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 (2015-01-09)Premium Content

Genworth Financial Inc (GNW)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 150306C00000500 C 03/06/15 0.5 7.05 7.45
GNW 150306C00001000 C 03/06/15 1.0 6.50 6.95
GNW 150306C00001500 C 03/06/15 1.5 5.95 6.45
GNW 150306C00002000 C 03/06/15 2.0 5.45 6.00
GNW 150306C00002500 C 03/06/15 2.5 4.95 5.50
GNW 150306C00003000 C 03/06/15 3.0 4.60 5.00
GNW 150306C00003500 C 03/06/15 3.5 4.10 4.45
GNW 150306C00004000 C 03/06/15 4.0 3.40 3.95
GNW 150306C00004500 C 03/06/15 4.5 2.99 3.50
GNW 150306C00005000 C 03/06/15 5.0 2.61 2.93
GNW 150306C00005500 C 03/06/15 5.5 2.15 2.44
GNW 150306C00006000 C 03/06/15 6.0 1.65 1.94
GNW 150306C00006500 C 03/06/15 6.5 1.15 1.39
GNW 150306C00007000 C 03/06/15 7.0 0.65 0.89
GNW 150306C00007500 C 03/06/15 7.5 0.27 0.44
GNW 150306C00008000 C 03/06/15 8.0 0.07 0.10
GNW 150306C00008500 C 03/06/15 8.5 0.00 0.02
GNW 150306C00009000 C 03/06/15 9.0 0.00 0.06
GNW 150306C00009500 C 03/06/15 9.5 0.00 0.08
GNW 150306C00010000 C 03/06/15 10.0 0.00 0.08
GNW 150306C00010500 C 03/06/15 10.5 0.00 0.08
GNW 150306C00011000 C 03/06/15 11.0 0.00 0.08
GNW 150306C00011500 C 03/06/15 11.5 0.00 0.08
GNW 150306C00012000 C 03/06/15 12.0 0.00 0.08
GNW 150306C00012500 C 03/06/15 12.5 0.00 0.08
GNW 150306C00013000 C 03/06/15 13.0 0.00 0.08
GNW 150306C00013500 C 03/06/15 13.5 0.00 0.08
GNW 150306C00014000 C 03/06/15 14.0 0.00 0.08
GNW 150306C00014500 C 03/06/15 14.5 0.00 0.13
GNW 150306C00015000 C 03/06/15 15.0 0.00 0.13
GNW 150306P00000500 P 03/06/15 0.5 0.00 0.08
GNW 150306P00001000 P 03/06/15 1.0 0.00 0.08
GNW 150306P00001500 P 03/06/15 1.5 0.00 0.08
GNW 150306P00002000 P 03/06/15 2.0 0.00 0.08
GNW 150306P00002500 P 03/06/15 2.5 0.00 0.08
GNW 150306P00003000 P 03/06/15 3.0 0.00 0.08
GNW 150306P00003500 P 03/06/15 3.5 0.00 0.08
GNW 150306P00004000 P 03/06/15 4.0 0.00 0.08
GNW 150306P00004500 P 03/06/15 4.5 0.00 0.08
GNW 150306P00005000 P 03/06/15 5.0 0.00 0.05
GNW 150306P00005500 P 03/06/15 5.5 0.00 0.08
GNW 150306P00006000 P 03/06/15 6.0 0.00 0.04
GNW 150306P00006500 P 03/06/15 6.5 0.00 0.09
GNW 150306P00007000 P 03/06/15 7.0 0.00 0.03
GNW 150306P00007500 P 03/06/15 7.5 0.06 0.11
GNW 150306P00008000 P 03/06/15 8.0 0.32 0.38
GNW 150306P00008500 P 03/06/15 8.5 0.61 0.90
GNW 150306P00009000 P 03/06/15 9.0 1.10 1.38
GNW 150306P00009500 P 03/06/15 9.5 1.60 1.89
GNW 150306P00010000 P 03/06/15 10.0 2.06 2.39
GNW 150306P00010500 P 03/06/15 10.5 2.58 2.87
GNW 150306P00011000 P 03/06/15 11.0 3.10 3.40
GNW 150306P00011500 P 03/06/15 11.5 3.50 3.90
GNW 150306P00012000 P 03/06/15 12.0 4.00 4.40
GNW 150306P00012500 P 03/06/15 12.5 4.50 4.90
GNW 150306P00013000 P 03/06/15 13.0 5.05 5.40
GNW 150306P00013500 P 03/06/15 13.5 5.50 6.05
GNW 150306P00014000 P 03/06/15 14.0 6.05 6.40
GNW 150306P00014500 P 03/06/15 14.5 6.55 7.10
GNW 150306P00015000 P 03/06/15 15.0 7.05 7.45
GNW 150313C00000500 C 03/13/15 0.5 7.00 7.45
GNW 150313C00001000 C 03/13/15 1.0 6.50 6.95
GNW 150313C00001500 C 03/13/15 1.5 5.95 6.50
