C 11/22/14 12.0 1.70 1.81
GNW 141122C00012500 C 11/22/14 12.5 1.29 1.37
GNW 141122C00013000 C 11/22/14 13.0 0.91 0.96
GNW 141122C00013500 C 11/22/14 13.5 0.57 0.61
GNW 141122C00014000 C 11/22/14 14.0 0.33 0.36
GNW 141122C00014500 C 11/22/14 14.5 0.17 0.20
GNW 141122C00015000 C 11/22/14 15.0 0.08 0.13
GNW 141122C00015500 C 11/22/14 15.5 0.03 0.07
GNW 141122C00016000 C 11/22/14 16.0 0.01 0.06
GNW 141122C00016500 C 11/22/14 16.5 0.00 0.05
GNW 141122C00017000 C 11/22/14 17.0 0.00 0.05
GNW 141122C00017500 C 11/22/14 17.5 0.00 0.04
GNW 141122C00018000 C 11/22/14 18.0 0.00 0.04
GNW 141122C00018500 C 11/22/14 18.5 0.00 0.04
GNW 141122C00019000 C 11/22/14 19.0 0.00 0.04
GNW 141122C00019500 C 11/22/14 19.5 0.00 0.04
GNW 141122C00020000 C 11/22/14 20.0 0.00 0.03
GNW 141122C00020500 C 11/22/14 20.5 0.00 0.03
GNW 141122C00021000 C 11/22/14 21.0 0.00 0.03
GNW 141122C00021500 C 11/22/14 21.5 0.00 0.03
GNW 141122C00022000 C 11/22/14 22.0 0.00 0.03
GNW 141122C00022500 C 11/22/14 22.5 0.00 0.03
GNW 141122C00023000 C 11/22/14 23.0 0.00 0.03
GNW 141122C00023500 C 11/22/14 23.5 0.00 0.03
GNW 141122C00024000 C 11/22/14 24.0 0.00 0.03
GNW 141122C00024500 C 11/22/14 24.5 0.00 0.03
GNW 141122P00005000 P 11/22/14 5.0 0.00 0.03
GNW 141122P00005500 P 11/22/14 5.5 0.00 0.03
GNW 141122P00006000 P 11/22/14 6.0 0.00 0.03
GNW 141122P00006500 P 11/22/14 6.5 0.00 0.03
GNW 141122P00007000 P 11/22/14 7.0 0.00 0.03
GNW 141122P00007500 P 11/22/14 7.5 0.00 0.04
GNW 141122P00008000 P 11/22/14 8.0 0.00 0.05
GNW 141122P00008500 P 11/22/14 8.5 0.00 0.06
GNW 141122P00009000 P 11/22/14 9.0 0.00 0.07
GNW 141122P00009500 P 11/22/14 9.5 0.01 0.08
GNW 141122P00010000 P 11/22/14 10.0 0.02 0.07
GNW 141122P00010500 P 11/22/14 10.5 0.02 0.09
GNW 141122P00011000 P 11/22/14 11.0 0.05 0.07
GNW 141122P00011500 P 11/22/14 11.5 0.05 0.11
GNW 141122P00012000 P 11/22/14 12.0 0.09 0.13
GNW 141122P00012500 P 11/22/14 12.5 0.15 0.19
GNW 141122P00013000 P 11/22/14 13.0 0.26 0.28
GNW 141122P00013500 P 11/22/14 13.5 0.42 0.45
GNW 141122P00014000 P 11/22/14 14.0 0.67 0.70
GNW 141122P00014500 P 11/22/14 14.5 1.00 1.04
GNW 141122P00015000 P 11/22/14 15.0 1.40 1.48
GNW 141122P00015500 P 11/22/14 15.5 1.81 2.10
GNW 141122P00016000 P 11/22/14 16.0 2.18 2.58
GNW 141122P00016500 P 11/22/14 16.5 2.64 3.15
GNW 141122P00017000 P 11/22/14 17.0 3.15 3.65
GNW 141122P00017500 P 11/22/14 17.5 3.65 4.10
GNW 141122P00018000 P 11/22/14 18.0 4.10 4.70
GNW 141122P00018500 P 11/22/14 18.5 4.60 5.20
GNW 141122P00019000 P 11/22/14 19.0 5.10 5.70
GNW 141122P00019500 P 11/22/14 19.5 5.60 6.20
GNW 141122P00020000 P 11/22/14 20.0 6.10 6.70
GNW 141122P00020500 P 11/22/14 20.5 6.60 7.20
