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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 161007C00000500 C 10/07/16 0.5 4.10 4.80
GNW 161007C00001000 C 10/07/16 1.0 3.00 4.40
GNW 161007C00001500 C 10/07/16 1.5 3.00 3.80
GNW 161007C00002000 C 10/07/16 2.0 2.89 3.30
GNW 161007C00002500 C 10/07/16 2.5 2.39 2.54
GNW 161007C00003000 C 10/07/16 3.0 1.93 2.02
GNW 161007C00003500 C 10/07/16 3.5 1.45 1.50
GNW 161007C00004000 C 10/07/16 4.0 0.95 1.00
GNW 161007C00004500 C 10/07/16 4.5 0.46 0.51
GNW 161007C00005000 C 10/07/16 5.0 0.11 0.12
GNW 161007C00005500 C 10/07/16 5.5 0.01 0.02
GNW 161007C00006000 C 10/07/16 6.0 0.00 0.02
GNW 161007C00006500 C 10/07/16 6.5 0.00 0.03
GNW 161007C00007000 C 10/07/16 7.0 0.00 0.03
GNW 161007C00007500 C 10/07/16 7.5 0.00 0.03
GNW 161007C00008000 C 10/07/16 8.0 0.00 0.03
GNW 161007C00008500 C 10/07/16 8.5 0.00 0.03
GNW 161007C00009000 C 10/07/16 9.0 0.00 0.50
GNW 161007P00000500 P 10/07/16 0.5 0.00 0.50
GNW 161007P00001000 P 10/07/16 1.0 0.00 0.50
GNW 161007P00001500 P 10/07/16 1.5 0.00 0.09
GNW 161007P00002000 P 10/07/16 2.0 0.00 0.06
GNW 161007P00002500 P 10/07/16 2.5 0.00 0.28
GNW 161007P00003000 P 10/07/16 3.0 0.00 0.09
GNW 161007P00003500 P 10/07/16 3.5 0.00 0.02
GNW 161007P00004000 P 10/07/16 4.0 0.00 0.02
GNW 161007P00004500 P 10/07/16 4.5 0.01 0.04
GNW 161007P00005000 P 10/07/16 5.0 0.14 0.16
GNW 161007P00005500 P 10/07/16 5.5 0.51 0.58
GNW 161007P00006000 P 10/07/16 6.0 1.01 1.07
GNW 161007P00006500 P 10/07/16 6.5 1.51 1.56
GNW 161007P00007000 P 10/07/16 7.0 1.97 2.12
GNW 161007P00007500 P 10/07/16 7.5 2.45 2.62
GNW 161007P00008000 P 10/07/16 8.0 2.87 3.50
GNW 161007P00008500 P 10/07/16 8.5 3.20 3.95
GNW 161007P00009000 P 10/07/16 9.0 3.70 4.45
GNW 161014C00000500 C 10/14/16 0.5 4.05 4.80
GNW 161014C00001000 C 10/14/16 1.0 3.15 4.30
GNW 161014C00001500 C 10/14/16 1.5 3.05 3.80
GNW 161014C00002000 C 10/14/16 2.0 2.95 3.30
GNW 161014C00002500 C 10/14/16 2.5 2.45 2.49
GNW 161014C00003000 C 10/14/16 3.0 1.95 2.00
GNW 161014C00003500 C 10/14/16 3.5 1.45 1.50
GNW 161014C00004000 C 10/14/16 4.0 0.96 1.01
GNW 161014C00004500 C 10/14/16 4.5 0.51 0.54
GNW 161014C00005000 C 10/14/16 5.0 0.18 0.20
GNW 161014C00005500 C 10/14/16 5.5 0.04 0.07
GNW 161014C00006000 C 10/14/16 6.0 0.01 0.08
GNW 161014C00006500 C 10/14/16 6.5 0.00 0.06
GNW 161014C00007000 C 10/14/16 7.0 0.00 0.25
GNW 161014C00007500 C 10/14/16 7.5 0.00 0.25
GNW 161014C00008000 C 10/14/16 8.0 0.00 0.09
GNW 161014C00008500 C 10/14/16 8.5 0.00 0.50
