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 (2014-07-11)Premium Content

Genworth Financial Inc (GNW)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 140801C00009500 C 08/01/14 9.5 6.60 6.95
GNW 140801C00010000 C 08/01/14 10.0 6.10 6.45
GNW 140801C00010500 C 08/01/14 10.5 5.60 5.95
GNW 140801C00011000 C 08/01/14 11.0 5.10 5.45
GNW 140801C00011500 C 08/01/14 11.5 4.60 4.95
GNW 140801C00012000 C 08/01/14 12.0 4.10 4.45
GNW 140801C00012500 C 08/01/14 12.5 3.60 4.00
GNW 140801C00013000 C 08/01/14 13.0 3.10 3.45
GNW 140801C00013500 C 08/01/14 13.5 2.62 2.87
GNW 140801C00014000 C 08/01/14 14.0 2.13 2.38
GNW 140801C00014500 C 08/01/14 14.5 1.66 1.89
GNW 140801C00015000 C 08/01/14 15.0 1.21 1.42
GNW 140801C00015500 C 08/01/14 15.5 0.93 0.98
GNW 140801C00016000 C 08/01/14 16.0 0.56 0.58
GNW 140801C00016500 C 08/01/14 16.5 0.28 0.31
GNW 140801C00017000 C 08/01/14 17.0 0.12 0.15
GNW 140801C00017500 C 08/01/14 17.5 0.04 0.07
GNW 140801C00018000 C 08/01/14 18.0 0.00 0.07
GNW 140801C00018500 C 08/01/14 18.5 0.00 0.07
GNW 140801C00019000 C 08/01/14 19.0 0.00 0.08
GNW 140801C00019500 C 08/01/14 19.5 0.00 0.02
GNW 140801C00020000 C 08/01/14 20.0 0.00 0.07
GNW 140801C00020500 C 08/01/14 20.5 0.00 0.07
GNW 140801C00021000 C 08/01/14 21.0 0.00 0.07
GNW 140801C00021500 C 08/01/14 21.5 0.00 0.01
GNW 140801C00022000 C 08/01/14 22.0 0.00 0.07
GNW 140801C00022500 C 08/01/14 22.5 0.00 0.07
GNW 140801C00023000 C 08/01/14 23.0 0.00 0.07
GNW 140801C00023500 C 08/01/14 23.5 0.00 0.07
GNW 140801C00024000 C 08/01/14 24.0 0.00 0.07
GNW 140801C00024500 C 08/01/14 24.5 0.00 0.07
GNW 140801C00025000 C 08/01/14 25.0 0.00 0.07
GNW 140801C00025500 C 08/01/14 25.5 0.00 0.07
GNW 140801C00026000 C 08/01/14 26.0 0.00 0.01
GNW 140801C00026500 C 08/01/14 26.5 0.00 0.01
GNW 140801C00027000 C 08/01/14 27.0 0.00 0.01
GNW 140801C00027500 C 08/01/14 27.5 0.00 0.01
GNW 140801C00028000 C 08/01/14 28.0 0.00 0.01
GNW 140801C00028500 C 08/01/14 28.5 0.00 0.07
GNW 140801P00009500 P 08/01/14 9.5 0.00 0.02
GNW 140801P00010000 P 08/01/14 10.0 0.00 0.07
GNW 140801P00010500 P 08/01/14 10.5 0.00 0.07
GNW 140801P00011000 P 08/01/14 11.0 0.00 0.07
GNW 140801P00011500 P 08/01/14 11.5 0.00 0.04
GNW 140801P00012000 P 08/01/14 12.0 0.00 0.02
GNW 140801P00012500 P 08/01/14 12.5 0.00 0.08
GNW 140801P00013000 P 08/01/14 13.0 0.00 0.02
GNW 140801P00013500 P 08/01/14 13.5 0.00 0.07
GNW 140801P00014000 P 08/01/14 14.0 0.01 0.06
GNW 140801P00014500 P 08/01/14 14.5 0.02 0.06
GNW 140801P00015000 P 08/01/14 15.0 0.02 0.11
GNW 140801P00015500 P 08/01/14 15.5 0.11 0.14
GNW 140801P00016000 P 08/01/14 16.0 0.23 0.26
GNW 140801P00016500 P 08/01/14 16.5 0.45 0.50
GNW 140801P00017000 P 08/01/14 17.0 0.77 0.88
GNW 140801P00017500 P 08/01/14 17.5 1.14 1.39
GNW 140801P00018000 P 08/01/14 18.0 1.63 1.92
GNW 140801P00018500 P 08/01/14 18.5 2.07 2.41
GNW 140801P00019000 P 08/01/14 19.0 2.56 2.90
GNW 140801P00019500 P 08/01/14 19.5 3.05 3.40
GNW 140801P00020000 P 08/01/14 20.0 3.55 3.90
GNW 140801P00020500 P 08/01/14 20.5 4.05 4.40
GNW 140801P00021000 P 08/01/14 21.0 4.55 4.90
GNW 140801P00021500 P 08/01/14 21.5 5.05 5.40
GNW 140801P00022000 P 08/01/14 22.0 5.55 5.90
GNW 140801P00022500 P 08/01/14 22.5 6.05 6.40
GNW 140801P00023000 P 08/01/14 23.0 6.55 6.90
GNW 140801P00023500 P 08/01/14 23.5 7.05 7.40
GNW 140801P00024000 P 08/01/14 24.0 7.45 7.90
GNW 140801P00024500 P 08/01/14 24.5 7.95 8.40
GNW 140801P00025000 P 08/01/14 25.0 8.45 8.90