GNW 141122P00021000 P 11/22/14 21.0 7.10 7.70
GNW 141122P00021500 P 11/22/14 21.5 7.50 8.30
GNW 141122P00022000 P 11/22/14 22.0 8.00 8.80
GNW 141122P00022500 P 11/22/14 22.5 8.50 9.30
GNW 141122P00023000 P 11/22/14 23.0 9.00 9.80
GNW 141122P00023500 P 11/22/14 23.5 9.50 10.30
GNW 141122P00024000 P 11/22/14 24.0 10.00 10.80
GNW 141122P00024500 P 11/22/14 24.5 10.20 11.25
GNW 141128C00005500 C 11/28/14 5.5 7.85 8.50
GNW 141128C00006000 C 11/28/14 6.0 7.35 8.00
GNW 141128C00006500 C 11/28/14 6.5 6.90 7.40
GNW 141128C00007000 C 11/28/14 7.0 6.40 6.90
GNW 141128C00007500 C 11/28/14 7.5 5.85 6.40
GNW 141128C00008000 C 11/28/14 8.0 5.40 5.90
GNW 141128C00008500 C 11/28/14 8.5 4.95 5.40
GNW 141128C00009000 C 11/28/14 9.0 4.45 4.90
GNW 141128C00009500 C 11/28/14 9.5 3.95 4.40
GNW 141128C00010000 C 11/28/14 10.0 3.40 3.90
GNW 141128C00010500 C 11/28/14 10.5 2.98 3.45
GNW 141128C00011000 C 11/28/14 11.0 2.46 2.93
GNW 141128C00011500 C 11/28/14 11.5 2.03 2.34
GNW 141128C00012000 C 11/28/14 12.0 1.71 1.83
GNW 141128C00012500 C 11/28/14 12.5 1.28 1.38
GNW 141128C00013000 C 11/28/14 13.0 0.93 0.99
GNW 141128C00013500 C 11/28/14 13.5 0.60 0.65
GNW 141128C00014000 C 11/28/14 14.0 0.36 0.40
GNW 141128C00014500 C 11/28/14 14.5 0.20 0.23
GNW 141128C00015000 C 11/28/14 15.0 0.09 0.15
GNW 141128C00015500 C 11/28/14 15.5 0.05 0.09
GNW 141128C00016000 C 11/28/14 16.0 0.02 0.07
GNW 141128C00016500 C 11/28/14 16.5 0.00 0.06
GNW 141128C00017000 C 11/28/14 17.0 0.00 0.05
GNW 141128C00017500 C 11/28/14 17.5 0.00 0.05
GNW 141128C00018000 C 11/28/14 18.0 0.00 0.04
GNW 141128C00018500 C 11/28/14 18.5 0.00 0.04
GNW 141128C00019000 C 11/28/14 19.0 0.00 0.04
GNW 141128C00019500 C 11/28/14 19.5 0.00 0.04
GNW 141128C00020000 C 11/28/14 20.0 0.00 0.04
GNW 141128C00020500 C 11/28/14 20.5 0.00 0.03
GNW 141128C00021000 C 11/28/14 21.0 0.00 0.03
GNW 141128C00021500 C 11/28/14 21.5 0.00 0.03
GNW 141128C00022000 C 11/28/14 22.0 0.00 0.03
GNW 141128C00022500 C 11/28/14 22.5 0.00 0.03
GNW 141128C00023000 C 11/28/14 23.0 0.00 0.03
GNW 141128P00005500 P 11/28/14 5.5 0.00 0.03
GNW 141128P00006000 P 11/28/14 6.0 0.00 0.03
GNW 141128P00006500 P 11/28/14 6.5 0.00 0.03
GNW 141128P00007000 P 11/28/14 7.0 0.00 0.04
GNW 141128P00007500 P 11/28/14 7.5 0.00 0.05
GNW 141128P00008000 P 11/28/14 8.0 0.00 0.06
GNW 141128P00008500 P 11/28/14 8.5 0.01 0.06
GNW 141128P00009000 P 11/28/14 9.0 0.01 0.07
GNW 141128P00009500 P 11/28/14 9.5 0.01 0.09
GNW 141128P00010000 P 11/28/14 10.0 0.01 0.10
GNW 141128P00010500 P 11/28/14 10.5 0.02 0.10
GNW 141128P00011000 P 11/28/14 11.0 0.04 0.11
GNW 141128P00011500 P 11/28/14 11.5 0.06 0.12