GNW 161014C00009000 C 10/14/16 9.0 0.00 0.50
GNW 161014P00000500 P 10/14/16 0.5 0.00 0.50
GNW 161014P00001000 P 10/14/16 1.0 0.00 0.50
GNW 161014P00001500 P 10/14/16 1.5 0.00 0.09
GNW 161014P00002000 P 10/14/16 2.0 0.00 0.07
GNW 161014P00002500 P 10/14/16 2.5 0.00 0.16
GNW 161014P00003000 P 10/14/16 3.0 0.00 0.06
GNW 161014P00003500 P 10/14/16 3.5 0.00 0.05
GNW 161014P00004000 P 10/14/16 4.0 0.01 0.06
GNW 161014P00004500 P 10/14/16 4.5 0.04 0.10
GNW 161014P00005000 P 10/14/16 5.0 0.21 0.23
GNW 161014P00005500 P 10/14/16 5.5 0.56 0.60
GNW 161014P00006000 P 10/14/16 6.0 1.02 1.07
GNW 161014P00006500 P 10/14/16 6.5 1.50 1.56
GNW 161014P00007000 P 10/14/16 7.0 2.01 2.06
GNW 161014P00007500 P 10/14/16 7.5 2.51 2.56
GNW 161014P00008000 P 10/14/16 8.0 3.00 3.45
GNW 161014P00008500 P 10/14/16 8.5 3.25 4.00
GNW 161014P00009000 P 10/14/16 9.0 3.75 4.40
GNW 161021C00000500 C 10/21/16 0.5 4.00 4.90
GNW 161021C00001000 C 10/21/16 1.0 3.50 4.30
GNW 161021C00001500 C 10/21/16 1.5 3.05 3.80
GNW 161021C00002000 C 10/21/16 2.0 2.95 3.25
GNW 161021C00002500 C 10/21/16 2.5 2.45 2.50
GNW 161021C00003000 C 10/21/16 3.0 1.95 2.00
GNW 161021C00003500 C 10/21/16 3.5 1.46 1.50
GNW 161021C00004000 C 10/21/16 4.0 0.98 1.02
GNW 161021C00004500 C 10/21/16 4.5 0.54 0.57
GNW 161021C00005000 C 10/21/16 5.0 0.23 0.25
GNW 161021C00005500 C 10/21/16 5.5 0.08 0.09
GNW 161021C00006000 C 10/21/16 6.0 0.02 0.04
GNW 161021C00006500 C 10/21/16 6.5 0.00 0.02
GNW 161021C00007000 C 10/21/16 7.0 0.00 0.02
GNW 161021C00007500 C 10/21/16 7.5 0.00 0.02
GNW 161021C00008000 C 10/21/16 8.0 0.00 0.02
GNW 161021C00008500 C 10/21/16 8.5 0.00 0.02
GNW 161021C00009000 C 10/21/16 9.0 0.00 0.50
GNW 161021C00009500 C 10/21/16 9.5 0.00 0.04
GNW 161021C00010000 C 10/21/16 10.0 0.00 0.05
GNW 161021P00000500 P 10/21/16 0.5 0.00 0.04
GNW 161021P00001000 P 10/21/16 1.0 0.00 0.04
GNW 161021P00001500 P 10/21/16 1.5 0.00 0.04
GNW 161021P00002000 P 10/21/16 2.0 0.00 0.05
GNW 161021P00002500 P 10/21/16 2.5 0.00 0.04
GNW 161021P00003000 P 10/21/16 3.0 0.00 0.02
GNW 161021P00003500 P 10/21/16 3.5 0.00 0.03
GNW 161021P00004000 P 10/21/16 4.0 0.02 0.05
GNW 161021P00004500 P 10/21/16 4.5 0.08 0.09
GNW 161021P00005000 P 10/21/16 5.0 0.26 0.28
GNW 161021P00005500 P 10/21/16 5.5 0.60 0.63
GNW 161021P00006000 P 10/21/16 6.0 1.04 1.08
GNW 161021P00006500 P 10/21/16 6.5 1.52 1.56
GNW 161021P00007000 P 10/21/16 7.0 2.01 2.06
GNW 161021P00007500 P 10/21/16 7.5 2.51 2.55
GNW 161021P00008000 P 10/21/16 8.0 3.00 3.35