GNW 150313C00002000 C 03/13/15 2.0 5.60 5.95
GNW 150313C00002500 C 03/13/15 2.5 5.10 5.45
GNW 150313C00003000 C 03/13/15 3.0 4.60 4.95
GNW 150313C00003500 C 03/13/15 3.5 4.10 4.45
GNW 150313C00004000 C 03/13/15 4.0 3.55 4.00
GNW 150313C00004500 C 03/13/15 4.5 3.10 3.45
GNW 150313C00005000 C 03/13/15 5.0 2.61 2.91
GNW 150313C00005500 C 03/13/15 5.5 2.15 2.41
GNW 150313C00006000 C 03/13/15 6.0 1.61 1.89
GNW 150313C00006500 C 03/13/15 6.5 1.17 1.43
GNW 150313C00007000 C 03/13/15 7.0 0.73 0.95
GNW 150313C00007500 C 03/13/15 7.5 0.39 0.47
GNW 150313C00008000 C 03/13/15 8.0 0.16 0.26
GNW 150313C00008500 C 03/13/15 8.5 0.02 0.14
GNW 150313C00009000 C 03/13/15 9.0 0.00 0.07
GNW 150313C00009500 C 03/13/15 9.5 0.00 0.13
GNW 150313C00010000 C 03/13/15 10.0 0.00 0.10
GNW 150313C00010500 C 03/13/15 10.5 0.00 0.08
GNW 150313C00011000 C 03/13/15 11.0 0.00 0.13
GNW 150313C00011500 C 03/13/15 11.5 0.00 0.13
GNW 150313C00012000 C 03/13/15 12.0 0.00 0.13
GNW 150313C00012500 C 03/13/15 12.5 0.00 0.13
GNW 150313C00013000 C 03/13/15 13.0 0.00 0.13
GNW 150313C00013500 C 03/13/15 13.5 0.00 0.13
GNW 150313C00014000 C 03/13/15 14.0 0.00 0.13
GNW 150313C00014500 C 03/13/15 14.5 0.00 0.13
GNW 150313C00015000 C 03/13/15 15.0 0.00 0.13
GNW 150313P00000500 P 03/13/15 0.5 0.00 0.14
GNW 150313P00001000 P 03/13/15 1.0 0.00 0.13
GNW 150313P00001500 P 03/13/15 1.5 0.00 0.13
GNW 150313P00002000 P 03/13/15 2.0 0.00 0.13
GNW 150313P00002500 P 03/13/15 2.5 0.00 0.13
GNW 150313P00003000 P 03/13/15 3.0 0.00 0.08
GNW 150313P00003500 P 03/13/15 3.5 0.00 0.08
GNW 150313P00004000 P 03/13/15 4.0 0.00 0.08
GNW 150313P00004500 P 03/13/15 4.5 0.00 0.08
GNW 150313P00005000 P 03/13/15 5.0 0.00 0.08
GNW 150313P00005500 P 03/13/15 5.5 0.00 0.09
GNW 150313P00006000 P 03/13/15 6.0 0.00 0.05
GNW 150313P00006500 P 03/13/15 6.5 0.00 0.10
GNW 150313P00007000 P 03/13/15 7.0 0.04 0.10
GNW 150313P00007500 P 03/13/15 7.5 0.15 0.26
GNW 150313P00008000 P 03/13/15 8.0 0.34 0.48
GNW 150313P00008500 P 03/13/15 8.5 0.74 0.92
GNW 150313P00009000 P 03/13/15 9.0 1.08 1.38
GNW 150313P00009500 P 03/13/15 9.5 1.63 1.89
GNW 150313P00010000 P 03/13/15 10.0 2.13 2.37
GNW 150313P00010500 P 03/13/15 10.5 2.58 2.90
GNW 150313P00011000 P 03/13/15 11.0 3.10 3.50
GNW 150313P00011500 P 03/13/15 11.5 3.60 3.90
GNW 150313P00012000 P 03/13/15 12.0 4.10 4.40
GNW 150313P00012500 P 03/13/15 12.5 4.60 4.95
GNW 150313P00013000 P 03/13/15 13.0 5.10 5.40
GNW 150313P00013500 P 03/13/15 13.5 5.60 5.95
GNW 150313P00014000 P 03/13/15 14.0 6.10 6.45
GNW 150313P00014500 P 03/13/15 14.5 6.60 7.00
GNW 150313P00015000 P 03/13/15 15.0 6.95 7.50
GNW 150320C00000500 C 03/20/15 0.5 7.10 7.45
GNW 150320C00001000 C 03/20/15 1.0 6.60 6.95
GNW 150320C00001500 C 03/20/15 1.5 6.10 6.45
GNW 150320C00002000 C 03/20/15 2.0 5.60 5.95
GNW 150320C00002500 C 03/20/15 2.5 5.10 5.45
GNW 150320C00003000 C 03/20/15 3.0 4.60 5.05
GNW 150320C00003500 C 03/20/15 3.5 4.10 4.45
GNW 150320C00004000 C 03/20/15 4.0 3.55 3.90
GNW 150320C00004500 C 03/20/15 4.5 3.10 3.40
GNW 150320C00005000 C 03/20/15 5.0 2.65 2.90
GNW 150320C00005500 C 03/20/15 5.5 2.13 2.40