GNW 141128P00012000 P 11/28/14 12.0 0.10 0.16
GNW 141128P00012500 P 11/28/14 12.5 0.16 0.24
GNW 141128P00013000 P 11/28/14 13.0 0.27 0.30
GNW 141128P00013500 P 11/28/14 13.5 0.44 0.49
GNW 141128P00014000 P 11/28/14 14.0 0.69 0.75
GNW 141128P00014500 P 11/28/14 14.5 1.01 1.09
GNW 141128P00015000 P 11/28/14 15.0 1.41 1.50
GNW 141128P00015500 P 11/28/14 15.5 1.86 1.95
GNW 141128P00016000 P 11/28/14 16.0 2.19 2.54
GNW 141128P00016500 P 11/28/14 16.5 2.77 3.10
GNW 141128P00017000 P 11/28/14 17.0 3.15 3.65
GNW 141128P00017500 P 11/28/14 17.5 3.65 4.10
GNW 141128P00018000 P 11/28/14 18.0 4.15 4.60
GNW 141128P00018500 P 11/28/14 18.5 4.60 5.20
GNW 141128P00019000 P 11/28/14 19.0 5.10 5.70
GNW 141128P00019500 P 11/28/14 19.5 5.55 6.25
GNW 141128P00020000 P 11/28/14 20.0 6.05 6.75
GNW 141128P00020500 P 11/28/14 20.5 6.55 7.25
GNW 141128P00021000 P 11/28/14 21.0 7.05 7.75
GNW 141128P00021500 P 11/28/14 21.5 7.50 8.30
GNW 141128P00022000 P 11/28/14 22.0 8.00 8.80
GNW 141128P00022500 P 11/28/14 22.5 8.50 9.30
GNW 141128P00023000 P 11/28/14 23.0 9.00 9.80
GNW 141205C00006000 C 12/05/14 6.0 7.40 7.90
GNW 141205C00006500 C 12/05/14 6.5 6.90 7.40
GNW 141205C00007000 C 12/05/14 7.0 6.45 6.90
GNW 141205C00007500 C 12/05/14 7.5 5.95 6.40
GNW 141205C00008000 C 12/05/14 8.0 5.35 5.90
GNW 141205C00008500 C 12/05/14 8.5 4.90 5.40
GNW 141205C00009000 C 12/05/14 9.0 4.45 4.90
GNW 141205C00009500 C 12/05/14 9.5 3.95 4.45
GNW 141205C00010000 C 12/05/14 10.0 3.45 3.95
GNW 141205C00010500 C 12/05/14 10.5 2.99 3.45
GNW 141205C00011000 C 12/05/14 11.0 2.47 2.94
GNW 141205C00011500 C 12/05/14 11.5 2.11 2.32
GNW 141205C00012000 C 12/05/14 12.0 1.74 1.86
GNW 141205C00012500 C 12/05/14 12.5 1.31 1.42
GNW 141205C00013000 C 12/05/14 13.0 0.94 1.03
GNW 141205C00013500 C 12/05/14 13.5 0.63 0.70
GNW 141205C00014000 C 12/05/14 14.0 0.39 0.45
GNW 141205C00014500 C 12/05/14 14.5 0.22 0.28
GNW 141205C00015000 C 12/05/14 15.0 0.12 0.19
GNW 141205C00015500 C 12/05/14 15.5 0.06 0.13
GNW 141205C00016000 C 12/05/14 16.0 0.02 0.09
GNW 141205C00016500 C 12/05/14 16.5 0.00 0.07
GNW 141205C00017000 C 12/05/14 17.0 0.00 0.05
GNW 141205C00017500 C 12/05/14 17.5 0.00 0.05
GNW 141205C00018000 C 12/05/14 18.0 0.00 0.05
GNW 141205C00018500 C 12/05/14 18.5 0.00 0.04
GNW 141205C00019000 C 12/05/14 19.0 0.00 0.04
GNW 141205C00019500 C 12/05/14 19.5 0.00 0.04
GNW 141205C00020000 C 12/05/14 20.0 0.00 0.04
GNW 141205C00020500 C 12/05/14 20.5 0.00 0.04
GNW 141205C00021000 C 12/05/14 21.0 0.00 0.04
GNW 141205C00021500 C 12/05/14 21.5 0.00 0.03
GNW 141205C00022000 C 12/05/14 22.0 0.00 0.03
GNW 141205C00022500 C 12/05/14 22.5 0.00 0.03
GNW 141205C00023000 C 12/05/14 23.0 0.00 0.03
