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 (2016-07-08)Premium Content

Genworth Financial Inc (GNW)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 160729C00000500 C 07/29/16 0.5 2.16 2.66
GNW 160729C00001000 C 07/29/16 1.0 1.78 2.08
GNW 160729C00001500 C 07/29/16 1.5 1.23 1.56
GNW 160729C00002000 C 07/29/16 2.0 0.86 0.90
GNW 160729C00002500 C 07/29/16 2.5 0.36 0.41
GNW 160729C00003000 C 07/29/16 3.0 0.03 0.07
GNW 160729C00003500 C 07/29/16 3.5 0.00 0.16
GNW 160729C00004000 C 07/29/16 4.0 0.00 0.25
GNW 160729C00004500 C 07/29/16 4.5 0.00 0.18
GNW 160729C00005000 C 07/29/16 5.0 0.00 0.25
GNW 160729C00005500 C 07/29/16 5.5 0.00 0.25
GNW 160729C00006000 C 07/29/16 6.0 0.00 0.25
GNW 160729C00006500 C 07/29/16 6.5 0.00 0.25
GNW 160729C00007000 C 07/29/16 7.0 0.00 0.25
GNW 160729P00000500 P 07/29/16 0.5 0.00 0.25
GNW 160729P00001000 P 07/29/16 1.0 0.00 0.25
GNW 160729P00001500 P 07/29/16 1.5 0.00 0.25
GNW 160729P00002000 P 07/29/16 2.0 0.00 0.25
GNW 160729P00002500 P 07/29/16 2.5 0.00 0.05
GNW 160729P00003000 P 07/29/16 3.0 0.14 0.23
GNW 160729P00003500 P 07/29/16 3.5 0.48 0.72
GNW 160729P00004000 P 07/29/16 4.0 0.97 1.27
GNW 160729P00004500 P 07/29/16 4.5 1.47 1.72
GNW 160729P00005000 P 07/29/16 5.0 1.97 2.22
GNW 160729P00005500 P 07/29/16 5.5 2.35 2.80
GNW 160729P00006000 P 07/29/16 6.0 2.90 3.30
GNW 160729P00006500 P 07/29/16 6.5 3.25 3.95
GNW 160729P00007000 P 07/29/16 7.0 3.70 4.40
GNW 160805C00000500 C 08/05/16 0.5 2.16 2.66
GNW 160805C00001000 C 08/05/16 1.0 1.74 2.05
GNW 160805C00001500 C 08/05/16 1.5 1.28 1.55
GNW 160805C00002000 C 08/05/16 2.0 0.81 1.06
GNW 160805C00002500 C 08/05/16 2.5 0.45 0.48
GNW 160805C00003000 C 08/05/16 3.0 0.16 0.18
GNW 160805C00003500 C 08/05/16 3.5 0.05 0.07
GNW 160805C00004000 C 08/05/16 4.0 0.01 0.03
GNW 160805C00004500 C 08/05/16 4.5 0.00 0.04
GNW 160805C00005000 C 08/05/16 5.0 0.00 0.25
GNW 160805C00005500 C 08/05/16 5.5 0.00 0.25
GNW 160805C00006000 C 08/05/16 6.0 0.00 0.25
GNW 160805C00006500 C 08/05/16 6.5 0.00 0.25
GNW 160805P00000500 P 08/05/16 0.5 0.00 0.25
GNW 160805P00001000 P 08/05/16 1.0 0.00 0.25
GNW 160805P00001500 P 08/05/16 1.5 0.01 0.17
GNW 160805P00002000 P 08/05/16 2.0 0.02 0.12
GNW 160805P00002500 P 08/05/16 2.5 0.08 0.11
GNW 160805P00003000 P 08/05/16 3.0 0.29 0.33
GNW 160805P00003500 P 08/05/16 3.5 0.66 0.70
GNW 160805P00004000 P 08/05/16 4.0 1.05 1.21
GNW 160805P00004500 P 08/05/16 4.5 1.48 1.73
GNW 160805P00005000 P 08/05/16 5.0 1.98 2.22
GNW 160805P00005500 P 08/05/16 5.5 2.40 2.80
GNW 160805P00006000 P 08/05/16 6.0 2.90 3.30
GNW 160805P00006500 P 08/05/16 6.5 3.40 3.80
GNW 160812C00000500 C 08/12/16 0.5 2.21 2.61
