Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Genworth Financial Inc (GNW)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 180119C00000500 C Jan 19, 2018 0.5 0.45 5.00
GNW 180119C00001000 C Jan 19, 2018 1.0 0.20 4.40
GNW 180119C00001500 C Jan 19, 2018 1.5 0.00 3.90
GNW 180119C00002000 C Jan 19, 2018 2.0 1.01 1.50
GNW 180119C00002500 C Jan 19, 2018 2.5 0.00 2.00
GNW 180119C00003000 C Jan 19, 2018 3.0 0.00 0.25
GNW 180119C00003500 C Jan 19, 2018 3.5 0.00 0.01
GNW 180119C00004000 C Jan 19, 2018 4.0 0.00 0.01
GNW 180119C00004500 C Jan 19, 2018 4.5 0.00 0.01
GNW 180119C00005000 C Jan 19, 2018 5.0 0.00 0.01
GNW 180119C00005500 C Jan 19, 2018 5.5 0.00 0.01
GNW 180119C00006000 C Jan 19, 2018 6.0 0.00 0.01
GNW 180119C00006500 C Jan 19, 2018 6.5 0.00 0.01
GNW 180119C00007000 C Jan 19, 2018 7.0 0.00 0.01
GNW 180119C00008000 C Jan 19, 2018 8.0 0.00 0.01
GNW 180119P00000500 P Jan 19, 2018 0.5 0.00 0.01
GNW 180119P00001000 P Jan 19, 2018 1.0 0.00 0.01
GNW 180119P00001500 P Jan 19, 2018 1.5 0.00 0.01
GNW 180119P00002000 P Jan 19, 2018 2.0 0.00 0.01
GNW 180119P00002500 P Jan 19, 2018 2.5 0.00 0.04
GNW 180119P00003000 P Jan 19, 2018 3.0 0.00 0.04
GNW 180119P00003500 P Jan 19, 2018 3.5 0.31 0.35
GNW 180119P00004000 P Jan 19, 2018 4.0 0.05 1.10
GNW 180119P00004500 P Jan 19, 2018 4.5 1.27 1.37
GNW 180119P00005000 P Jan 19, 2018 5.0 1.75 1.85
GNW 180119P00005500 P Jan 19, 2018 5.5 2.00 3.00
GNW 180119P00006000 P Jan 19, 2018 6.0 0.50 5.20
GNW 180119P00006500 P Jan 19, 2018 6.5 1.00 5.60
GNW 180119P00007000 P Jan 19, 2018 7.0 3.30 6.20
GNW 180119P00008000 P Jan 19, 2018 8.0 2.50 7.20
GNW 180126C00000500 C Jan 26, 2018 0.5 0.45 5.00
GNW 180126C00001000 C Jan 26, 2018 1.0 0.00 4.75
GNW 180126C00001500 C Jan 26, 2018 1.5 0.00 4.20
GNW 180126C00002000 C Jan 26, 2018 2.0 0.00 3.85
GNW 180126C00002500 C Jan 26, 2018 2.5 0.00 4.75
GNW 180126C00003000 C Jan 26, 2018 3.0 0.00 0.75
GNW 180126C00003500 C Jan 26, 2018 3.5 0.00 0.15
GNW 180126C00004000 C Jan 26, 2018 4.0 0.00 0.26
GNW 180126C00004500 C Jan 26, 2018 4.5 0.00 0.05
GNW 180126C00005000 C Jan 26, 2018 5.0 0.00 4.75
GNW 180126C00005500 C Jan 26, 2018 5.5 0.00 4.75
GNW 180126C00006000 C Jan 26, 2018 6.0 0.00 4.75
GNW 180126C00006500 C Jan 26, 2018 6.5 0.00 4.75
GNW 180126P00000500 P Jan 26, 2018 0.5 0.00 4.75
GNW 180126P00001000 P Jan 26, 2018 1.0 0.00 4.75