GNW 140801P00025500 P 08/01/14 25.5 8.95 9.40
GNW 140801P00026000 P 08/01/14 26.0 9.45 9.90
GNW 140801P00026500 P 08/01/14 26.5 9.85 10.70
GNW 140801P00027000 P 08/01/14 27.0 10.10 10.90
GNW 140801P00027500 P 08/01/14 27.5 10.55 12.00
GNW 140801P00028000 P 08/01/14 28.0 11.10 11.90
GNW 140801P00028500 P 08/01/14 28.5 11.60 12.55
GNW 140808C00010000 C 08/08/14 10.0 6.10 6.55
GNW 140808C00010500 C 08/08/14 10.5 5.60 6.05
GNW 140808C00011000 C 08/08/14 11.0 5.10 5.50
GNW 140808C00011500 C 08/08/14 11.5 4.60 5.00
GNW 140808C00012000 C 08/08/14 12.0 4.10 4.50
GNW 140808C00012500 C 08/08/14 12.5 3.60 4.00
GNW 140808C00013000 C 08/08/14 13.0 3.10 3.55
GNW 140808C00013500 C 08/08/14 13.5 2.61 3.05
GNW 140808C00014000 C 08/08/14 14.0 2.15 2.39
GNW 140808C00014500 C 08/08/14 14.5 1.68 1.92
GNW 140808C00015000 C 08/08/14 15.0 1.22 1.46
GNW 140808C00015500 C 08/08/14 15.5 0.91 1.02
GNW 140808C00016000 C 08/08/14 16.0 0.61 0.65
GNW 140808C00016500 C 08/08/14 16.5 0.33 0.37
GNW 140808C00017000 C 08/08/14 17.0 0.16 0.19
GNW 140808C00017500 C 08/08/14 17.5 0.07 0.10
GNW 140808C00018000 C 08/08/14 18.0 0.03 0.07
GNW 140808C00018500 C 08/08/14 18.5 0.01 0.05
GNW 140808C00019000 C 08/08/14 19.0 0.00 0.04
GNW 140808C00019500 C 08/08/14 19.5 0.00 0.04
GNW 140808C00020000 C 08/08/14 20.0 0.00 0.03
GNW 140808C00020500 C 08/08/14 20.5 0.00 0.03
GNW 140808C00021000 C 08/08/14 21.0 0.00 0.03
GNW 140808C00021500 C 08/08/14 21.5 0.00 0.03
GNW 140808C00022000 C 08/08/14 22.0 0.00 0.03
GNW 140808C00022500 C 08/08/14 22.5 0.00 0.03
GNW 140808C00023000 C 08/08/14 23.0 0.00 0.02
GNW 140808C00023500 C 08/08/14 23.5 0.00 0.02
GNW 140808C00024000 C 08/08/14 24.0 0.00 0.03
GNW 140808C00024500 C 08/08/14 24.5 0.00 0.01
GNW 140808C00025000 C 08/08/14 25.0 0.00 0.01
GNW 140808C00026000 C 08/08/14 26.0 0.00 0.02
GNW 140808P00010000 P 08/08/14 10.0 0.00 0.03
GNW 140808P00010500 P 08/08/14 10.5 0.00 0.03
GNW 140808P00011000 P 08/08/14 11.0 0.00 0.04
GNW 140808P00011500 P 08/08/14 11.5 0.00 0.04
GNW 140808P00012000 P 08/08/14 12.0 0.00 0.05
GNW 140808P00012500 P 08/08/14 12.5 0.00 0.05
GNW 140808P00013000 P 08/08/14 13.0 0.00 0.06
GNW 140808P00013500 P 08/08/14 13.5 0.01 0.07
GNW 140808P00014000 P 08/08/14 14.0 0.02 0.07
GNW 140808P00014500 P 08/08/14 14.5 0.02 0.08
GNW 140808P00015000 P 08/08/14 15.0 0.08 0.12
GNW 140808P00015500 P 08/08/14 15.5 0.15 0.18
GNW 140808P00016000 P 08/08/14 16.0 0.28 0.32
GNW 140808P00016500 P 08/08/14 16.5 0.50 0.55
GNW 140808P00017000 P 08/08/14 17.0 0.83 0.89
GNW 140808P00017500 P 08/08/14 17.5 1.22 1.34
GNW 140808P00018000 P 08/08/14 18.0 1.64 1.93
GNW 140808P00018500 P 08/08/14 18.5 2.05 2.43
GNW 140808P00019000 P 08/08/14 19.0 2.49 2.91
GNW 140808P00019500 P 08/08/14 19.5 3.00 3.45
GNW 140808P00020000 P 08/08/14 20.0 3.50 3.95
GNW 140808P00020500 P 08/08/14 20.5 4.00 4.45
GNW 140808P00021000 P 08/08/14 21.0 4.50 4.95
GNW 140808P00021500 P 08/08/14 21.5 5.00 5.50
GNW 140808P00022000 P 08/08/14 22.0 5.45 6.00
GNW 140808P00022500 P 08/08/14 22.5 5.95 6.45
GNW 140808P00023000 P 08/08/14 23.0 6.45 6.95
GNW 140808P00023500 P 08/08/14 23.5 6.95 7.45
GNW 140808P00024000 P 08/08/14 24.0 7.40 7.95
GNW 140808P00024500 P 08/08/14 24.5 7.85 8.40
GNW 140808P00025000 P 08/08/14 25.0 8.40 8.90
GNW 140808P00026000 P 08/08/14 26.0 9.40 10.05
GNW 140816C00010000 C 08/16/14 10.0 6.10 6.55
GNW 140816C00011000 C 08/16/14 11.0 5.10 5.45
GNW 140816C00011500 C 08/16/14 11.5 4.60 5.05