GNW 160812C00001000 C 08/12/16 1.0 1.79 2.04
GNW 160812C00001500 C 08/12/16 1.5 1.30 1.55
GNW 160812C00002000 C 08/12/16 2.0 0.82 1.06
GNW 160812C00002500 C 08/12/16 2.5 0.46 0.50
GNW 160812C00003000 C 08/12/16 3.0 0.18 0.22
GNW 160812C00003500 C 08/12/16 3.5 0.06 0.13
GNW 160812C00004000 C 08/12/16 4.0 0.02 0.10
GNW 160812C00004500 C 08/12/16 4.5 0.00 0.10
GNW 160812C00005000 C 08/12/16 5.0 0.00 0.25
GNW 160812C00005500 C 08/12/16 5.5 0.00 0.25
GNW 160812P00000500 P 08/12/16 0.5 0.00 0.03
GNW 160812P00001000 P 08/12/16 1.0 0.00 0.10
GNW 160812P00001500 P 08/12/16 1.5 0.02 0.16
GNW 160812P00002000 P 08/12/16 2.0 0.03 0.25
GNW 160812P00002500 P 08/12/16 2.5 0.09 0.13
GNW 160812P00003000 P 08/12/16 3.0 0.31 0.34
GNW 160812P00003500 P 08/12/16 3.5 0.68 0.72
GNW 160812P00004000 P 08/12/16 4.0 1.05 1.21
GNW 160812P00004500 P 08/12/16 4.5 1.49 1.75
GNW 160812P00005000 P 08/12/16 5.0 1.98 2.28
GNW 160812P00005500 P 08/12/16 5.5 2.40 2.80
GNW 160819C00000500 C 08/19/16 0.5 2.16 2.66
GNW 160819C00001000 C 08/19/16 1.0 1.80 2.04
GNW 160819C00001500 C 08/19/16 1.5 1.31 1.55
GNW 160819C00002000 C 08/19/16 2.0 0.83 1.07
GNW 160819C00002500 C 08/19/16 2.5 0.47 0.51
GNW 160819C00003000 C 08/19/16 3.0 0.19 0.20
GNW 160819C00003500 C 08/19/16 3.5 0.08 0.12
GNW 160819C00004000 C 08/19/16 4.0 0.03 0.09
GNW 160819C00004500 C 08/19/16 4.5 0.01 0.04
GNW 160819C00005000 C 08/19/16 5.0 0.00 0.25
GNW 160819C00005500 C 08/19/16 5.5 0.00 0.25
GNW 160819C00006000 C 08/19/16 6.0 0.00 0.25
GNW 160819C00007000 C 08/19/16 7.0 0.00 0.25
GNW 160819C00008000 C 08/19/16 8.0 0.00 0.25
GNW 160819P00000500 P 08/19/16 0.5 0.00 0.25
GNW 160819P00001000 P 08/19/16 1.0 0.01 0.18
GNW 160819P00001500 P 08/19/16 1.5 0.02 0.16
GNW 160819P00002000 P 08/19/16 2.0 0.03 0.05
GNW 160819P00002500 P 08/19/16 2.5 0.11 0.13
GNW 160819P00003000 P 08/19/16 3.0 0.32 0.36
GNW 160819P00003500 P 08/19/16 3.5 0.70 0.73
GNW 160819P00004000 P 08/19/16 4.0 1.14 1.18
GNW 160819P00004500 P 08/19/16 4.5 1.49 1.74
GNW 160819P00005000 P 08/19/16 5.0 1.98 2.22
GNW 160819P00005500 P 08/19/16 5.5 2.40 2.85
GNW 160819P00006000 P 08/19/16 6.0 2.90 3.30
GNW 160819P00007000 P 08/19/16 7.0 3.90 4.30
GNW 160819P00008000 P 08/19/16 8.0 4.90 5.30
GNW 160826C00000500 C 08/26/16 0.5 2.33 2.41
GNW 160826C00001000 C 08/26/16 1.0 1.79 2.05
GNW 160826C00001500 C 08/26/16 1.5 1.31 1.56
GNW 160826C00002000 C 08/26/16 2.0 0.83 1.07
GNW 160826C00002500 C 08/26/16 2.5 0.49 0.53
GNW 160826C00003000 C 08/26/16 3.0 0.21 0.24
GNW 160826C00003500 C 08/26/16 3.5 0.08 0.23
GNW 160826C00004000 C 08/26/16 4.0 0.03 0.13
GNW 160826C00004500 C 08/26/16 4.5 0.01 0.12