GNW 161021P00008500 P 10/21/16 8.5 3.35 3.70
GNW 161021P00009000 P 10/21/16 9.0 3.70 4.40
GNW 161021P00009500 P 10/21/16 9.5 4.20 5.00
GNW 161021P00010000 P 10/21/16 10.0 4.75 5.45
GNW 161028C00000500 C 10/28/16 0.5 4.05 4.80
GNW 161028C00001000 C 10/28/16 1.0 3.50 4.30
GNW 161028C00001500 C 10/28/16 1.5 3.15 3.80
GNW 161028C00002000 C 10/28/16 2.0 2.95 3.25
GNW 161028C00002500 C 10/28/16 2.5 2.45 2.50
GNW 161028C00003000 C 10/28/16 3.0 1.96 2.01
GNW 161028C00003500 C 10/28/16 3.5 1.48 1.52
GNW 161028C00004000 C 10/28/16 4.0 1.03 1.06
GNW 161028C00004500 C 10/28/16 4.5 0.64 0.67
GNW 161028C00005000 C 10/28/16 5.0 0.35 0.37
GNW 161028C00005500 C 10/28/16 5.5 0.18 0.23
GNW 161028C00006000 C 10/28/16 6.0 0.09 0.12
GNW 161028C00006500 C 10/28/16 6.5 0.04 0.24
GNW 161028C00007000 C 10/28/16 7.0 0.02 0.10
GNW 161028C00007500 C 10/28/16 7.5 0.01 0.24
GNW 161028C00008000 C 10/28/16 8.0 0.00 0.09
GNW 161028C00008500 C 10/28/16 8.5 0.00 0.25
GNW 161028C00009000 C 10/28/16 9.0 0.00 0.25
GNW 161028P00000500 P 10/28/16 0.5 0.00 0.50
GNW 161028P00001000 P 10/28/16 1.0 0.00 0.50
GNW 161028P00001500 P 10/28/16 1.5 0.00 0.09
GNW 161028P00002000 P 10/28/16 2.0 0.00 0.06
GNW 161028P00002500 P 10/28/16 2.5 0.00 0.07
GNW 161028P00003000 P 10/28/16 3.0 0.01 0.05
GNW 161028P00003500 P 10/28/16 3.5 0.02 0.12
GNW 161028P00004000 P 10/28/16 4.0 0.05 0.14
GNW 161028P00004500 P 10/28/16 4.5 0.16 0.24
GNW 161028P00005000 P 10/28/16 5.0 0.39 0.41
GNW 161028P00005500 P 10/28/16 5.5 0.70 0.74
GNW 161028P00006000 P 10/28/16 6.0 1.11 1.15
GNW 161028P00006500 P 10/28/16 6.5 1.56 1.60
GNW 161028P00007000 P 10/28/16 7.0 2.03 2.08
GNW 161028P00007500 P 10/28/16 7.5 2.52 2.57
GNW 161028P00008000 P 10/28/16 8.0 3.00 3.45
GNW 161028P00008500 P 10/28/16 8.5 3.25 3.95
GNW 161028P00009000 P 10/28/16 9.0 3.75 4.40
GNW 161104C00000500 C 11/04/16 0.5 4.00 4.80
GNW 161104C00001000 C 11/04/16 1.0 3.50 4.30
GNW 161104C00001500 C 11/04/16 1.5 3.05 3.80
GNW 161104C00002000 C 11/04/16 2.0 2.95 3.30
GNW 161104C00002500 C 11/04/16 2.5 2.45 2.50
GNW 161104C00003000 C 11/04/16 3.0 1.96 2.01
GNW 161104C00003500 C 11/04/16 3.5 1.49 1.54
GNW 161104C00004000 C 11/04/16 4.0 1.06 1.10
GNW 161104C00004500 C 11/04/16 4.5 0.69 0.73
GNW 161104C00005000 C 11/04/16 5.0 0.42 0.45
GNW 161104C00005500 C 11/04/16 5.5 0.24 0.28
GNW 161104C00006000 C 11/04/16 6.0 0.13 0.20
GNW 161104C00006500 C 11/04/16 6.5 0.07 0.19
GNW 161104C00007000 C 11/04/16 7.0 0.04 0.11
GNW 161104C00007500 C 11/04/16 7.5 0.03 0.24
GNW 161104C00008000 C 11/04/16 8.0 0.01 0.06