GNW 150320C00006000 C 03/20/15 6.0 1.66 1.93
GNW 150320C00006500 C 03/20/15 6.5 1.18 1.42
GNW 150320C00007000 C 03/20/15 7.0 0.80 0.91
GNW 150320C00007500 C 03/20/15 7.5 0.44 0.50
GNW 150320C00008000 C 03/20/15 8.0 0.20 0.24
GNW 150320C00008500 C 03/20/15 8.5 0.07 0.15
GNW 150320C00009000 C 03/20/15 9.0 0.03 0.05
GNW 150320C00009500 C 03/20/15 9.5 0.00 0.10
GNW 150320C00010000 C 03/20/15 10.0 0.01 0.05
GNW 150320C00010500 C 03/20/15 10.5 0.00 0.06
GNW 150320C00011000 C 03/20/15 11.0 0.00 0.05
GNW 150320C00011500 C 03/20/15 11.5 0.00 0.05
GNW 150320C00012000 C 03/20/15 12.0 0.00 0.05
GNW 150320C00012500 C 03/20/15 12.5 0.00 0.05
GNW 150320C00013000 C 03/20/15 13.0 0.00 0.05
GNW 150320C00013500 C 03/20/15 13.5 0.00 0.05
GNW 150320C00014000 C 03/20/15 14.0 0.00 0.05
GNW 150320C00014500 C 03/20/15 14.5 0.00 0.08
GNW 150320C00015000 C 03/20/15 15.0 0.00 0.08
GNW 150320C00015500 C 03/20/15 15.5 0.00 0.08
GNW 150320C00016000 C 03/20/15 16.0 0.00 0.08
GNW 150320C00017000 C 03/20/15 17.0 0.00 0.08
GNW 150320C00018000 C 03/20/15 18.0 0.00 0.02
GNW 150320C00019000 C 03/20/15 19.0 0.00 0.08
GNW 150320C00020000 C 03/20/15 20.0 0.00 0.08
GNW 150320C00021000 C 03/20/15 21.0 0.00 0.08
GNW 150320C00022000 C 03/20/15 22.0 0.00 0.08
GNW 150320C00023000 C 03/20/15 23.0 0.00 0.08
GNW 150320C00024000 C 03/20/15 24.0 0.00 0.08
GNW 150320C00025000 C 03/20/15 25.0 0.00 0.08
GNW 150320C00026000 C 03/20/15 26.0 0.00 0.07
GNW 150320P00000500 P 03/20/15 0.5 0.00 0.07
GNW 150320P00001000 P 03/20/15 1.0 0.00 0.07
GNW 150320P00001500 P 03/20/15 1.5 0.00 0.07
GNW 150320P00002000 P 03/20/15 2.0 0.00 0.08
GNW 150320P00002500 P 03/20/15 2.5 0.00 0.05
GNW 150320P00003000 P 03/20/15 3.0 0.00 0.05
GNW 150320P00003500 P 03/20/15 3.5 0.00 0.05
GNW 150320P00004000 P 03/20/15 4.0 0.00 0.05
GNW 150320P00004500 P 03/20/15 4.5 0.00 0.06
GNW 150320P00005000 P 03/20/15 5.0 0.00 0.07
GNW 150320P00005500 P 03/20/15 5.5 0.00 0.07
GNW 150320P00006000 P 03/20/15 6.0 0.00 0.07
GNW 150320P00006500 P 03/20/15 6.5 0.01 0.11
GNW 150320P00007000 P 03/20/15 7.0 0.08 0.13
GNW 150320P00007500 P 03/20/15 7.5 0.21 0.24
GNW 150320P00008000 P 03/20/15 8.0 0.45 0.49
GNW 150320P00008500 P 03/20/15 8.5 0.73 0.92
GNW 150320P00009000 P 03/20/15 9.0 1.18 1.40
GNW 150320P00009500 P 03/20/15 9.5 1.65 1.90
GNW 150320P00010000 P 03/20/15 10.0 2.14 2.40
GNW 150320P00010500 P 03/20/15 10.5 2.64 2.89
GNW 150320P00011000 P 03/20/15 11.0 3.10 3.40
GNW 150320P00011500 P 03/20/15 11.5 3.60 3.90
GNW 150320P00012000 P 03/20/15 12.0 4.10 4.40
GNW 150320P00012500 P 03/20/15 12.5 4.60 4.90
GNW 150320P00013000 P 03/20/15 13.0 5.10 5.40
GNW 150320P00013500 P 03/20/15 13.5 5.60 5.90
GNW 150320P00014000 P 03/20/15 14.0 6.10 6.40
GNW 150320P00014500 P 03/20/15 14.5 6.60 6.90
GNW 150320P00015000 P 03/20/15 15.0 7.10 7.40
GNW 150320P00015500 P 03/20/15 15.5 7.50 8.00
GNW 150320P00016000 P 03/20/15 16.0 8.00 8.40
GNW 150320P00017000 P 03/20/15 17.0 8.60 10.05
GNW 150320P00018000 P 03/20/15 18.0 8.60 11.80
GNW 150320P00019000 P 03/20/15 19.0 9.60 11.80