GNW 160826C00005000 C 08/26/16 5.0 0.00 0.25
GNW 160826C00005500 C 08/26/16 5.5 0.00 0.25
GNW 160826P00000500 P 08/26/16 0.5 0.00 0.25
GNW 160826P00001000 P 08/26/16 1.0 0.01 0.17
GNW 160826P00001500 P 08/26/16 1.5 0.02 0.16
GNW 160826P00002000 P 08/26/16 2.0 0.04 0.25
GNW 160826P00002500 P 08/26/16 2.5 0.12 0.22
GNW 160826P00003000 P 08/26/16 3.0 0.34 0.38
GNW 160826P00003500 P 08/26/16 3.5 0.70 0.74
GNW 160826P00004000 P 08/26/16 4.0 1.15 1.19
GNW 160826P00004500 P 08/26/16 4.5 1.49 1.74
GNW 160826P00005000 P 08/26/16 5.0 1.98 2.23
GNW 160826P00005500 P 08/26/16 5.5 2.40 2.80
GNW 160902C00000500 C 09/02/16 0.5 2.11 2.66
GNW 160902C00001000 C 09/02/16 1.0 1.80 2.05
GNW 160902C00001500 C 09/02/16 1.5 1.31 1.56
GNW 160902C00002000 C 09/02/16 2.0 0.89 0.97
GNW 160902C00002500 C 09/02/16 2.5 0.50 0.54
GNW 160902C00003000 C 09/02/16 3.0 0.23 0.26
GNW 160902C00003500 C 09/02/16 3.5 0.09 0.24
GNW 160902C00004000 C 09/02/16 4.0 0.04 0.13
GNW 160902C00004500 C 09/02/16 4.5 0.01 0.18
GNW 160902C00005000 C 09/02/16 5.0 0.00 0.25
GNW 160902C00005500 C 09/02/16 5.5 0.00 0.25
GNW 160902P00000500 P 09/02/16 0.5 0.00 0.25
GNW 160902P00001000 P 09/02/16 1.0 0.01 0.18
GNW 160902P00001500 P 09/02/16 1.5 0.02 0.16
GNW 160902P00002000 P 09/02/16 2.0 0.04 0.25
GNW 160902P00002500 P 09/02/16 2.5 0.13 0.25
GNW 160902P00003000 P 09/02/16 3.0 0.36 0.39
GNW 160902P00003500 P 09/02/16 3.5 0.72 0.75
GNW 160902P00004000 P 09/02/16 4.0 1.15 1.19
GNW 160902P00004500 P 09/02/16 4.5 1.50 1.75
GNW 160902P00005000 P 09/02/16 5.0 2.11 2.18
GNW 160902P00005500 P 09/02/16 5.5 2.40 2.80
GNW 160916C00000500 C 09/16/16 0.5 2.21 2.61
GNW 160916C00001000 C 09/16/16 1.0 1.80 2.05
GNW 160916C00001500 C 09/16/16 1.5 1.36 1.43
GNW 160916C00002000 C 09/16/16 2.0 0.91 0.96
GNW 160916C00002500 C 09/16/16 2.5 0.52 0.56
GNW 160916C00003000 C 09/16/16 3.0 0.26 0.29
GNW 160916C00003500 C 09/16/16 3.5 0.12 0.23
GNW 160916C00004000 C 09/16/16 4.0 0.06 0.15
GNW 160916C00004500 C 09/16/16 4.5 0.03 0.09
GNW 160916C00005000 C 09/16/16 5.0 0.01 0.09
GNW 160916C00005500 C 09/16/16 5.5 0.00 0.04
GNW 160916C00006000 C 09/16/16 6.0 0.01 0.07
GNW 160916C00007000 C 09/16/16 7.0 0.00 0.07
GNW 160916C00008000 C 09/16/16 8.0 0.00 0.07
GNW 160916P00000500 P 09/16/16 0.5 0.00 0.03
GNW 160916P00001000 P 09/16/16 1.0 0.01 0.06
GNW 160916P00001500 P 09/16/16 1.5 0.03 0.08
GNW 160916P00002000 P 09/16/16 2.0 0.05 0.13
GNW 160916P00002500 P 09/16/16 2.5 0.15 0.25
GNW 160916P00003000 P 09/16/16 3.0 0.39 0.42
GNW 160916P00003500 P 09/16/16 3.5 0.73 0.78
GNW 160916P00004000 P 09/16/16 4.0 1.17 1.21
GNW 160916P00004500 P 09/16/16 4.5 1.56 1.71
GNW 160916P00005000 P 09/16/16 5.0 1.99 2.23