GNW 141205P00006000 P 12/05/14 6.0 0.00 0.04
GNW 141205P00006500 P 12/05/14 6.5 0.00 0.04
GNW 141205P00007000 P 12/05/14 7.0 0.00 0.05
GNW 141205P00007500 P 12/05/14 7.5 0.00 0.06
GNW 141205P00008000 P 12/05/14 8.0 0.00 0.07
GNW 141205P00008500 P 12/05/14 8.5 0.01 0.08
GNW 141205P00009000 P 12/05/14 9.0 0.02 0.09
GNW 141205P00009500 P 12/05/14 9.5 0.02 0.09
GNW 141205P00010000 P 12/05/14 10.0 0.02 0.11
GNW 141205P00010500 P 12/05/14 10.5 0.03 0.12
GNW 141205P00011000 P 12/05/14 11.0 0.05 0.12
GNW 141205P00011500 P 12/05/14 11.5 0.08 0.14
GNW 141205P00012000 P 12/05/14 12.0 0.13 0.19
GNW 141205P00012500 P 12/05/14 12.5 0.20 0.25
GNW 141205P00013000 P 12/05/14 13.0 0.31 0.38
GNW 141205P00013500 P 12/05/14 13.5 0.48 0.54
GNW 141205P00014000 P 12/05/14 14.0 0.73 0.79
GNW 141205P00014500 P 12/05/14 14.5 1.05 1.13
GNW 141205P00015000 P 12/05/14 15.0 1.44 1.52
GNW 141205P00015500 P 12/05/14 15.5 1.87 1.97
GNW 141205P00016000 P 12/05/14 16.0 2.18 2.61
GNW 141205P00016500 P 12/05/14 16.5 2.64 3.20
GNW 141205P00017000 P 12/05/14 17.0 3.15 3.70
GNW 141205P00017500 P 12/05/14 17.5 3.65 4.15
GNW 141205P00018000 P 12/05/14 18.0 4.15 4.65
GNW 141205P00018500 P 12/05/14 18.5 4.65 5.15
GNW 141205P00019000 P 12/05/14 19.0 5.10 5.70
GNW 141205P00019500 P 12/05/14 19.5 5.50 6.30
GNW 141205P00020000 P 12/05/14 20.0 6.00 6.80
GNW 141205P00020500 P 12/05/14 20.5 6.50 7.30
GNW 141205P00021000 P 12/05/14 21.0 7.00 7.80
GNW 141205P00021500 P 12/05/14 21.5 7.50 8.30
GNW 141205P00022000 P 12/05/14 22.0 8.00 8.80
GNW 141205P00022500 P 12/05/14 22.5 8.50 9.30
GNW 141205P00023000 P 12/05/14 23.0 9.00 9.80
GNW 141220C00001000 C 12/20/14 1.0 11.85 13.45
GNW 141220C00002000 C 12/20/14 2.0 10.85 12.45
GNW 141220C00003000 C 12/20/14 3.0 10.10 11.70
GNW 141220C00004000 C 12/20/14 4.0 9.20 10.00
GNW 141220C00005000 C 12/20/14 5.0 8.20 9.00
GNW 141220C00006000 C 12/20/14 6.0 7.25 8.00
GNW 141220C00008000 C 12/20/14 8.0 5.30 5.95
GNW 141220C00009000 C 12/20/14 9.0 4.35 4.95
GNW 141220C00010000 C 12/20/14 10.0 3.50 3.95
GNW 141220C00011000 C 12/20/14 11.0 2.55 2.97
GNW 141220C00012000 C 12/20/14 12.0 1.78 1.90
GNW 141220C00013000 C 12/20/14 13.0 1.05 1.07
GNW 141220C00014000 C 12/20/14 14.0 0.48 0.51
GNW 141220C00015000 C 12/20/14 15.0 0.19 0.21
GNW 141220C00016000 C 12/20/14 16.0 0.05 0.10
GNW 141220C00017000 C 12/20/14 17.0 0.01 0.07
GNW 141220C00018000 C 12/20/14 18.0 0.00 0.05
GNW 141220C00019000 C 12/20/14 19.0 0.00 0.04
GNW 141220C00020000 C 12/20/14 20.0 0.00 0.04
GNW 141220C00021000 C 12/20/14 21.0 0.00 0.04
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 0.03
GNW 141220C00025000 C 12/20/14 25.0 0.00 0.03