GNW 150320P00020000 P 03/20/15 20.0 10.65 12.80
GNW 150320P00021000 P 03/20/15 21.0 11.65 13.80
GNW 150320P00022000 P 03/20/15 22.0 12.65 14.80
GNW 150320P00023000 P 03/20/15 23.0 13.65 15.80
GNW 150320P00024000 P 03/20/15 24.0 14.65 16.80
GNW 150320P00025000 P 03/20/15 25.0 15.60 17.80
GNW 150320P00026000 P 03/20/15 26.0 16.65 18.80
GNW 150327C00000500 C 03/27/15 0.5 7.05 7.50
GNW 150327C00001000 C 03/27/15 1.0 6.55 7.00
GNW 150327C00001500 C 03/27/15 1.5 6.05 6.50
GNW 150327C00002000 C 03/27/15 2.0 5.50 6.10
GNW 150327C00002500 C 03/27/15 2.5 5.10 5.45
GNW 150327C00003000 C 03/27/15 3.0 4.60 5.00
GNW 150327C00003500 C 03/27/15 3.5 4.10 4.55
GNW 150327C00004000 C 03/27/15 4.0 3.60 3.95
GNW 150327C00004500 C 03/27/15 4.5 3.10 3.45
GNW 150327C00005000 C 03/27/15 5.0 2.58 2.94
GNW 150327C00005500 C 03/27/15 5.5 2.15 2.44
GNW 150327C00006000 C 03/27/15 6.0 1.64 1.96
GNW 150327C00006500 C 03/27/15 6.5 1.17 1.51
GNW 150327C00007000 C 03/27/15 7.0 0.76 1.05
GNW 150327C00007500 C 03/27/15 7.5 0.45 0.65
GNW 150327C00008000 C 03/27/15 8.0 0.21 0.33
GNW 150327C00008500 C 03/27/15 8.5 0.09 0.15
GNW 150327C00009000 C 03/27/15 9.0 0.03 0.14
GNW 150327C00009500 C 03/27/15 9.5 0.01 0.11
GNW 150327C00010000 C 03/27/15 10.0 0.00 0.10
GNW 150327C00010500 C 03/27/15 10.5 0.00 0.09
GNW 150327C00011000 C 03/27/15 11.0 0.00 0.09
GNW 150327C00011500 C 03/27/15 11.5 0.00 0.08
GNW 150327C00012000 C 03/27/15 12.0 0.00 0.08
GNW 150327C00012500 C 03/27/15 12.5 0.00 0.08
GNW 150327C00013000 C 03/27/15 13.0 0.00 0.08
GNW 150327C00013500 C 03/27/15 13.5 0.00 0.08
GNW 150327C00014000 C 03/27/15 14.0 0.00 0.08
GNW 150327C00014500 C 03/27/15 14.5 0.00 0.08
GNW 150327C00015000 C 03/27/15 15.0 0.00 0.08
GNW 150327P00000500 P 03/27/15 0.5 0.00 0.13
GNW 150327P00001000 P 03/27/15 1.0 0.00 0.08
GNW 150327P00001500 P 03/27/15 1.5 0.00 0.08
GNW 150327P00002000 P 03/27/15 2.0 0.00 0.08
GNW 150327P00002500 P 03/27/15 2.5 0.00 0.08
GNW 150327P00003000 P 03/27/15 3.0 0.00 0.08
GNW 150327P00003500 P 03/27/15 3.5 0.00 0.09
GNW 150327P00004000 P 03/27/15 4.0 0.00 0.09
GNW 150327P00004500 P 03/27/15 4.5 0.00 0.09
GNW 150327P00005000 P 03/27/15 5.0 0.00 0.09
GNW 150327P00005500 P 03/27/15 5.5 0.00 0.10
GNW 150327P00006000 P 03/27/15 6.0 0.00 0.12
GNW 150327P00006500 P 03/27/15 6.5 0.02 0.14
GNW 150327P00007000 P 03/27/15 7.0 0.06 0.21
GNW 150327P00007500 P 03/27/15 7.5 0.18 0.37
GNW 150327P00008000 P 03/27/15 8.0 0.41 0.63
GNW 150327P00008500 P 03/27/15 8.5 0.77 1.00
GNW 150327P00009000 P 03/27/15 9.0 1.20 1.53
GNW 150327P00009500 P 03/27/15 9.5 1.65 1.92
GNW 150327P00010000 P 03/27/15 10.0 2.13 2.40
GNW 150327P00010500 P 03/27/15 10.5 2.60 2.95
GNW 150327P00011000 P 03/27/15 11.0 3.10 3.40
GNW 150327P00011500 P 03/27/15 11.5 3.60 3.90
GNW 150327P00012000 P 03/27/15 12.0 4.10 4.40
GNW 150327P00012500 P 03/27/15 12.5 4.45 5.00
GNW 150327P00013000 P 03/27/15 13.0 5.00 5.40
GNW 150327P00013500 P 03/27/15 13.5 5.45 6.05
GNW 150327P00014000 P 03/27/15 14.0 5.95 6.50
GNW 150327P00014500 P 03/27/15 14.5 6.45 6.95
GNW 150327P00015000 P 03/27/15 15.0 6.95 7.45