GNW 160916P00005500 P 09/16/16 5.5 2.41 2.80
GNW 160916P00006000 P 09/16/16 6.0 2.90 3.30
GNW 160916P00007000 P 09/16/16 7.0 3.90 4.30
GNW 160916P00008000 P 09/16/16 8.0 4.90 5.30
GNW 161216C00000500 C 12/16/16 0.5 2.23 2.63
GNW 161216C00001000 C 12/16/16 1.0 1.83 2.07
GNW 161216C00001500 C 12/16/16 1.5 1.35 1.60
GNW 161216C00002000 C 12/16/16 2.0 1.01 1.07
GNW 161216C00002500 C 12/16/16 2.5 0.69 0.75
GNW 161216C00003000 C 12/16/16 3.0 0.45 0.50
GNW 161216C00003500 C 12/16/16 3.5 0.29 0.33
GNW 161216C00004000 C 12/16/16 4.0 0.18 0.23
GNW 161216C00004500 C 12/16/16 4.5 0.12 0.20
GNW 161216C00005000 C 12/16/16 5.0 0.07 0.15
GNW 161216C00005500 C 12/16/16 5.5 0.04 0.18
GNW 161216C00006000 C 12/16/16 6.0 0.03 0.07
GNW 161216C00007000 C 12/16/16 7.0 0.01 0.12
GNW 161216C00008000 C 12/16/16 8.0 0.00 0.11
GNW 161216P00000500 P 12/16/16 0.5 0.02 0.06
GNW 161216P00001000 P 12/16/16 1.0 0.03 0.09
GNW 161216P00001500 P 12/16/16 1.5 0.06 0.15
GNW 161216P00002000 P 12/16/16 2.0 0.14 0.25
GNW 161216P00002500 P 12/16/16 2.5 0.32 0.35
GNW 161216P00003000 P 12/16/16 3.0 0.56 0.62
GNW 161216P00003500 P 12/16/16 3.5 0.90 0.95
GNW 161216P00004000 P 12/16/16 4.0 1.29 1.35
GNW 161216P00004500 P 12/16/16 4.5 1.72 1.78
GNW 161216P00005000 P 12/16/16 5.0 2.18 2.23
GNW 161216P00005500 P 12/16/16 5.5 2.66 2.70
GNW 161216P00006000 P 12/16/16 6.0 2.90 3.30
GNW 161216P00007000 P 12/16/16 7.0 3.90 4.30
GNW 161216P00008000 P 12/16/16 8.0 4.90 5.30
GNW 170120C00000500 C 01/20/17 0.5 2.24 2.64
GNW 170120C00001000 C 01/20/17 1.0 1.84 2.20
GNW 170120C00001500 C 01/20/17 1.5 1.38 1.63
GNW 170120C00002000 C 01/20/17 2.0 1.08 1.11
GNW 170120C00002500 C 01/20/17 2.5 0.75 0.80
GNW 170120C00003000 C 01/20/17 3.0 0.54 0.55
GNW 170120C00003500 C 01/20/17 3.5 0.34 0.39
GNW 170120C00004000 C 01/20/17 4.0 0.23 0.27
GNW 170120C00004500 C 01/20/17 4.5 0.15 0.25
GNW 170120C00005000 C 01/20/17 5.0 0.13 0.23
GNW 170120C00005500 C 01/20/17 5.5 0.06 0.21
GNW 170120C00006000 C 01/20/17 6.0 0.04 0.18
GNW 170120C00007000 C 01/20/17 7.0 0.01 0.14
GNW 170120C00008000 C 01/20/17 8.0 0.00 0.12
GNW 170120C00010000 C 01/20/17 10.0 0.00 0.11
GNW 170120C00012000 C 01/20/17 12.0 0.01 0.10
GNW 170120C00015000 C 01/20/17 15.0 0.01 0.09
GNW 170120C00017000 C 01/20/17 17.0 0.00 0.09
GNW 170120P00000500 P 01/20/17 0.5 0.02 0.06
GNW 170120P00001000 P 01/20/17 1.0 0.04 0.10
GNW 170120P00001500 P 01/20/17 1.5 0.08 0.17
GNW 170120P00002000 P 01/20/17 2.0 0.18 0.25
GNW 170120P00002500 P 01/20/17 2.5 0.36 0.40
GNW 170120P00003000 P 01/20/17 3.0 0.62 0.66
GNW 170120P00003500 P 01/20/17 3.5 0.95 1.00
GNW 170120P00004000 P 01/20/17 4.0 1.33 1.40