GNW 180126P00001500 P Jan 26, 2018 1.5 0.00 0.02
GNW 180126P00002000 P Jan 26, 2018 2.0 0.00 1.35
GNW 180126P00002500 P Jan 26, 2018 2.5 0.00 0.14
GNW 180126P00003000 P Jan 26, 2018 3.0 0.00 0.18
GNW 180126P00003500 P Jan 26, 2018 3.5 0.00 4.75
GNW 180126P00004000 P Jan 26, 2018 4.0 0.00 4.75
GNW 180126P00004500 P Jan 26, 2018 4.5 0.00 4.75
GNW 180126P00005000 P Jan 26, 2018 5.0 0.00 4.75
GNW 180126P00005500 P Jan 26, 2018 5.5 0.05 4.80
GNW 180126P00006000 P Jan 26, 2018 6.0 0.55 5.20
GNW 180126P00006500 P Jan 26, 2018 6.5 1.05 5.80
GNW 180202C00000500 C Feb 02, 2018 0.5 0.44 5.00
GNW 180202C00001000 C Feb 02, 2018 1.0 0.20 4.75
GNW 180202C00001500 C Feb 02, 2018 1.5 0.00 4.75
GNW 180202C00002000 C Feb 02, 2018 2.0 0.00 4.75
GNW 180202C00002500 C Feb 02, 2018 2.5 0.00 4.75
GNW 180202C00003000 C Feb 02, 2018 3.0 0.00 4.75
GNW 180202C00003500 C Feb 02, 2018 3.5 0.00 4.75
GNW 180202C00004000 C Feb 02, 2018 4.0 0.00 4.75
GNW 180202C00004500 C Feb 02, 2018 4.5 0.00 4.75
GNW 180202C00005000 C Feb 02, 2018 5.0 0.00 4.75
GNW 180202C00005500 C Feb 02, 2018 5.5 0.00 4.75
GNW 180202C00006000 C Feb 02, 2018 6.0 0.00 4.75
GNW 180202C00006500 C Feb 02, 2018 6.5 0.00 4.75
GNW 180202P00000500 P Feb 02, 2018 0.5 0.00 4.75
GNW 180202P00001000 P Feb 02, 2018 1.0 0.00 1.75
GNW 180202P00001500 P Feb 02, 2018 1.5 0.00 4.75
GNW 180202P00002000 P Feb 02, 2018 2.0 0.00 4.75
GNW 180202P00002500 P Feb 02, 2018 2.5 0.00 4.75
GNW 180202P00003000 P Feb 02, 2018 3.0 0.00 4.75
GNW 180202P00003500 P Feb 02, 2018 3.5 0.00 4.75
GNW 180202P00004000 P Feb 02, 2018 4.0 0.00 4.75
GNW 180202P00004500 P Feb 02, 2018 4.5 0.00 4.75
GNW 180202P00005000 P Feb 02, 2018 5.0 0.00 4.75
GNW 180202P00005500 P Feb 02, 2018 5.5 0.05 4.80
GNW 180202P00006000 P Feb 02, 2018 6.0 0.55 5.20
GNW 180202P00006500 P Feb 02, 2018 6.5 1.05 5.80
GNW 180209C00000500 C Feb 09, 2018 0.5 0.45 5.00
GNW 180209C00001000 C Feb 09, 2018 1.0 0.00 4.75
GNW 180209C00001500 C Feb 09, 2018 1.5 0.00 4.75
GNW 180209C00002000 C Feb 09, 2018 2.0 0.00 4.75
GNW 180209C00002500 C Feb 09, 2018 2.5 0.00 4.75
GNW 180209C00003000 C Feb 09, 2018 3.0 0.00 4.75
GNW 180209C00003500 C Feb 09, 2018 3.5 0.00 4.75
GNW 180209C00004000 C Feb 09, 2018 4.0 0.00 0.20
GNW 180209C00004500 C Feb 09, 2018 4.5 0.00 4.75
GNW 180209C00005000 C Feb 09, 2018 5.0 0.00 4.75