GNW 140816C00012000 C 08/16/14 12.0 4.10 4.55
GNW 140816C00012500 C 08/16/14 12.5 3.60 4.05
GNW 140816C00013000 C 08/16/14 13.0 3.10 3.40
GNW 140816C00013500 C 08/16/14 13.5 2.65 2.90
GNW 140816C00014000 C 08/16/14 14.0 2.17 2.42
GNW 140816C00014500 C 08/16/14 14.5 1.71 1.95
GNW 140816C00015000 C 08/16/14 15.0 1.38 1.48
GNW 140816C00015500 C 08/16/14 15.5 1.02 1.06
GNW 140816C00016000 C 08/16/14 16.0 0.66 0.70
GNW 140816C00016500 C 08/16/14 16.5 0.39 0.42
GNW 140816C00017000 C 08/16/14 17.0 0.21 0.24
GNW 140816C00017500 C 08/16/14 17.5 0.11 0.13
GNW 140816C00018000 C 08/16/14 18.0 0.05 0.08
GNW 140816C00018500 C 08/16/14 18.5 0.02 0.06
GNW 140816C00019000 C 08/16/14 19.0 0.01 0.05
GNW 140816C00019500 C 08/16/14 19.5 0.00 0.04
GNW 140816C00020000 C 08/16/14 20.0 0.00 0.04
GNW 140816C00020500 C 08/16/14 20.5 0.00 0.04
GNW 140816C00021000 C 08/16/14 21.0 0.00 0.03
GNW 140816C00022000 C 08/16/14 22.0 0.00 0.03
GNW 140816C00023000 C 08/16/14 23.0 0.00 0.03
GNW 140816C00024000 C 08/16/14 24.0 0.00 0.03
GNW 140816C00025000 C 08/16/14 25.0 0.00 0.03
GNW 140816C00026000 C 08/16/14 26.0 0.00 0.03
GNW 140816P00010000 P 08/16/14 10.0 0.00 0.04
GNW 140816P00011000 P 08/16/14 11.0 0.00 0.05
GNW 140816P00011500 P 08/16/14 11.5 0.00 0.05
GNW 140816P00012000 P 08/16/14 12.0 0.00 0.06
GNW 140816P00012500 P 08/16/14 12.5 0.01 0.06
GNW 140816P00013000 P 08/16/14 13.0 0.01 0.07
GNW 140816P00013500 P 08/16/14 13.5 0.02 0.07
GNW 140816P00014000 P 08/16/14 14.0 0.02 0.09
GNW 140816P00014500 P 08/16/14 14.5 0.07 0.09
GNW 140816P00015000 P 08/16/14 15.0 0.12 0.14
GNW 140816P00015500 P 08/16/14 15.5 0.19 0.23
GNW 140816P00016000 P 08/16/14 16.0 0.34 0.36
GNW 140816P00016500 P 08/16/14 16.5 0.57 0.59
GNW 140816P00017000 P 08/16/14 17.0 0.88 0.93
GNW 140816P00017500 P 08/16/14 17.5 1.27 1.33
GNW 140816P00018000 P 08/16/14 18.0 1.70 1.96
GNW 140816P00018500 P 08/16/14 18.5 2.11 2.43
GNW 140816P00019000 P 08/16/14 19.0 2.54 2.92
GNW 140816P00019500 P 08/16/14 19.5 3.00 3.45
GNW 140816P00020000 P 08/16/14 20.0 3.50 3.90
GNW 140816P00020500 P 08/16/14 20.5 4.00 4.40
GNW 140816P00021000 P 08/16/14 21.0 4.50 4.90
GNW 140816P00022000 P 08/16/14 22.0 5.50 5.90
GNW 140816P00023000 P 08/16/14 23.0 6.50 6.90
GNW 140816P00024000 P 08/16/14 24.0 7.45 7.90
GNW 140816P00025000 P 08/16/14 25.0 8.45 8.90
GNW 140816P00026000 P 08/16/14 26.0 9.45 9.95
GNW 140822C00010000 C 08/22/14 10.0 6.10 6.45
GNW 140822C00010500 C 08/22/14 10.5 5.60 5.95
GNW 140822C00011000 C 08/22/14 11.0 5.10 5.45
GNW 140822C00011500 C 08/22/14 11.5 4.60 5.05
GNW 140822C00012000 C 08/22/14 12.0 4.10 4.55
GNW 140822C00012500 C 08/22/14 12.5 3.60 4.05
GNW 140822C00013000 C 08/22/14 13.0 3.10 3.55
GNW 140822C00013500 C 08/22/14 13.5 2.64 3.05
GNW 140822C00014000 C 08/22/14 14.0 2.17 2.43
GNW 140822C00014500 C 08/22/14 14.5 1.71 1.97
GNW 140822C00015000 C 08/22/14 15.0 1.43 1.50
GNW 140822C00015500 C 08/22/14 15.5 1.05 1.10
GNW 140822C00016000 C 08/22/14 16.0 0.69 0.76
GNW 140822C00016500 C 08/22/14 16.5 0.42 0.47
GNW 140822C00017000 C 08/22/14 17.0 0.25 0.29
GNW 140822C00017500 C 08/22/14 17.5 0.12 0.17
GNW 140822C00018000 C 08/22/14 18.0 0.06 0.11
GNW 140822C00018500 C 08/22/14 18.5 0.03 0.07
GNW 140822C00019000 C 08/22/14 19.0 0.01 0.06
GNW 140822C00019500 C 08/22/14 19.5 0.00 0.05
GNW 140822C00020000 C 08/22/14 20.0 0.00 0.04
GNW 140822C00020500 C 08/22/14 20.5 0.00 0.04
GNW 140822C00021000 C 08/22/14 21.0 0.00 0.04
GNW 140822C00021500 C 08/22/14 21.5 0.00 0.03