GNW 150402C00001000 C 04/02/15 1.0 6.60 6.95
GNW 150402C00001500 C 04/02/15 1.5 6.10 6.45
GNW 150402C00002000 C 04/02/15 2.0 5.60 5.95
GNW 150402C00002500 C 04/02/15 2.5 5.10 5.45
GNW 150402C00003000 C 04/02/15 3.0 4.60 5.00
GNW 150402C00003500 C 04/02/15 3.5 4.10 4.50
GNW 150402C00004000 C 04/02/15 4.0 3.60 4.00
GNW 150402C00004500 C 04/02/15 4.5 3.10 3.50
GNW 150402C00005000 C 04/02/15 5.0 2.63 2.97
GNW 150402C00005500 C 04/02/15 5.5 2.12 2.48
GNW 150402C00006000 C 04/02/15 6.0 1.67 2.00
GNW 150402C00006500 C 04/02/15 6.5 1.20 1.54
GNW 150402C00007000 C 04/02/15 7.0 0.79 1.11
GNW 150402C00007500 C 04/02/15 7.5 0.45 0.72
GNW 150402C00008000 C 04/02/15 8.0 0.26 0.42
GNW 150402C00008500 C 04/02/15 8.5 0.12 0.27
GNW 150402C00009000 C 04/02/15 9.0 0.05 0.19
GNW 150402C00009500 C 04/02/15 9.5 0.01 0.13
GNW 150402C00010000 C 04/02/15 10.0 0.00 0.19
GNW 150402C00010500 C 04/02/15 10.5 0.00 0.17
GNW 150402C00011000 C 04/02/15 11.0 0.00 0.09
GNW 150402C00011500 C 04/02/15 11.5 0.00 0.17
GNW 150402C00012000 C 04/02/15 12.0 0.00 0.16
GNW 150402C00012500 C 04/02/15 12.5 0.00 0.17
GNW 150402C00013000 C 04/02/15 13.0 0.00 0.17
GNW 150402C00013500 C 04/02/15 13.5 0.00 0.17
GNW 150402C00014000 C 04/02/15 14.0 0.00 0.17
GNW 150402C00014500 C 04/02/15 14.5 0.00 0.17
GNW 150402C00015000 C 04/02/15 15.0 0.00 0.17
GNW 150402C00015500 C 04/02/15 15.5 0.00 0.15
GNW 150402P00001000 P 04/02/15 1.0 0.00 0.15
GNW 150402P00001500 P 04/02/15 1.5 0.00 0.15
GNW 150402P00002000 P 04/02/15 2.0 0.00 0.16
GNW 150402P00002500 P 04/02/15 2.5 0.00 0.16
GNW 150402P00003000 P 04/02/15 3.0 0.00 0.17
GNW 150402P00003500 P 04/02/15 3.5 0.00 0.17
GNW 150402P00004000 P 04/02/15 4.0 0.00 0.17
GNW 150402P00004500 P 04/02/15 4.5 0.00 0.17
GNW 150402P00005000 P 04/02/15 5.0 0.00 0.17
GNW 150402P00005500 P 04/02/15 5.5 0.00 0.18
GNW 150402P00006000 P 04/02/15 6.0 0.01 0.20
GNW 150402P00006500 P 04/02/15 6.5 0.02 0.17
GNW 150402P00007000 P 04/02/15 7.0 0.09 0.25
GNW 150402P00007500 P 04/02/15 7.5 0.24 0.42
GNW 150402P00008000 P 04/02/15 8.0 0.46 0.70
GNW 150402P00008500 P 04/02/15 8.5 0.82 1.03
GNW 150402P00009000 P 04/02/15 9.0 1.14 1.49
GNW 150402P00009500 P 04/02/15 9.5 1.61 1.99
GNW 150402P00010000 P 04/02/15 10.0 2.08 2.42
GNW 150402P00010500 P 04/02/15 10.5 2.57 2.90
GNW 150402P00011000 P 04/02/15 11.0 3.05 3.40
GNW 150402P00011500 P 04/02/15 11.5 3.55 3.90
GNW 150402P00012000 P 04/02/15 12.0 4.05 4.40
GNW 150402P00012500 P 04/02/15 12.5 4.55 4.90
GNW 150402P00013000 P 04/02/15 13.0 5.05 5.45
GNW 150402P00013500 P 04/02/15 13.5 5.55 5.95
GNW 150402P00014000 P 04/02/15 14.0 6.05 6.45
GNW 150402P00014500 P 04/02/15 14.5 6.55 6.95
GNW 150402P00015000 P 04/02/15 15.0 7.05 7.45
GNW 150402P00015500 P 04/02/15 15.5 7.40 8.00
GNW 150410C00000500 C 04/10/15 0.5 7.05 7.45
GNW 150410C00001000 C 04/10/15 1.0 6.55 6.95
GNW 150410C00001500 C 04/10/15 1.5 6.05 6.45
GNW 150410C00002000 C 04/10/15 2.0 5.55 5.95
GNW 150410C00002500 C 04/10/15 2.5 5.10 5.50
GNW 150410C00003000 C 04/10/15 3.0 4.60 5.00
GNW 150410C00003500 C 04/10/15 3.5 4.10 4.50