GNW 161104C00008500 C 11/04/16 8.5 0.01 0.25
GNW 161104C00009000 C 11/04/16 9.0 0.00 0.09
GNW 161104C00009500 C 11/04/16 9.5 0.00 0.25
GNW 161104C00010000 C 11/04/16 10.0 0.00 0.09
GNW 161104P00000500 P 11/04/16 0.5 0.00 0.50
GNW 161104P00001000 P 11/04/16 1.0 0.00 0.50
GNW 161104P00001500 P 11/04/16 1.5 0.00 0.10
GNW 161104P00002000 P 11/04/16 2.0 0.00 0.05
GNW 161104P00002500 P 11/04/16 2.5 0.01 0.06
GNW 161104P00003000 P 11/04/16 3.0 0.02 0.07
GNW 161104P00003500 P 11/04/16 3.5 0.04 0.13
GNW 161104P00004000 P 11/04/16 4.0 0.10 0.13
GNW 161104P00004500 P 11/04/16 4.5 0.23 0.25
GNW 161104P00005000 P 11/04/16 5.0 0.45 0.47
GNW 161104P00005500 P 11/04/16 5.5 0.77 0.80
GNW 161104P00006000 P 11/04/16 6.0 1.16 1.19
GNW 161104P00006500 P 11/04/16 6.5 1.60 1.63
GNW 161104P00007000 P 11/04/16 7.0 2.06 2.10
GNW 161104P00007500 P 11/04/16 7.5 2.53 2.58
GNW 161104P00008000 P 11/04/16 8.0 3.00 3.25
GNW 161104P00008500 P 11/04/16 8.5 3.25 3.95
GNW 161104P00009000 P 11/04/16 9.0 3.80 4.40
GNW 161104P00009500 P 11/04/16 9.5 4.25 4.95
GNW 161104P00010000 P 11/04/16 10.0 4.75 5.45
GNW 161111C00000500 C 11/11/16 0.5 4.05 4.80
GNW 161111C00001000 C 11/11/16 1.0 3.50 4.30
GNW 161111C00001500 C 11/11/16 1.5 3.05 3.80
GNW 161111C00002000 C 11/11/16 2.0 2.90 3.20
GNW 161111C00002500 C 11/11/16 2.5 2.45 2.51
GNW 161111C00003000 C 11/11/16 3.0 1.96 2.02
GNW 161111C00003500 C 11/11/16 3.5 1.48 1.57
GNW 161111C00004000 C 11/11/16 4.0 1.07 1.12
GNW 161111C00004500 C 11/11/16 4.5 0.68 0.76
GNW 161111C00005000 C 11/11/16 5.0 0.44 0.49
GNW 161111C00005500 C 11/11/16 5.5 0.26 0.30
GNW 161111C00006000 C 11/11/16 6.0 0.15 0.20
GNW 161111C00006500 C 11/11/16 6.5 0.08 0.16
GNW 161111C00007000 C 11/11/16 7.0 0.05 0.10
GNW 161111C00007500 C 11/11/16 7.5 0.03 0.23
GNW 161111C00008000 C 11/11/16 8.0 0.02 0.06
GNW 161111C00008500 C 11/11/16 8.5 0.01 0.24
GNW 161111C00009000 C 11/11/16 9.0 0.01 0.08
GNW 161111C00009500 C 11/11/16 9.5 0.00 0.25
GNW 161111P00000500 P 11/11/16 0.5 0.00 0.50
GNW 161111P00001000 P 11/11/16 1.0 0.00 0.50
GNW 161111P00001500 P 11/11/16 1.5 0.00 0.09
GNW 161111P00002000 P 11/11/16 2.0 0.00 0.06
GNW 161111P00002500 P 11/11/16 2.5 0.01 0.04
GNW 161111P00003000 P 11/11/16 3.0 0.03 0.06
GNW 161111P00003500 P 11/11/16 3.5 0.05 0.10
GNW 161111P00004000 P 11/11/16 4.0 0.11 0.17
GNW 161111P00004500 P 11/11/16 4.5 0.25 0.28
GNW 161111P00005000 P 11/11/16 5.0 0.47 0.51
GNW 161111P00005500 P 11/11/16 5.5 0.79 0.86
GNW 161111P00006000 P 11/11/16 6.0 1.18 1.24