GNW 140822C00022000 C 08/22/14 22.0 0.00 0.04
GNW 140822C00022500 C 08/22/14 22.5 0.00 0.03
GNW 140822C00023000 C 08/22/14 23.0 0.00 0.03
GNW 140822C00023500 C 08/22/14 23.5 0.00 0.03
GNW 140822C00024000 C 08/22/14 24.0 0.00 0.03
GNW 140822C00024500 C 08/22/14 24.5 0.00 0.03
GNW 140822C00025000 C 08/22/14 25.0 0.00 0.03
GNW 140822C00025500 C 08/22/14 25.5 0.00 0.03
GNW 140822C00026000 C 08/22/14 26.0 0.00 0.03
GNW 140822C00026500 C 08/22/14 26.5 0.00 0.03
GNW 140822P00010000 P 08/22/14 10.0 0.00 0.05
GNW 140822P00010500 P 08/22/14 10.5 0.00 0.05
GNW 140822P00011000 P 08/22/14 11.0 0.00 0.06
GNW 140822P00011500 P 08/22/14 11.5 0.00 0.06
GNW 140822P00012000 P 08/22/14 12.0 0.01 0.06
GNW 140822P00012500 P 08/22/14 12.5 0.01 0.08
GNW 140822P00013000 P 08/22/14 13.0 0.02 0.07
GNW 140822P00013500 P 08/22/14 13.5 0.02 0.08
GNW 140822P00014000 P 08/22/14 14.0 0.04 0.10
GNW 140822P00014500 P 08/22/14 14.5 0.06 0.13
GNW 140822P00015000 P 08/22/14 15.0 0.13 0.16
GNW 140822P00015500 P 08/22/14 15.5 0.23 0.26
GNW 140822P00016000 P 08/22/14 16.0 0.38 0.42
GNW 140822P00016500 P 08/22/14 16.5 0.60 0.64
GNW 140822P00017000 P 08/22/14 17.0 0.92 0.97
GNW 140822P00017500 P 08/22/14 17.5 1.30 1.35
GNW 140822P00018000 P 08/22/14 18.0 1.69 1.98
GNW 140822P00018500 P 08/22/14 18.5 2.05 2.45
GNW 140822P00019000 P 08/22/14 19.0 2.51 2.94
GNW 140822P00019500 P 08/22/14 19.5 3.00 3.45
GNW 140822P00020000 P 08/22/14 20.0 3.50 3.95
GNW 140822P00020500 P 08/22/14 20.5 4.00 4.45
GNW 140822P00021000 P 08/22/14 21.0 4.50 4.95
GNW 140822P00021500 P 08/22/14 21.5 5.00 5.55
GNW 140822P00022000 P 08/22/14 22.0 5.45 6.00
GNW 140822P00022500 P 08/22/14 22.5 6.10 6.45
GNW 140822P00023000 P 08/22/14 23.0 6.60 6.85
GNW 140822P00023500 P 08/22/14 23.5 6.95 7.55
GNW 140822P00024000 P 08/22/14 24.0 7.35 8.00
GNW 140822P00024500 P 08/22/14 24.5 7.90 8.50
GNW 140822P00025000 P 08/22/14 25.0 8.35 9.15
GNW 140822P00025500 P 08/22/14 25.5 8.85 9.65
GNW 140822P00026000 P 08/22/14 26.0 9.20 10.20
GNW 140822P00026500 P 08/22/14 26.5 9.70 10.70
GNW 140829C00010000 C 08/29/14 10.0 6.10 6.55
GNW 140829C00010500 C 08/29/14 10.5 5.60 6.05
GNW 140829C00011000 C 08/29/14 11.0 5.10 5.55
GNW 140829C00011500 C 08/29/14 11.5 4.60 5.05
GNW 140829C00012000 C 08/29/14 12.0 4.10 4.55
GNW 140829C00012500 C 08/29/14 12.5 3.60 4.05
GNW 140829C00013000 C 08/29/14 13.0 3.15 3.55
GNW 140829C00013500 C 08/29/14 13.5 2.66 3.10
GNW 140829C00014000 C 08/29/14 14.0 2.18 2.46
GNW 140829C00014500 C 08/29/14 14.5 1.74 2.00
GNW 140829C00015000 C 08/29/14 15.0 1.42 1.53
GNW 140829C00015500 C 08/29/14 15.5 1.07 1.14
GNW 140829C00016000 C 08/29/14 16.0 0.73 0.79
GNW 140829C00016500 C 08/29/14 16.5 0.46 0.52
GNW 140829C00017000 C 08/29/14 17.0 0.27 0.33
GNW 140829C00017500 C 08/29/14 17.5 0.15 0.20
GNW 140829C00018000 C 08/29/14 18.0 0.08 0.14
GNW 140829C00018500 C 08/29/14 18.5 0.04 0.09
GNW 140829C00019000 C 08/29/14 19.0 0.02 0.07
GNW 140829C00019500 C 08/29/14 19.5 0.01 0.05
GNW 140829C00020000 C 08/29/14 20.0 0.00 0.05
GNW 140829C00020500 C 08/29/14 20.5 0.00 0.04
GNW 140829C00021000 C 08/29/14 21.0 0.00 0.04
GNW 140829C00021500 C 08/29/14 21.5 0.00 0.04
GNW 140829C00022000 C 08/29/14 22.0 0.00 0.04
GNW 140829C00022500 C 08/29/14 22.5 0.00 0.04
GNW 140829C00023000 C 08/29/14 23.0 0.00 0.03
GNW 140829C00023500 C 08/29/14 23.5 0.00 0.03
GNW 140829C00024000 C 08/29/14 24.0 0.00 0.03
GNW 140829C00024500 C 08/29/14 24.5 0.00 0.03