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 0.03
GNW 141220P00006000 P 12/20/14 6.0 0.00 0.05
GNW 141220P00008000 P 12/20/14 8.0 0.02 0.08
GNW 141220P00009000 P 12/20/14 9.0 0.02 0.11
GNW 141220P00010000 P 12/20/14 10.0 0.03 0.12
GNW 141220P00011000 P 12/20/14 11.0 0.07 0.14
GNW 141220P00012000 P 12/20/14 12.0 0.18 0.24
GNW 141220P00013000 P 12/20/14 13.0 0.38 0.41
GNW 141220P00014000 P 12/20/14 14.0 0.81 0.85
GNW 141220P00015000 P 12/20/14 15.0 1.49 1.58
GNW 141220P00016000 P 12/20/14 16.0 2.36 2.57
GNW 141220P00017000 P 12/20/14 17.0 3.15 3.60
GNW 141220P00018000 P 12/20/14 18.0 4.15 4.70
GNW 141220P00019000 P 12/20/14 19.0 5.10 5.70
GNW 141220P00020000 P 12/20/14 20.0 6.00 6.80
GNW 141220P00021000 P 12/20/14 21.0 7.00 7.80
GNW 141220P00022000 P 12/20/14 22.0 8.00 8.80
GNW 141220P00023000 P 12/20/14 23.0 9.00 9.80
GNW 141220P00024000 P 12/20/14 24.0 9.85 10.85
GNW 141220P00025000 P 12/20/14 25.0 10.55 12.15
GNW 150117C00002500 C 01/17/15 2.5 10.35 11.95
GNW 150117C00003000 C 01/17/15 3.0 10.10 11.00
GNW 150117C00004000 C 01/17/15 4.0 9.20 10.00
GNW 150117C00005000 C 01/17/15 5.0 8.25 8.95
GNW 150117C00006000 C 01/17/15 6.0 7.30 7.95
GNW 150117C00007000 C 01/17/15 7.0 6.30 6.95
GNW 150117C00008000 C 01/17/15 8.0 5.35 5.95
GNW 150117C00009000 C 01/17/15 9.0 4.35 4.95
GNW 150117C00010000 C 01/17/15 10.0 3.40 4.00
GNW 150117C00011000 C 01/17/15 11.0 2.75 2.88
GNW 150117C00012000 C 01/17/15 12.0 1.88 2.00
GNW 150117C00013000 C 01/17/15 13.0 1.16 1.21
GNW 150117C00014000 C 01/17/15 14.0 0.64 0.66
GNW 150117C00015000 C 01/17/15 15.0 0.31 0.33
GNW 150117C00016000 C 01/17/15 16.0 0.12 0.17
GNW 150117C00017000 C 01/17/15 17.0 0.04 0.12
GNW 150117C00018000 C 01/17/15 18.0 0.02 0.07
GNW 150117C00019000 C 01/17/15 19.0 0.00 0.05
GNW 150117C00020000 C 01/17/15 20.0 0.00 0.05
GNW 150117C00021000 C 01/17/15 21.0 0.00 0.04
GNW 150117C00022000 C 01/17/15 22.0 0.00 0.04
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 0.02
GNW 150117C00026000 C 01/17/15 26.0 0.00 0.03
GNW 150117C00027000 C 01/17/15 27.0 0.00 0.03
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 0.03
GNW 150117P00005000 P 01/17/15 5.0 0.00 0.05
GNW 150117P00006000 P 01/17/15 6.0 0.00 0.06
GNW 150117P00007000 P 01/17/15 7.0 0.03 0.08
GNW 150117P00008000 P 01/17/15 8.0 0.03 0.11
GNW 150117P00009000 P 01/17/15 9.0 0.03 0.12
GNW 150117P00010000 P 01/17/15 10.0 0.06 0.14
GNW 150117P00011000 P 01/17/15 11.0 0.12 0.19
GNW 150117P00012000 P 01/17/15 12.0 0.27 0.30
GNW 150117P00013000 P 01/17/15 13.0 0.52 0.55
GNW 150117P00014000 P 01/17/15 14.0 0.97 1.01
GNW 150117P00015000 P 01/17/15 15.0 1.63 1.70
GNW 150117P00016000 P 01/17/15 16.0 2.43 2.53