GNW 180209C00005500 C Feb 09, 2018 5.5 0.00 4.75
GNW 180209C00006000 C Feb 09, 2018 6.0 0.00 0.75
GNW 180209P00000500 P Feb 09, 2018 0.5 0.00 4.75
GNW 180209P00001000 P Feb 09, 2018 1.0 0.00 2.13
GNW 180209P00001500 P Feb 09, 2018 1.5 0.00 4.75
GNW 180209P00002000 P Feb 09, 2018 2.0 0.00 4.75
GNW 180209P00002500 P Feb 09, 2018 2.5 0.00 4.75
GNW 180209P00003000 P Feb 09, 2018 3.0 0.00 4.75
GNW 180209P00003500 P Feb 09, 2018 3.5 0.00 4.75
GNW 180209P00004000 P Feb 09, 2018 4.0 0.00 4.75
GNW 180209P00004500 P Feb 09, 2018 4.5 0.00 4.75
GNW 180209P00005000 P Feb 09, 2018 5.0 0.00 4.75
GNW 180209P00005500 P Feb 09, 2018 5.5 0.06 4.80
GNW 180209P00006000 P Feb 09, 2018 6.0 0.50 5.00
GNW 180216C00000500 C Feb 16, 2018 0.5 0.30 5.00
GNW 180216C00001000 C Feb 16, 2018 1.0 0.00 4.80
GNW 180216C00001500 C Feb 16, 2018 1.5 0.00 4.80
GNW 180216C00002000 C Feb 16, 2018 2.0 0.00 4.80
GNW 180216C00002500 C Feb 16, 2018 2.5 0.00 4.80
GNW 180216C00003000 C Feb 16, 2018 3.0 0.26 0.63
GNW 180216C00003500 C Feb 16, 2018 3.5 0.11 0.12
GNW 180216C00004000 C Feb 16, 2018 4.0 0.01 0.08
GNW 180216C00004500 C Feb 16, 2018 4.5 0.00 0.05
GNW 180216C00005000 C Feb 16, 2018 5.0 0.00 0.08
GNW 180216C00005500 C Feb 16, 2018 5.5 0.00 4.80
GNW 180216C00006000 C Feb 16, 2018 6.0 0.00 4.80
GNW 180216P00000500 P Feb 16, 2018 0.5 0.00 0.01
GNW 180216P00001000 P Feb 16, 2018 1.0 0.00 0.02
GNW 180216P00001500 P Feb 16, 2018 1.5 0.00 0.04
GNW 180216P00002000 P Feb 16, 2018 2.0 0.00 0.08
GNW 180216P00002500 P Feb 16, 2018 2.5 0.00 0.13
GNW 180216P00003000 P Feb 16, 2018 3.0 0.15 0.28
GNW 180216P00003500 P Feb 16, 2018 3.5 0.00 4.75
GNW 180216P00004000 P Feb 16, 2018 4.0 0.00 4.75
GNW 180216P00004500 P Feb 16, 2018 4.5 0.00 4.80
GNW 180216P00005000 P Feb 16, 2018 5.0 0.00 4.75
GNW 180216P00005500 P Feb 16, 2018 5.5 0.10 4.90
GNW 180216P00006000 P Feb 16, 2018 6.0 0.65 5.20
GNW 180223C00000500 C Feb 23, 2018 0.5 0.30 5.00
GNW 180223C00001000 C Feb 23, 2018 1.0 0.00 4.80
GNW 180223C00001500 C Feb 23, 2018 1.5 0.00 4.80
GNW 180223C00002000 C Feb 23, 2018 2.0 0.00 4.80
GNW 180223C00002500 C Feb 23, 2018 2.5 0.00 4.80
GNW 180223C00003000 C Feb 23, 2018 3.0 0.00 0.97
GNW 180223C00003500 C Feb 23, 2018 3.5 0.00 4.50
GNW 180223C00004000 C Feb 23, 2018 4.0 0.00 4.80
GNW 180223C00004500 C Feb 23, 2018 4.5 0.00 4.80
GNW 180223C00005000 C Feb 23, 2018 5.0 0.00 4.80