GNW 140829C00025000 C 08/29/14 25.0 0.00 0.03
GNW 140829C00026000 C 08/29/14 26.0 0.00 0.03
GNW 140829P00010000 P 08/29/14 10.0 0.00 0.05
GNW 140829P00010500 P 08/29/14 10.5 0.00 0.06
GNW 140829P00011000 P 08/29/14 11.0 0.00 0.06
GNW 140829P00011500 P 08/29/14 11.5 0.01 0.06
GNW 140829P00012000 P 08/29/14 12.0 0.02 0.06
GNW 140829P00012500 P 08/29/14 12.5 0.02 0.07
GNW 140829P00013000 P 08/29/14 13.0 0.02 0.09
GNW 140829P00013500 P 08/29/14 13.5 0.02 0.10
GNW 140829P00014000 P 08/29/14 14.0 0.04 0.11
GNW 140829P00014500 P 08/29/14 14.5 0.08 0.15
GNW 140829P00015000 P 08/29/14 15.0 0.16 0.19
GNW 140829P00015500 P 08/29/14 15.5 0.26 0.32
GNW 140829P00016000 P 08/29/14 16.0 0.42 0.49
GNW 140829P00016500 P 08/29/14 16.5 0.65 0.72
GNW 140829P00017000 P 08/29/14 17.0 0.95 1.06
GNW 140829P00017500 P 08/29/14 17.5 1.32 1.45
GNW 140829P00018000 P 08/29/14 18.0 1.71 1.99
GNW 140829P00018500 P 08/29/14 18.5 2.05 2.46
GNW 140829P00019000 P 08/29/14 19.0 2.51 2.93
GNW 140829P00019500 P 08/29/14 19.5 3.00 3.45
GNW 140829P00020000 P 08/29/14 20.0 3.50 3.95
GNW 140829P00020500 P 08/29/14 20.5 4.00 4.45
GNW 140829P00021000 P 08/29/14 21.0 4.50 4.95
GNW 140829P00021500 P 08/29/14 21.5 5.00 5.45
GNW 140829P00022000 P 08/29/14 22.0 5.45 5.95
GNW 140829P00022500 P 08/29/14 22.5 5.95 6.45
GNW 140829P00023000 P 08/29/14 23.0 6.45 6.95
GNW 140829P00023500 P 08/29/14 23.5 6.95 7.45
GNW 140829P00024000 P 08/29/14 24.0 7.40 8.00
GNW 140829P00024500 P 08/29/14 24.5 7.90 8.50
GNW 140829P00025000 P 08/29/14 25.0 8.40 9.00
GNW 140829P00026000 P 08/29/14 26.0 9.40 10.00
GNW 140905C00009500 C 09/05/14 9.5 6.55 7.05
GNW 140905C00010000 C 09/05/14 10.0 6.05 6.55
GNW 140905C00010500 C 09/05/14 10.5 5.55 6.05
GNW 140905C00011000 C 09/05/14 11.0 5.05 5.55
GNW 140905C00011500 C 09/05/14 11.5 4.55 5.05
GNW 140905C00012000 C 09/05/14 12.0 4.10 4.55
GNW 140905C00012500 C 09/05/14 12.5 3.60 4.05
GNW 140905C00013000 C 09/05/14 13.0 3.10 3.60
GNW 140905C00013500 C 09/05/14 13.5 2.67 3.10
GNW 140905C00014000 C 09/05/14 14.0 2.18 2.50
GNW 140905C00014500 C 09/05/14 14.5 1.76 2.00
GNW 140905C00015000 C 09/05/14 15.0 1.44 1.56
GNW 140905C00015500 C 09/05/14 15.5 1.07 1.17
GNW 140905C00016000 C 09/05/14 16.0 0.75 0.83
GNW 140905C00016500 C 09/05/14 16.5 0.51 0.56
GNW 140905C00017000 C 09/05/14 17.0 0.30 0.37
GNW 140905C00017500 C 09/05/14 17.5 0.18 0.23
GNW 140905C00018000 C 09/05/14 18.0 0.10 0.16
GNW 140905C00018500 C 09/05/14 18.5 0.05 0.11
GNW 140905C00019000 C 09/05/14 19.0 0.03 0.07
GNW 140905C00019500 C 09/05/14 19.5 0.01 0.06
GNW 140905C00020000 C 09/05/14 20.0 0.00 0.05
GNW 140905C00020500 C 09/05/14 20.5 0.00 0.04
GNW 140905C00021000 C 09/05/14 21.0 0.00 0.04
GNW 140905C00021500 C 09/05/14 21.5 0.00 0.04
GNW 140905C00022000 C 09/05/14 22.0 0.00 0.04
GNW 140905C00022500 C 09/05/14 22.5 0.00 0.04
GNW 140905C00023000 C 09/05/14 23.0 0.00 0.04
GNW 140905C00023500 C 09/05/14 23.5 0.00 0.04
GNW 140905C00024000 C 09/05/14 24.0 0.00 0.03
GNW 140905C00024500 C 09/05/14 24.5 0.00 0.03
GNW 140905P00009500 P 09/05/14 9.5 0.00 0.06
GNW 140905P00010000 P 09/05/14 10.0 0.00 0.06
GNW 140905P00010500 P 09/05/14 10.5 0.01 0.06
GNW 140905P00011000 P 09/05/14 11.0 0.01 0.06
GNW 140905P00011500 P 09/05/14 11.5 0.02 0.07
GNW 140905P00012000 P 09/05/14 12.0 0.02 0.07
GNW 140905P00012500 P 09/05/14 12.5 0.02 0.09
GNW 140905P00013000 P 09/05/14 13.0 0.03 0.09
GNW 140905P00013500 P 09/05/14 13.5 0.04 0.10
GNW 140905P00014000 P 09/05/14 14.0 0.06 0.12