GNW 150410C00004000 C 04/10/15 4.0 3.60 4.00
GNW 150410C00004500 C 04/10/15 4.5 3.10 3.50
GNW 150410C00005000 C 04/10/15 5.0 2.63 2.98
GNW 150410C00005500 C 04/10/15 5.5 2.12 2.49
GNW 150410C00006000 C 04/10/15 6.0 1.68 2.02
GNW 150410C00006500 C 04/10/15 6.5 1.23 1.57
GNW 150410C00007000 C 04/10/15 7.0 0.82 1.17
GNW 150410C00007500 C 04/10/15 7.5 0.45 0.85
GNW 150410C00008000 C 04/10/15 8.0 0.26 0.45
GNW 150410C00008500 C 04/10/15 8.5 0.06 0.33
GNW 150410C00009000 C 04/10/15 9.0 0.06 0.25
GNW 150410C00009500 C 04/10/15 9.5 0.01 0.22
GNW 150410C00010000 C 04/10/15 10.0 0.00 0.19
GNW 150410C00010500 C 04/10/15 10.5 0.00 0.17
GNW 150410C00011000 C 04/10/15 11.0 0.00 0.16
GNW 150410C00011500 C 04/10/15 11.5 0.00 0.16
GNW 150410C00012000 C 04/10/15 12.0 0.00 0.16
GNW 150410C00012500 C 04/10/15 12.5 0.00 0.15
GNW 150410C00013000 C 04/10/15 13.0 0.00 0.15
GNW 150410C00013500 C 04/10/15 13.5 0.00 0.15
GNW 150410C00014000 C 04/10/15 14.0 0.00 0.15
GNW 150410C00014500 C 04/10/15 14.5 0.00 0.15
GNW 150410C00015000 C 04/10/15 15.0 0.00 0.15
GNW 150410C00016000 C 04/10/15 16.0 0.00 0.15
GNW 150410P00000500 P 04/10/15 0.5 0.00 0.15
GNW 150410P00001000 P 04/10/15 1.0 0.00 0.15
GNW 150410P00001500 P 04/10/15 1.5 0.00 0.15
GNW 150410P00002000 P 04/10/15 2.0 0.00 0.16
GNW 150410P00002500 P 04/10/15 2.5 0.00 0.16
GNW 150410P00003000 P 04/10/15 3.0 0.00 0.16
GNW 150410P00003500 P 04/10/15 3.5 0.00 0.17
GNW 150410P00004000 P 04/10/15 4.0 0.00 0.17
GNW 150410P00004500 P 04/10/15 4.5 0.00 0.17
GNW 150410P00005000 P 04/10/15 5.0 0.00 0.18
GNW 150410P00005500 P 04/10/15 5.5 0.00 0.19
GNW 150410P00006000 P 04/10/15 6.0 0.02 0.22
GNW 150410P00006500 P 04/10/15 6.5 0.06 0.24
GNW 150410P00007000 P 04/10/15 7.0 0.08 0.35
GNW 150410P00007500 P 04/10/15 7.5 0.23 0.46
GNW 150410P00008000 P 04/10/15 8.0 0.41 0.82
GNW 150410P00008500 P 04/10/15 8.5 0.75 1.13
GNW 150410P00009000 P 04/10/15 9.0 1.19 1.51
GNW 150410P00009500 P 04/10/15 9.5 1.62 1.97
GNW 150410P00010000 P 04/10/15 10.0 2.09 2.43
GNW 150410P00010500 P 04/10/15 10.5 2.58 2.93
GNW 150410P00011000 P 04/10/15 11.0 3.05 3.45
GNW 150410P00011500 P 04/10/15 11.5 3.55 3.95
GNW 150410P00012000 P 04/10/15 12.0 4.05 4.40
GNW 150410P00012500 P 04/10/15 12.5 4.55 4.90
GNW 150410P00013000 P 04/10/15 13.0 5.05 5.40
GNW 150410P00013500 P 04/10/15 13.5 5.55 5.90
GNW 150410P00014000 P 04/10/15 14.0 6.05 6.40
GNW 150410P00014500 P 04/10/15 14.5 6.55 6.90
GNW 150410P00015000 P 04/10/15 15.0 7.05 7.40
GNW 150410P00016000 P 04/10/15 16.0 7.95 8.50
GNW 150417C00001000 C 04/17/15 1.0 6.60 6.95
GNW 150417C00002000 C 04/17/15 2.0 5.60 5.90
GNW 150417C00003000 C 04/17/15 3.0 4.60 4.90
GNW 150417C00004000 C 04/17/15 4.0 3.60 3.90
GNW 150417C00005000 C 04/17/15 5.0 2.63 2.94
GNW 150417C00006000 C 04/17/15 6.0 1.70 1.97
GNW 150417C00007000 C 04/17/15 7.0 0.93 1.05
GNW 150417C00008000 C 04/17/15 8.0 0.38 0.45
GNW 150417C00009000 C 04/17/15 9.0 0.10 0.17
GNW 150417C00010000 C 04/17/15 10.0 0.02 0.08
GNW 150417C00011000 C 04/17/15 11.0 0.00 0.05
GNW 150417C00012000 C 04/17/15 12.0 0.00 0.04