GNW 161111P00006500 P 11/11/16 6.5 1.61 1.67
GNW 161111P00007000 P 11/11/16 7.0 2.07 2.13
GNW 161111P00007500 P 11/11/16 7.5 2.51 2.60
GNW 161111P00008000 P 11/11/16 8.0 2.96 3.30
GNW 161111P00008500 P 11/11/16 8.5 3.25 3.95
GNW 161111P00009000 P 11/11/16 9.0 3.75 4.45
GNW 161111P00009500 P 11/11/16 9.5 4.25 5.00
GNW 161118C00000500 C 11/18/16 0.5 4.00 4.80
GNW 161118C00001000 C 11/18/16 1.0 3.60 4.30
GNW 161118C00001500 C 11/18/16 1.5 3.05 3.80
GNW 161118C00002000 C 11/18/16 2.0 2.95 3.15
GNW 161118C00002500 C 11/18/16 2.5 2.46 2.51
GNW 161118C00003000 C 11/18/16 3.0 1.97 2.02
GNW 161118C00003500 C 11/18/16 3.5 1.51 1.56
GNW 161118C00004000 C 11/18/16 4.0 1.09 1.13
GNW 161118C00004500 C 11/18/16 4.5 0.74 0.78
GNW 161118C00005000 C 11/18/16 5.0 0.48 0.50
GNW 161118C00005500 C 11/18/16 5.5 0.29 0.32
GNW 161118C00006000 C 11/18/16 6.0 0.17 0.19
GNW 161118C00007000 C 11/18/16 7.0 0.06 0.07
GNW 161118C00008000 C 11/18/16 8.0 0.02 0.03
GNW 161118C00009000 C 11/18/16 9.0 0.01 0.02
GNW 161118C00010000 C 11/18/16 10.0 0.00 0.02
GNW 161118P00000500 P 11/18/16 0.5 0.00 0.03
GNW 161118P00001000 P 11/18/16 1.0 0.00 0.03
GNW 161118P00001500 P 11/18/16 1.5 0.00 0.03
GNW 161118P00002000 P 11/18/16 2.0 0.01 0.03
GNW 161118P00002500 P 11/18/16 2.5 0.01 0.02
GNW 161118P00003000 P 11/18/16 3.0 0.03 0.04
GNW 161118P00003500 P 11/18/16 3.5 0.06 0.07
GNW 161118P00004000 P 11/18/16 4.0 0.13 0.14
GNW 161118P00004500 P 11/18/16 4.5 0.27 0.29
GNW 161118P00005000 P 11/18/16 5.0 0.50 0.52
GNW 161118P00005500 P 11/18/16 5.5 0.81 0.85
GNW 161118P00006000 P 11/18/16 6.0 1.19 1.23
GNW 161118P00007000 P 11/18/16 7.0 2.08 2.11
GNW 161118P00008000 P 11/18/16 8.0 3.00 3.10
GNW 161118P00009000 P 11/18/16 9.0 3.90 4.15
GNW 161118P00010000 P 11/18/16 10.0 4.75 5.45
GNW 161216C00000500 C 12/16/16 0.5 4.20 4.80
GNW 161216C00001000 C 12/16/16 1.0 2.02 5.95
GNW 161216C00001500 C 12/16/16 1.5 3.15 3.80
GNW 161216C00002000 C 12/16/16 2.0 2.57 3.30
GNW 161216C00002500 C 12/16/16 2.5 2.22 2.68
GNW 161216C00003000 C 12/16/16 3.0 1.79 2.15
GNW 161216C00003500 C 12/16/16 3.5 1.55 1.59
GNW 161216C00004000 C 12/16/16 4.0 1.15 1.18
GNW 161216C00004500 C 12/16/16 4.5 0.82 0.85
GNW 161216C00005000 C 12/16/16 5.0 0.57 0.59
GNW 161216C00005500 C 12/16/16 5.5 0.38 0.39
GNW 161216C00006000 C 12/16/16 6.0 0.24 0.26
GNW 161216C00007000 C 12/16/16 7.0 0.10 0.12
GNW 161216C00008000 C 12/16/16 8.0 0.04 0.06
GNW 161216C00009000 C 12/16/16 9.0 0.02 0.03
GNW 161216C00010000 C 12/16/16 10.0 0.01 0.02