GNW 140905P00014500 P 09/05/14 14.5 0.11 0.17
GNW 140905P00015000 P 09/05/14 15.0 0.19 0.22
GNW 140905P00015500 P 09/05/14 15.5 0.30 0.34
GNW 140905P00016000 P 09/05/14 16.0 0.46 0.50
GNW 140905P00016500 P 09/05/14 16.5 0.69 0.74
GNW 140905P00017000 P 09/05/14 17.0 0.99 1.09
GNW 140905P00017500 P 09/05/14 17.5 1.36 1.48
GNW 140905P00018000 P 09/05/14 18.0 1.75 1.89
GNW 140905P00018500 P 09/05/14 18.5 2.05 2.49
GNW 140905P00019000 P 09/05/14 19.0 2.52 2.94
GNW 140905P00019500 P 09/05/14 19.5 3.00 3.45
GNW 140905P00020000 P 09/05/14 20.0 3.50 3.95
GNW 140905P00020500 P 09/05/14 20.5 4.00 4.45
GNW 140905P00021000 P 09/05/14 21.0 4.50 4.95
GNW 140905P00021500 P 09/05/14 21.5 5.00 5.45
GNW 140905P00022000 P 09/05/14 22.0 5.45 6.00
GNW 140905P00022500 P 09/05/14 22.5 5.95 6.50
GNW 140905P00023000 P 09/05/14 23.0 6.45 7.00
GNW 140905P00023500 P 09/05/14 23.5 6.95 7.50
GNW 140905P00024000 P 09/05/14 24.0 7.45 8.15
GNW 140905P00024500 P 09/05/14 24.5 7.90 8.50
GNW 140920C00001000 C 09/20/14 1.0 14.50 16.10
GNW 140920C00002000 C 09/20/14 2.0 13.55 14.75
GNW 140920C00003000 C 09/20/14 3.0 12.80 13.45
GNW 140920C00004000 C 09/20/14 4.0 11.80 12.45
GNW 140920C00005000 C 09/20/14 5.0 10.55 11.75
GNW 140920C00006000 C 09/20/14 6.0 9.85 10.60
GNW 140920C00007000 C 09/20/14 7.0 9.00 9.60
GNW 140920C00008000 C 09/20/14 8.0 8.00 8.60
GNW 140920C00009000 C 09/20/14 9.0 7.00 7.60
GNW 140920C00010000 C 09/20/14 10.0 6.05 6.60
GNW 140920C00011000 C 09/20/14 11.0 5.05 5.55
GNW 140920C00012000 C 09/20/14 12.0 4.15 4.55
GNW 140920C00013000 C 09/20/14 13.0 3.15 3.60
GNW 140920C00014000 C 09/20/14 14.0 2.26 2.51
GNW 140920C00015000 C 09/20/14 15.0 1.54 1.60
GNW 140920C00016000 C 09/20/14 16.0 0.85 0.92
GNW 140920C00017000 C 09/20/14 17.0 0.39 0.45
GNW 140920C00018000 C 09/20/14 18.0 0.16 0.19
GNW 140920C00019000 C 09/20/14 19.0 0.07 0.11
GNW 140920C00020000 C 09/20/14 20.0 0.01 0.07
GNW 140920C00021000 C 09/20/14 21.0 0.00 0.05
GNW 140920C00022000 C 09/20/14 22.0 0.00 0.04
GNW 140920C00023000 C 09/20/14 23.0 0.00 0.04
GNW 140920C00024000 C 09/20/14 24.0 0.00 0.04
GNW 140920C00025000 C 09/20/14 25.0 0.00 0.04
GNW 140920P00001000 P 09/20/14 1.0 0.00 0.03
GNW 140920P00002000 P 09/20/14 2.0 0.00 0.03
GNW 140920P00003000 P 09/20/14 3.0 0.00 0.03
GNW 140920P00004000 P 09/20/14 4.0 0.00 0.03
GNW 140920P00005000 P 09/20/14 5.0 0.00 0.03
GNW 140920P00006000 P 09/20/14 6.0 0.00 0.03
GNW 140920P00007000 P 09/20/14 7.0 0.00 0.04
GNW 140920P00008000 P 09/20/14 8.0 0.00 0.05
GNW 140920P00009000 P 09/20/14 9.0 0.00 0.06
GNW 140920P00010000 P 09/20/14 10.0 0.02 0.07
GNW 140920P00011000 P 09/20/14 11.0 0.03 0.09
GNW 140920P00012000 P 09/20/14 12.0 0.04 0.10
GNW 140920P00013000 P 09/20/14 13.0 0.04 0.11
GNW 140920P00014000 P 09/20/14 14.0 0.12 0.16
GNW 140920P00015000 P 09/20/14 15.0 0.26 0.32
GNW 140920P00016000 P 09/20/14 16.0 0.56 0.64
GNW 140920P00017000 P 09/20/14 17.0 1.08 1.19
GNW 140920P00018000 P 09/20/14 18.0 1.83 1.96
GNW 140920P00019000 P 09/20/14 19.0 2.55 2.98
GNW 140920P00020000 P 09/20/14 20.0 3.50 3.95
GNW 140920P00021000 P 09/20/14 21.0 4.50 4.95
GNW 140920P00022000 P 09/20/14 22.0 5.45 6.00
GNW 140920P00023000 P 09/20/14 23.0 6.35 7.05
GNW 140920P00024000 P 09/20/14 24.0 7.40 8.00
GNW 140920P00025000 P 09/20/14 25.0 8.60 8.95
GNW 141220C00001000 C 12/20/14 1.0 14.50 16.05
GNW 141220C00002000 C 12/20/14 2.0 13.50 15.05
GNW 141220C00003000 C 12/20/14 3.0 12.50 14.10