GNW 150417C00013000 C 04/17/15 13.0 0.00 0.04
GNW 150417C00014000 C 04/17/15 14.0 0.00 0.04
GNW 150417C00015000 C 04/17/15 15.0 0.00 0.04
GNW 150417C00016000 C 04/17/15 16.0 0.00 0.04
GNW 150417P00001000 P 04/17/15 1.0 0.00 0.03
GNW 150417P00002000 P 04/17/15 2.0 0.00 0.03
GNW 150417P00003000 P 04/17/15 3.0 0.00 0.05
GNW 150417P00004000 P 04/17/15 4.0 0.00 0.09
GNW 150417P00005000 P 04/17/15 5.0 0.01 0.09
GNW 150417P00006000 P 04/17/15 6.0 0.06 0.12
GNW 150417P00007000 P 04/17/15 7.0 0.23 0.30
GNW 150417P00008000 P 04/17/15 8.0 0.65 0.72
GNW 150417P00009000 P 04/17/15 9.0 1.35 1.46
GNW 150417P00010000 P 04/17/15 10.0 2.15 2.44
GNW 150417P00011000 P 04/17/15 11.0 3.10 3.40
GNW 150417P00012000 P 04/17/15 12.0 4.10 4.40
GNW 150417P00013000 P 04/17/15 13.0 5.10 5.40
GNW 150417P00014000 P 04/17/15 14.0 6.05 6.40
GNW 150417P00015000 P 04/17/15 15.0 7.10 7.50
GNW 150417P00016000 P 04/17/15 16.0 8.00 8.55
GNW 150619C00001000 C 06/19/15 1.0 6.60 7.00
GNW 150619C00002000 C 06/19/15 2.0 5.65 5.95
GNW 150619C00003000 C 06/19/15 3.0 4.65 5.00
GNW 150619C00004000 C 06/19/15 4.0 3.65 4.00
GNW 150619C00005000 C 06/19/15 5.0 2.75 3.05
GNW 150619C00006000 C 06/19/15 6.0 1.93 2.08
GNW 150619C00007000 C 06/19/15 7.0 1.23 1.35
GNW 150619C00008000 C 06/19/15 8.0 0.71 0.79
GNW 150619C00009000 C 06/19/15 9.0 0.37 0.43
GNW 150619C00010000 C 06/19/15 10.0 0.17 0.26
GNW 150619C00011000 C 06/19/15 11.0 0.07 0.16
GNW 150619C00012000 C 06/19/15 12.0 0.05 0.11
GNW 150619C00013000 C 06/19/15 13.0 0.01 0.08
GNW 150619C00014000 C 06/19/15 14.0 0.00 0.07
GNW 150619C00015000 C 06/19/15 15.0 0.00 0.06
GNW 150619C00016000 C 06/19/15 16.0 0.00 0.05
GNW 150619C00017000 C 06/19/15 17.0 0.00 0.05
GNW 150619C00018000 C 06/19/15 18.0 0.00 0.05
GNW 150619C00019000 C 06/19/15 19.0 0.00 0.05
GNW 150619C00020000 C 06/19/15 20.0 0.00 0.04
GNW 150619C00021000 C 06/19/15 21.0 0.00 0.05
GNW 150619P00001000 P 06/19/15 1.0 0.00 0.03
GNW 150619P00002000 P 06/19/15 2.0 0.00 0.06
GNW 150619P00003000 P 06/19/15 3.0 0.01 0.10
GNW 150619P00004000 P 06/19/15 4.0 0.03 0.12
GNW 150619P00005000 P 06/19/15 5.0 0.09 0.17
GNW 150619P00006000 P 06/19/15 6.0 0.23 0.30
GNW 150619P00007000 P 06/19/15 7.0 0.51 0.55
GNW 150619P00008000 P 06/19/15 8.0 0.97 1.01
GNW 150619P00009000 P 06/19/15 9.0 1.61 1.74
GNW 150619P00010000 P 06/19/15 10.0 2.40 2.53
GNW 150619P00011000 P 06/19/15 11.0 3.20 3.45
GNW 150619P00012000 P 06/19/15 12.0 4.15 4.40
GNW 150619P00013000 P 06/19/15 13.0 5.10 5.55
GNW 150619P00014000 P 06/19/15 14.0 6.10 6.40
GNW 150619P00015000 P 06/19/15 15.0 7.10 7.45
GNW 150619P00016000 P 06/19/15 16.0 7.95 8.45
GNW 150619P00017000 P 06/19/15 17.0 8.95 9.65
GNW 150619P00018000 P 06/19/15 18.0 8.80 11.65
GNW 150619P00019000 P 06/19/15 19.0 10.60 11.75
GNW 150619P00020000 P 06/19/15 20.0 10.65 12.80
GNW 150619P00021000 P 06/19/15 21.0 11.60 13.80
GNW 150918C00001000 C 09/18/15 1.0 6.65 7.00
GNW 150918C00002000 C 09/18/15 2.0 5.60 6.00
GNW 150918C00003000 C 09/18/15 3.0 4.60 5.05
GNW 150918C00004000 C 09/18/15 4.0 3.65 4.10