GNW 161216P00000500 P 12/16/16 0.5 0.00 0.03
GNW 161216P00001000 P 12/16/16 1.0 0.00 0.03
GNW 161216P00001500 P 12/16/16 1.5 0.00 0.05
GNW 161216P00002000 P 12/16/16 2.0 0.01 0.02
GNW 161216P00002500 P 12/16/16 2.5 0.02 0.03
GNW 161216P00003000 P 12/16/16 3.0 0.04 0.05
GNW 161216P00003500 P 12/16/16 3.5 0.08 0.10
GNW 161216P00004000 P 12/16/16 4.0 0.19 0.20
GNW 161216P00004500 P 12/16/16 4.5 0.35 0.37
GNW 161216P00005000 P 12/16/16 5.0 0.59 0.61
GNW 161216P00005500 P 12/16/16 5.5 0.89 0.92
GNW 161216P00006000 P 12/16/16 6.0 1.24 1.30
GNW 161216P00007000 P 12/16/16 7.0 2.10 2.16
GNW 161216P00008000 P 12/16/16 8.0 2.75 3.45
GNW 161216P00009000 P 12/16/16 9.0 3.80 4.50
GNW 161216P00010000 P 12/16/16 10.0 4.75 5.45
GNW 170120C00000500 C 01/20/17 0.5 4.05 4.80
GNW 170120C00001000 C 01/20/17 1.0 3.60 4.55
GNW 170120C00001500 C 01/20/17 1.5 3.30 3.65
GNW 170120C00002000 C 01/20/17 2.0 2.79 3.20
GNW 170120C00002500 C 01/20/17 2.5 2.36 2.86
GNW 170120C00003000 C 01/20/17 3.0 2.01 2.22
GNW 170120C00003500 C 01/20/17 3.5 1.58 1.63
GNW 170120C00004000 C 01/20/17 4.0 1.22 1.25
GNW 170120C00004500 C 01/20/17 4.5 0.90 0.93
GNW 170120C00005000 C 01/20/17 5.0 0.65 0.68
GNW 170120C00005500 C 01/20/17 5.5 0.46 0.48
GNW 170120C00006000 C 01/20/17 6.0 0.32 0.34
GNW 170120C00007000 C 01/20/17 7.0 0.15 0.17
GNW 170120C00008000 C 01/20/17 8.0 0.07 0.11
GNW 170120C00009000 C 01/20/17 9.0 0.04 0.06
GNW 170120C00010000 C 01/20/17 10.0 0.01 0.05
GNW 170120C00012000 C 01/20/17 12.0 0.00 0.03
GNW 170120C00015000 C 01/20/17 15.0 0.00 0.08
GNW 170120C00017000 C 01/20/17 17.0 0.00 0.07
GNW 170120P00000500 P 01/20/17 0.5 0.00 0.03
GNW 170120P00001000 P 01/20/17 1.0 0.00 0.03
GNW 170120P00001500 P 01/20/17 1.5 0.01 0.06
GNW 170120P00002000 P 01/20/17 2.0 0.02 0.03
GNW 170120P00002500 P 01/20/17 2.5 0.03 0.05
GNW 170120P00003000 P 01/20/17 3.0 0.06 0.07
GNW 170120P00003500 P 01/20/17 3.5 0.12 0.15
GNW 170120P00004000 P 01/20/17 4.0 0.25 0.27
GNW 170120P00004500 P 01/20/17 4.5 0.41 0.44
GNW 170120P00005000 P 01/20/17 5.0 0.67 0.69
GNW 170120P00005500 P 01/20/17 5.5 0.95 0.99
GNW 170120P00006000 P 01/20/17 6.0 1.30 1.35
GNW 170120P00007000 P 01/20/17 7.0 2.13 2.19
GNW 170120P00008000 P 01/20/17 8.0 2.96 3.15
GNW 170120P00009000 P 01/20/17 9.0 3.75 4.25
GNW 170120P00010000 P 01/20/17 10.0 4.75 5.45
GNW 170120P00012000 P 01/20/17 12.0 6.80 7.20
GNW 170120P00015000 P 01/20/17 15.0 9.70 10.30
GNW 170120P00017000 P 01/20/17 17.0 11.65 12.30
GNW 170317C00000500 C 03/17/17 0.5 2.16 4.80