GNW 141220C00004000 C 12/20/14 4.0 12.00 12.75
GNW 141220C00005000 C 12/20/14 5.0 11.00 11.75
GNW 141220C00006000 C 12/20/14 6.0 10.00 10.60
GNW 141220C00008000 C 12/20/14 8.0 8.10 8.60
GNW 141220C00009000 C 12/20/14 9.0 7.10 7.65
GNW 141220C00010000 C 12/20/14 10.0 6.15 6.65
GNW 141220C00011000 C 12/20/14 11.0 5.20 5.65
GNW 141220C00012000 C 12/20/14 12.0 4.25 4.70
GNW 141220C00013000 C 12/20/14 13.0 3.35 3.80
GNW 141220C00014000 C 12/20/14 14.0 2.64 2.77
GNW 141220C00015000 C 12/20/14 15.0 1.91 2.02
GNW 141220C00016000 C 12/20/14 16.0 1.30 1.40
GNW 141220C00017000 C 12/20/14 17.0 0.83 0.92
GNW 141220C00018000 C 12/20/14 18.0 0.50 0.60
GNW 141220C00019000 C 12/20/14 19.0 0.29 0.38
GNW 141220C00020000 C 12/20/14 20.0 0.17 0.24
GNW 141220C00021000 C 12/20/14 21.0 0.10 0.15
GNW 141220C00022000 C 12/20/14 22.0 0.05 0.11
GNW 141220C00023000 C 12/20/14 23.0 0.02 0.07
GNW 141220C00024000 C 12/20/14 24.0 0.01 0.06
GNW 141220C00025000 C 12/20/14 25.0 0.01 0.05
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 0.04
GNW 141220P00005000 P 12/20/14 5.0 0.00 0.05
GNW 141220P00006000 P 12/20/14 6.0 0.01 0.06
GNW 141220P00008000 P 12/20/14 8.0 0.04 0.10
GNW 141220P00009000 P 12/20/14 9.0 0.05 0.12
GNW 141220P00010000 P 12/20/14 10.0 0.05 0.13
GNW 141220P00011000 P 12/20/14 11.0 0.06 0.14
GNW 141220P00012000 P 12/20/14 12.0 0.12 0.18
GNW 141220P00013000 P 12/20/14 13.0 0.20 0.28
GNW 141220P00014000 P 12/20/14 14.0 0.37 0.45
GNW 141220P00015000 P 12/20/14 15.0 0.63 0.71
GNW 141220P00016000 P 12/20/14 16.0 1.00 1.11
GNW 141220P00017000 P 12/20/14 17.0 1.52 1.66
GNW 141220P00018000 P 12/20/14 18.0 2.18 2.32
GNW 141220P00019000 P 12/20/14 19.0 2.96 3.10
GNW 141220P00020000 P 12/20/14 20.0 3.65 4.10
GNW 141220P00021000 P 12/20/14 21.0 4.60 5.05
GNW 141220P00022000 P 12/20/14 22.0 5.50 6.00
GNW 141220P00023000 P 12/20/14 23.0 6.45 7.00
GNW 141220P00024000 P 12/20/14 24.0 7.45 7.95
GNW 141220P00025000 P 12/20/14 25.0 8.40 9.05
GNW 150117C00002500 C 01/17/15 2.5 13.00 14.60
GNW 150117C00003000 C 01/17/15 3.0 12.55 13.80
GNW 150117C00004000 C 01/17/15 4.0 11.95 12.75
GNW 150117C00005000 C 01/17/15 5.0 11.00 11.75
GNW 150117C00006000 C 01/17/15 6.0 10.05 10.50
GNW 150117C00007000 C 01/17/15 7.0 9.10 9.65
GNW 150117C00009000 C 01/17/15 9.0 7.15 7.65
GNW 150117C00010000 C 01/17/15 10.0 6.15 6.65
GNW 150117C00011000 C 01/17/15 11.0 5.25 5.70
GNW 150117C00012000 C 01/17/15 12.0 4.30 4.70
GNW 150117C00013000 C 01/17/15 13.0 3.45 3.85
GNW 150117C00014000 C 01/17/15 14.0 2.72 2.88
GNW 150117C00015000 C 01/17/15 15.0 2.07 2.16
GNW 150117C00016000 C 01/17/15 16.0 1.48 1.53
GNW 150117C00017000 C 01/17/15 17.0 1.01 1.06
GNW 150117C00018000 C 01/17/15 18.0 0.66 0.69
GNW 150117C00019000 C 01/17/15 19.0 0.37 0.45
GNW 150117C00020000 C 01/17/15 20.0 0.25 0.28
GNW 150117C00021000 C 01/17/15 21.0 0.15 0.19
GNW 150117C00022000 C 01/17/15 22.0 0.08 0.13
GNW 150117C00023000 C 01/17/15 23.0 0.03 0.09
GNW 150117C00024000 C 01/17/15 24.0 0.02 0.07
GNW 150117C00025000 C 01/17/15 25.0 0.01 0.06
GNW 150117C00026000 C 01/17/15 26.0 0.01 0.05
GNW 150117C00027000 C 01/17/15 27.0 0.02 0.05
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 0.04
GNW 150117P00005000 P 01/17/15 5.0 0.01 0.06
GNW 150117P00006000 P 01/17/15 6.0 0.01 0.07
GNW 150117P00007000 P 01/17/15 7.0 0.03 0.09
GNW 150117P00009000 P 01/17/15 9.0 0.05 0.13
GNW 150117P00010000 P 01/17/15 10.0 0.06 0.14
GNW 150117P00011000 P 01/17/15 11.0 0.10 0.16