GNW 150117P00017000 P 01/17/15 17.0 3.20 3.75
GNW 150117P00018000 P 01/17/15 18.0 4.15 4.75
GNW 150117P00019000 P 01/17/15 19.0 5.15 5.70
GNW 150117P00020000 P 01/17/15 20.0 6.10 6.60
GNW 150117P00021000 P 01/17/15 21.0 7.05 7.75
GNW 150117P00022000 P 01/17/15 22.0 8.00 8.80
GNW 150117P00023000 P 01/17/15 23.0 9.00 9.80
GNW 150117P00024000 P 01/17/15 24.0 9.85 10.85
GNW 150117P00025000 P 01/17/15 25.0 10.55 12.15
GNW 150117P00026000 P 01/17/15 26.0 11.55 13.15
GNW 150117P00027000 P 01/17/15 27.0 12.55 14.15
GNW 150320C00005000 C 03/20/15 5.0 8.35 9.05
GNW 150320C00006000 C 03/20/15 6.0 7.40 8.05
GNW 150320C00007000 C 03/20/15 7.0 6.40 7.10
GNW 150320C00008000 C 03/20/15 8.0 5.40 6.05
GNW 150320C00009000 C 03/20/15 9.0 4.50 5.00
GNW 150320C00010000 C 03/20/15 10.0 3.65 4.10
GNW 150320C00011000 C 03/20/15 11.0 2.89 3.05
GNW 150320C00012000 C 03/20/15 12.0 2.10 2.23
GNW 150320C00013000 C 03/20/15 13.0 1.45 1.53
GNW 150320C00014000 C 03/20/15 14.0 0.93 0.99
GNW 150320C00015000 C 03/20/15 15.0 0.55 0.62
GNW 150320C00016000 C 03/20/15 16.0 0.30 0.37
GNW 150320C00017000 C 03/20/15 17.0 0.16 0.25
GNW 150320C00018000 C 03/20/15 18.0 0.08 0.17
GNW 150320C00019000 C 03/20/15 19.0 0.04 0.12
GNW 150320C00020000 C 03/20/15 20.0 0.04 0.08
GNW 150320C00021000 C 03/20/15 21.0 0.01 0.07
GNW 150320C00022000 C 03/20/15 22.0 0.00 0.05
GNW 150320C00023000 C 03/20/15 23.0 0.00 0.05
GNW 150320C00024000 C 03/20/15 24.0 0.00 0.04
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.04
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.04
GNW 150320P00005000 P 03/20/15 5.0 0.01 0.07
GNW 150320P00006000 P 03/20/15 6.0 0.03 0.10
GNW 150320P00007000 P 03/20/15 7.0 0.03 0.12
GNW 150320P00008000 P 03/20/15 8.0 0.04 0.14
GNW 150320P00009000 P 03/20/15 9.0 0.10 0.16
GNW 150320P00010000 P 03/20/15 10.0 0.14 0.23
GNW 150320P00011000 P 03/20/15 11.0 0.26 0.32
GNW 150320P00012000 P 03/20/15 12.0 0.47 0.52
GNW 150320P00013000 P 03/20/15 13.0 0.78 0.84
GNW 150320P00014000 P 03/20/15 14.0 1.24 1.30
GNW 150320P00015000 P 03/20/15 15.0 1.85 1.95
GNW 150320P00016000 P 03/20/15 16.0 2.61 2.71
GNW 150320P00017000 P 03/20/15 17.0 3.45 3.60
GNW 150320P00018000 P 03/20/15 18.0 4.30 4.70
GNW 150320P00019000 P 03/20/15 19.0 5.15 5.75
GNW 150320P00020000 P 03/20/15 20.0 6.15 6.65
GNW 150320P00021000 P 03/20/15 21.0 7.10 7.70
GNW 150320P00022000 P 03/20/15 22.0 8.05 8.70
GNW 150320P00023000 P 03/20/15 23.0 9.00 9.80
GNW 150320P00024000 P 03/20/15 24.0 9.85 10.85
GNW 150320P00025000 P 03/20/15 25.0 10.55 12.15
GNW 150320P00026000 P 03/20/15 26.0 11.55 13.15
GNW 150619C00005000 C 06/19/15 5.0 8.25 9.10