GNW 170120P00004500 P 01/20/17 4.5 1.75 1.82
GNW 170120P00005000 P 01/20/17 5.0 2.20 2.26
GNW 170120P00005500 P 01/20/17 5.5 2.67 2.72
GNW 170120P00006000 P 01/20/17 6.0 2.90 3.30
GNW 170120P00007000 P 01/20/17 7.0 3.90 4.30
GNW 170120P00008000 P 01/20/17 8.0 4.90 5.30
GNW 170120P00010000 P 01/20/17 10.0 6.85 7.35
GNW 170120P00012000 P 01/20/17 12.0 8.85 9.35
GNW 170120P00015000 P 01/20/17 15.0 11.70 12.50
GNW 170120P00017000 P 01/20/17 17.0 13.70 14.50
GNW 170317C00000500 C 03/17/17 0.5 2.25 2.65
GNW 170317C00001000 C 03/17/17 1.0 1.85 2.10
GNW 170317C00001500 C 03/17/17 1.5 1.41 1.66
GNW 170317C00002000 C 03/17/17 2.0 1.10 1.17
GNW 170317C00002500 C 03/17/17 2.5 0.80 0.88
GNW 170317C00003000 C 03/17/17 3.0 0.60 0.65
GNW 170317C00003500 C 03/17/17 3.5 0.43 0.48
GNW 170317C00004000 C 03/17/17 4.0 0.31 0.36
GNW 170317C00004500 C 03/17/17 4.5 0.23 0.28
GNW 170317C00005000 C 03/17/17 5.0 0.18 0.23
GNW 170317C00005500 C 03/17/17 5.5 0.10 0.25
GNW 170317C00006000 C 03/17/17 6.0 0.07 0.24
GNW 170317P00000500 P 03/17/17 0.5 0.03 0.07
GNW 170317P00001000 P 03/17/17 1.0 0.05 0.12
GNW 170317P00001500 P 03/17/17 1.5 0.10 0.15
GNW 170317P00002000 P 03/17/17 2.0 0.22 0.28
GNW 170317P00002500 P 03/17/17 2.5 0.43 0.48
GNW 170317P00003000 P 03/17/17 3.0 0.69 0.75
GNW 170317P00003500 P 03/17/17 3.5 1.03 1.08
GNW 170317P00004000 P 03/17/17 4.0 1.41 1.47
GNW 170317P00004500 P 03/17/17 4.5 1.82 1.89
GNW 170317P00005000 P 03/17/17 5.0 2.26 2.32
GNW 170317P00005500 P 03/17/17 5.5 2.71 2.77
GNW 170317P00006000 P 03/17/17 6.0 3.15 3.25
GNW 180119C00000500 C 01/19/18 0.5 2.25 2.82
GNW 180119C00001000 C 01/19/18 1.0 1.83 2.32
GNW 180119C00001500 C 01/19/18 1.5 1.65 1.77
GNW 180119C00002000 C 01/19/18 2.0 1.36 1.47
GNW 180119C00002500 C 01/19/18 2.5 1.12 1.23
GNW 180119C00003000 C 01/19/18 3.0 0.94 1.03
GNW 180119C00003500 C 01/19/18 3.5 0.76 0.88
GNW 180119C00004000 C 01/19/18 4.0 0.64 0.75
GNW 180119C00004500 C 01/19/18 4.5 0.53 0.64
GNW 180119C00005000 C 01/19/18 5.0 0.52 0.59
GNW 180119C00005500 C 01/19/18 5.5 0.36 0.51
GNW 180119C00007000 C 01/19/18 7.0 0.31 0.37
GNW 180119P00000500 P 01/19/18 0.5 0.05 0.15
GNW 180119P00001000 P 01/19/18 1.0 0.12 0.25
GNW 180119P00001500 P 01/19/18 1.5 0.24 0.32
GNW 180119P00002000 P 01/19/18 2.0 0.44 0.52
GNW 180119P00002500 P 01/19/18 2.5 0.68 0.77
GNW 180119P00003000 P 01/19/18 3.0 0.98 1.07
GNW 180119P00003500 P 01/19/18 3.5 1.31 1.42
GNW 180119P00004000 P 01/19/18 4.0 1.69 1.79
GNW 180119P00004500 P 01/19/18 4.5 2.08 2.22
GNW 180119P00005000 P 01/19/18 5.0 2.50 2.62
GNW 180119P00005500 P 01/19/18 5.5 2.93 3.05
GNW 180119P00007000 P 01/19/18 7.0 4.25 4.40

OPRA data is delayed 15 minutes.