GNW 150117P00012000 P 01/17/15 12.0 0.14 0.22
GNW 150117P00013000 P 01/17/15 13.0 0.26 0.35
GNW 150117P00014000 P 01/17/15 14.0 0.45 0.54
GNW 150117P00015000 P 01/17/15 15.0 0.75 0.80
GNW 150117P00016000 P 01/17/15 16.0 1.14 1.21
GNW 150117P00017000 P 01/17/15 17.0 1.66 1.74
GNW 150117P00018000 P 01/17/15 18.0 2.30 2.40
GNW 150117P00019000 P 01/17/15 19.0 3.05 3.15
GNW 150117P00020000 P 01/17/15 20.0 3.85 4.00
GNW 150117P00021000 P 01/17/15 21.0 4.60 5.05
GNW 150117P00022000 P 01/17/15 22.0 5.50 6.00
GNW 150117P00023000 P 01/17/15 23.0 6.50 7.00
GNW 150117P00024000 P 01/17/15 24.0 7.45 7.95
GNW 150117P00025000 P 01/17/15 25.0 8.45 8.95
GNW 150117P00026000 P 01/17/15 26.0 9.45 9.95
GNW 150117P00027000 P 01/17/15 27.0 10.10 11.00
GNW 150320C00008000 C 03/20/15 8.0 8.05 8.65
GNW 150320C00009000 C 03/20/15 9.0 7.10 7.70
GNW 150320C00010000 C 03/20/15 10.0 6.20 6.70
GNW 150320C00011000 C 03/20/15 11.0 5.30 5.75
GNW 150320C00012000 C 03/20/15 12.0 4.40 4.85
GNW 150320C00013000 C 03/20/15 13.0 3.55 4.00
GNW 150320C00014000 C 03/20/15 14.0 2.91 3.10
GNW 150320C00015000 C 03/20/15 15.0 2.22 2.38
GNW 150320C00016000 C 03/20/15 16.0 1.72 1.79
GNW 150320C00017000 C 03/20/15 17.0 1.18 1.32
GNW 150320C00018000 C 03/20/15 18.0 0.83 0.94
GNW 150320C00019000 C 03/20/15 19.0 0.57 0.65
GNW 150320C00020000 C 03/20/15 20.0 0.38 0.46
GNW 150320C00021000 C 03/20/15 21.0 0.26 0.32
GNW 150320C00022000 C 03/20/15 22.0 0.16 0.22
GNW 150320C00023000 C 03/20/15 23.0 0.09 0.16
GNW 150320C00024000 C 03/20/15 24.0 0.05 0.12
GNW 150320P00008000 P 03/20/15 8.0 0.06 0.13
GNW 150320P00009000 P 03/20/15 9.0 0.07 0.15
GNW 150320P00010000 P 03/20/15 10.0 0.09 0.17
GNW 150320P00011000 P 03/20/15 11.0 0.14 0.23
GNW 150320P00012000 P 03/20/15 12.0 0.24 0.34
GNW 150320P00013000 P 03/20/15 13.0 0.40 0.49
GNW 150320P00014000 P 03/20/15 14.0 0.63 0.72
GNW 150320P00015000 P 03/20/15 15.0 0.95 1.04
GNW 150320P00016000 P 03/20/15 16.0 1.36 1.46
GNW 150320P00017000 P 03/20/15 17.0 1.89 1.96
GNW 150320P00018000 P 03/20/15 18.0 2.51 2.62
GNW 150320P00019000 P 03/20/15 19.0 3.20 3.35
GNW 150320P00020000 P 03/20/15 20.0 4.00 4.15
GNW 150320P00021000 P 03/20/15 21.0 4.75 5.15
GNW 150320P00022000 P 03/20/15 22.0 5.60 6.10
GNW 150320P00023000 P 03/20/15 23.0 6.55 7.00
GNW 150320P00024000 P 03/20/15 24.0 7.50 8.00
GNW 160115C00003000 C 01/15/16 3.0 11.00 15.75
GNW 160115C00004000 C 01/15/16 4.0 10.00 14.80
GNW 160115C00005000 C 01/15/16 5.0 10.10 12.55
GNW 160115C00008000 C 01/15/16 8.0 8.20 8.90
GNW 160115C00010000 C 01/15/16 10.0 6.50 7.10
GNW 160115C00012000 C 01/15/16 12.0 5.15 5.30
GNW 160115C00015000 C 01/15/16 15.0 3.05 3.30
GNW 160115C00017000 C 01/15/16 17.0 2.05 2.25
GNW 160115C00020000 C 01/15/16 20.0 1.09 1.23
GNW 160115C00022000 C 01/15/16 22.0 0.66 0.79
GNW 160115C00025000 C 01/15/16 25.0 0.35 0.41
GNW 160115C00030000 C 01/15/16 30.0 0.05 0.13
GNW 160115P00003000 P 01/15/16 3.0 0.00 0.07
GNW 160115P00004000 P 01/15/16 4.0 0.01 0.10
GNW 160115P00005000 P 01/15/16 5.0 0.03 0.12
GNW 160115P00008000 P 01/15/16 8.0 0.11 0.21
GNW 160115P00010000 P 01/15/16 10.0 0.35 0.42
GNW 160115P00012000 P 01/15/16 12.0 0.72 0.77
GNW 160115P00015000 P 01/15/16 15.0 1.68 1.80
GNW 160115P00017000 P 01/15/16 17.0 2.68 2.78
GNW 160115P00020000 P 01/15/16 20.0 4.60 4.75
GNW 160115P00022000 P 01/15/16 22.0 6.20 6.35
GNW 160115P00025000 P 01/15/16 25.0 8.60 9.25
GNW 160115P00030000 P 01/15/16 30.0 13.10 14.10

OPRA data is delayed 15 minutes.