GNW 170317C00001000 C 03/17/17 1.0 3.60 4.30
GNW 170317C00001500 C 03/17/17 1.5 3.10 3.80
GNW 170317C00002000 C 03/17/17 2.0 2.85 3.20
GNW 170317C00002500 C 03/17/17 2.5 2.37 2.73
GNW 170317C00003000 C 03/17/17 3.0 2.04 2.29
GNW 170317C00003500 C 03/17/17 3.5 1.66 1.73
GNW 170317C00004000 C 03/17/17 4.0 1.33 1.38
GNW 170317C00004500 C 03/17/17 4.5 1.03 1.09
GNW 170317C00005000 C 03/17/17 5.0 0.79 0.85
GNW 170317C00005500 C 03/17/17 5.5 0.58 0.65
GNW 170317C00006000 C 03/17/17 6.0 0.45 0.51
GNW 170317C00007000 C 03/17/17 7.0 0.23 0.30
GNW 170317C00008000 C 03/17/17 8.0 0.14 0.23
GNW 170317C00009000 C 03/17/17 9.0 0.07 0.15
GNW 170317C00010000 C 03/17/17 10.0 0.05 0.13
GNW 170317P00000500 P 03/17/17 0.5 0.00 0.03
GNW 170317P00001000 P 03/17/17 1.0 0.00 0.05
GNW 170317P00001500 P 03/17/17 1.5 0.02 0.09
GNW 170317P00002000 P 03/17/17 2.0 0.04 0.09
GNW 170317P00002500 P 03/17/17 2.5 0.07 0.16
GNW 170317P00003000 P 03/17/17 3.0 0.11 0.24
GNW 170317P00003500 P 03/17/17 3.5 0.20 0.24
GNW 170317P00004000 P 03/17/17 4.0 0.33 0.39
GNW 170317P00004500 P 03/17/17 4.5 0.54 0.60
GNW 170317P00005000 P 03/17/17 5.0 0.80 0.83
GNW 170317P00005500 P 03/17/17 5.5 1.09 1.16
GNW 170317P00006000 P 03/17/17 6.0 1.44 1.52
GNW 170317P00007000 P 03/17/17 7.0 2.24 2.31
GNW 170317P00008000 P 03/17/17 8.0 3.10 3.20
GNW 170317P00009000 P 03/17/17 9.0 3.95 4.20
GNW 170317P00010000 P 03/17/17 10.0 4.75 5.50
GNW 180119C00000500 C 01/19/18 0.5 4.00 4.70
GNW 180119C00001000 C 01/19/18 1.0 3.75 4.25
GNW 180119C00001500 C 01/19/18 1.5 3.30 3.80
GNW 180119C00002000 C 01/19/18 2.0 3.00 3.40
GNW 180119C00002500 C 01/19/18 2.5 2.46 3.50
GNW 180119C00003000 C 01/19/18 3.0 2.34 2.43
GNW 180119C00003500 C 01/19/18 3.5 2.02 2.12
GNW 180119C00004000 C 01/19/18 4.0 1.80 1.88
GNW 180119C00004500 C 01/19/18 4.5 1.50 1.60
GNW 180119C00005000 C 01/19/18 5.0 1.29 1.39
GNW 180119C00005500 C 01/19/18 5.5 1.10 1.21
GNW 180119C00007000 C 01/19/18 7.0 0.70 0.80
GNW 180119P00000500 P 01/19/18 0.5 0.02 0.06
GNW 180119P00001000 P 01/19/18 1.0 0.04 0.10
GNW 180119P00001500 P 01/19/18 1.5 0.07 0.16
GNW 180119P00002000 P 01/19/18 2.0 0.12 0.15
GNW 180119P00002500 P 01/19/18 2.5 0.23 0.27
GNW 180119P00003000 P 01/19/18 3.0 0.35 0.41
GNW 180119P00003500 P 01/19/18 3.5 0.52 0.60
GNW 180119P00004000 P 01/19/18 4.0 0.71 0.81
GNW 180119P00004500 P 01/19/18 4.5 0.95 1.05
GNW 180119P00005000 P 01/19/18 5.0 1.22 1.35
GNW 180119P00005500 P 01/19/18 5.5 1.53 1.67
GNW 180119P00007000 P 01/19/18 7.0 2.60 2.75

OPRA data is delayed 15 minutes.