GNW 150619C00006000 C 06/19/15 6.0 7.30 8.10
GNW 150619C00007000 C 06/19/15 7.0 6.30 7.15
GNW 150619C00008000 C 06/19/15 8.0 5.35 6.20
GNW 150619C00009000 C 06/19/15 9.0 4.50 5.15
GNW 150619C00010000 C 06/19/15 10.0 3.90 4.10
GNW 150619C00011000 C 06/19/15 11.0 3.10 3.30
GNW 150619C00012000 C 06/19/15 12.0 2.39 2.52
GNW 150619C00013000 C 06/19/15 13.0 1.76 1.89
GNW 150619C00014000 C 06/19/15 14.0 1.28 1.35
GNW 150619C00015000 C 06/19/15 15.0 0.86 0.96
GNW 150619C00016000 C 06/19/15 16.0 0.58 0.66
GNW 150619C00017000 C 06/19/15 17.0 0.38 0.47
GNW 150619C00018000 C 06/19/15 18.0 0.24 0.33
GNW 150619C00019000 C 06/19/15 19.0 0.15 0.25
GNW 150619C00020000 C 06/19/15 20.0 0.09 0.20
GNW 150619C00021000 C 06/19/15 21.0 0.05 0.15
GNW 150619P00005000 P 06/19/15 5.0 0.04 0.10
GNW 150619P00006000 P 06/19/15 6.0 0.04 0.13
GNW 150619P00007000 P 06/19/15 7.0 0.06 0.15
GNW 150619P00008000 P 06/19/15 8.0 0.09 0.18
GNW 150619P00009000 P 06/19/15 9.0 0.16 0.25
GNW 150619P00010000 P 06/19/15 10.0 0.27 0.35
GNW 150619P00011000 P 06/19/15 11.0 0.46 0.53
GNW 150619P00012000 P 06/19/15 12.0 0.73 0.80
GNW 150619P00013000 P 06/19/15 13.0 1.09 1.18
GNW 150619P00014000 P 06/19/15 14.0 1.57 1.64
GNW 150619P00015000 P 06/19/15 15.0 2.17 2.27
GNW 150619P00016000 P 06/19/15 16.0 2.87 2.99
GNW 150619P00017000 P 06/19/15 17.0 3.65 3.80
GNW 150619P00018000 P 06/19/15 18.0 4.50 4.65
GNW 150619P00019000 P 06/19/15 19.0 5.40 5.55
GNW 150619P00020000 P 06/19/15 20.0 6.05 6.90
GNW 150619P00021000 P 06/19/15 21.0 7.05 7.85
GNW 160115C00003000 C 01/15/16 3.0 8.25 13.00
GNW 160115C00004000 C 01/15/16 4.0 9.00 10.70
GNW 160115C00005000 C 01/15/16 5.0 8.05 9.50
GNW 160115C00008000 C 01/15/16 8.0 5.35 6.70
GNW 160115C00010000 C 01/15/16 10.0 4.30 4.50
GNW 160115C00012000 C 01/15/16 12.0 2.94 3.15
GNW 160115C00015000 C 01/15/16 15.0 1.53 1.64
GNW 160115C00017000 C 01/15/16 17.0 0.89 1.04
GNW 160115C00020000 C 01/15/16 20.0 0.39 0.53
GNW 160115C00022000 C 01/15/16 22.0 0.22 0.30
GNW 160115C00025000 C 01/15/16 25.0 0.09 0.19
GNW 160115C00030000 C 01/15/16 30.0 0.01 0.09
GNW 160115P00003000 P 01/15/16 3.0 0.02 0.09
GNW 160115P00004000 P 01/15/16 4.0 0.03 0.11
GNW 160115P00005000 P 01/15/16 5.0 0.08 0.13
GNW 160115P00008000 P 01/15/16 8.0 0.25 0.36
GNW 160115P00010000 P 01/15/16 10.0 0.60 0.73
GNW 160115P00012000 P 01/15/16 12.0 1.24 1.35
GNW 160115P00015000 P 01/15/16 15.0 2.78 2.88
GNW 160115P00017000 P 01/15/16 17.0 4.15 4.30
GNW 160115P00020000 P 01/15/16 20.0 6.60 6.80
GNW 160115P00022000 P 01/15/16 22.0 8.45 8.65
GNW 160115P00025000 P 01/15/16 25.0 10.70 12.15
GNW 160115P00030000 P 01/15/16 30.0 14.00 18.80

OPRA data is delayed 15 minutes.