GNW 150918C00005000 C 09/18/15 5.0 2.90 3.20
GNW 150918C00006000 C 09/18/15 6.0 2.14 2.30
GNW 150918C00007000 C 09/18/15 7.0 1.50 1.63
GNW 150918C00008000 C 09/18/15 8.0 1.00 1.11
GNW 150918C00009000 C 09/18/15 9.0 0.64 0.74
GNW 150918C00010000 C 09/18/15 10.0 0.40 0.49
GNW 150918C00011000 C 09/18/15 11.0 0.25 0.34
GNW 150918C00012000 C 09/18/15 12.0 0.13 0.24
GNW 150918C00013000 C 09/18/15 13.0 0.07 0.17
GNW 150918C00014000 C 09/18/15 14.0 0.04 0.13
GNW 150918C00015000 C 09/18/15 15.0 0.02 0.10
GNW 150918C00016000 C 09/18/15 16.0 0.01 0.08
GNW 150918P00001000 P 09/18/15 1.0 0.00 0.05
GNW 150918P00002000 P 09/18/15 2.0 0.02 0.09
GNW 150918P00003000 P 09/18/15 3.0 0.04 0.13
GNW 150918P00004000 P 09/18/15 4.0 0.09 0.18
GNW 150918P00005000 P 09/18/15 5.0 0.21 0.28
GNW 150918P00006000 P 09/18/15 6.0 0.43 0.48
GNW 150918P00007000 P 09/18/15 7.0 0.76 0.86
GNW 150918P00008000 P 09/18/15 8.0 1.25 1.31
GNW 150918P00009000 P 09/18/15 9.0 1.88 1.98
GNW 150918P00010000 P 09/18/15 10.0 2.60 2.74
GNW 150918P00011000 P 09/18/15 11.0 3.40 3.60
GNW 150918P00012000 P 09/18/15 12.0 4.20 4.55
GNW 150918P00013000 P 09/18/15 13.0 5.15 5.45
GNW 150918P00014000 P 09/18/15 14.0 6.10 6.45
GNW 150918P00015000 P 09/18/15 15.0 7.05 7.50
GNW 150918P00016000 P 09/18/15 16.0 8.05 8.45
GNW 160115C00003000 C 01/15/16 3.0 4.45 5.85
GNW 160115C00004000 C 01/15/16 4.0 3.85 4.35
GNW 160115C00005000 C 01/15/16 5.0 3.05 3.50
GNW 160115C00008000 C 01/15/16 8.0 1.31 1.43
GNW 160115C00010000 C 01/15/16 10.0 0.69 0.74
GNW 160115C00012000 C 01/15/16 12.0 0.30 0.41
GNW 160115C00015000 C 01/15/16 15.0 0.10 0.19
GNW 160115C00017000 C 01/15/16 17.0 0.05 0.13
GNW 160115C00020000 C 01/15/16 20.0 0.01 0.05
GNW 160115C00022000 C 01/15/16 22.0 0.00 0.07
GNW 160115C00025000 C 01/15/16 25.0 0.00 0.06
GNW 160115C00030000 C 01/15/16 30.0 0.00 0.06
GNW 160115P00003000 P 01/15/16 3.0 0.08 0.17
GNW 160115P00004000 P 01/15/16 4.0 0.17 0.22
GNW 160115P00005000 P 01/15/16 5.0 0.37 0.46
GNW 160115P00008000 P 01/15/16 8.0 1.54 1.64
GNW 160115P00010000 P 01/15/16 10.0 2.85 2.98
GNW 160115P00012000 P 01/15/16 12.0 4.45 4.65
GNW 160115P00015000 P 01/15/16 15.0 7.10 7.50
GNW 160115P00017000 P 01/15/16 17.0 8.90 9.80
GNW 160115P00020000 P 01/15/16 20.0 10.65 13.85
GNW 160115P00022000 P 01/15/16 22.0 11.90 14.90
GNW 160115P00025000 P 01/15/16 25.0 15.00 19.65
GNW 160115P00030000 P 01/15/16 30.0 20.00 24.50
GNW 170120C00003000 C 01/20/17 3.0 4.75 5.55
GNW 170120C00005000 C 01/20/17 5.0 3.45 3.80
GNW 170120C00007000 C 01/20/17 7.0 2.45 2.67
GNW 170120C00010000 C 01/20/17 10.0 1.35 1.52
GNW 170120C00012000 C 01/20/17 12.0 0.72 1.08
GNW 170120C00015000 C 01/20/17 15.0 0.40 0.67
GNW 170120C00017000 C 01/20/17 17.0 0.17 0.49
GNW 170120P00003000 P 01/20/17 3.0 0.17 0.38
GNW 170120P00005000 P 01/20/17 5.0 0.70 0.91
GNW 170120P00007000 P 01/20/17 7.0 1.50 1.72
GNW 170120P00010000 P 01/20/17 10.0 3.35 3.60
GNW 170120P00012000 P 01/20/17 12.0 4.85 5.15
GNW 170120P00015000 P 01/20/17 15.0 7.45 7.80
GNW 170120P00017000 P 01/20/17 17.0 9.00 9.80

OPRA data is delayed 15 minutes.