GNW 180223C00005500 C Feb 23, 2018 5.5 0.00 4.80
GNW 180223C00006000 C Feb 23, 2018 6.0 0.00 4.80
GNW 180223P00000500 P Feb 23, 2018 0.5 0.00 4.80
GNW 180223P00001000 P Feb 23, 2018 1.0 0.00 4.80
GNW 180223P00001500 P Feb 23, 2018 1.5 0.00 4.80
GNW 180223P00002000 P Feb 23, 2018 2.0 0.00 2.46
GNW 180223P00002500 P Feb 23, 2018 2.5 0.00 4.80
GNW 180223P00003000 P Feb 23, 2018 3.0 0.00 0.50
GNW 180223P00003500 P Feb 23, 2018 3.5 0.00 4.80
GNW 180223P00004000 P Feb 23, 2018 4.0 0.00 4.80
GNW 180223P00004500 P Feb 23, 2018 4.5 0.00 4.80
GNW 180223P00005000 P Feb 23, 2018 5.0 0.00 4.80
GNW 180223P00005500 P Feb 23, 2018 5.5 0.05 4.85
GNW 180223P00006000 P Feb 23, 2018 6.0 0.50 5.20
GNW 180302C00000500 C Mar 02, 2018 0.5 0.30 5.00
GNW 180302C00001000 C Mar 02, 2018 1.0 0.00 4.55
GNW 180302C00001500 C Mar 02, 2018 1.5 0.00 4.80
GNW 180302C00002000 C Mar 02, 2018 2.0 0.00 4.75
GNW 180302C00002500 C Mar 02, 2018 2.5 0.00 4.80
GNW 180302C00003000 C Mar 02, 2018 3.0 0.00 4.75
GNW 180302C00003500 C Mar 02, 2018 3.5 0.00 4.80
GNW 180302C00004000 C Mar 02, 2018 4.0 0.00 4.75
GNW 180302C00004500 C Mar 02, 2018 4.5 0.00 4.80
GNW 180302C00005000 C Mar 02, 2018 5.0 0.00 4.75
GNW 180302C00005500 C Mar 02, 2018 5.5 0.00 4.75
GNW 180302C00006000 C Mar 02, 2018 6.0 0.00 4.75
GNW 180302P00000500 P Mar 02, 2018 0.5 0.00 4.80
GNW 180302P00001000 P Mar 02, 2018 1.0 0.00 4.75
GNW 180302P00001500 P Mar 02, 2018 1.5 0.00 1.35
GNW 180302P00002000 P Mar 02, 2018 2.0 0.00 4.75
GNW 180302P00002500 P Mar 02, 2018 2.5 0.00 4.80
GNW 180302P00003000 P Mar 02, 2018 3.0 0.00 0.70
GNW 180302P00003500 P Mar 02, 2018 3.5 0.00 4.80
GNW 180302P00004000 P Mar 02, 2018 4.0 0.00 4.75
GNW 180302P00004500 P Mar 02, 2018 4.5 0.00 4.80
GNW 180302P00005000 P Mar 02, 2018 5.0 0.00 4.75
GNW 180302P00005500 P Mar 02, 2018 5.5 0.05 4.80
GNW 180302P00006000 P Mar 02, 2018 6.0 1.20 5.20
GNW 180316C00000500 C Mar 16, 2018 0.5 0.30 5.00
GNW 180316C00001000 C Mar 16, 2018 1.0 0.00 4.80
GNW 180316C00001500 C Mar 16, 2018 1.5 0.00 4.80
GNW 180316C00002000 C Mar 16, 2018 2.0 0.00 4.75
GNW 180316C00002500 C Mar 16, 2018 2.5 0.66 0.89
GNW 180316C00003000 C Mar 16, 2018 3.0 0.23 0.53
GNW 180316C00003500 C Mar 16, 2018 3.5 0.04 0.25
GNW 180316C00004000 C Mar 16, 2018 4.0 0.00 0.13
GNW 180316C00004500 C Mar 16, 2018 4.5 0.02 0.16
GNW 180316C00005000 C Mar 16, 2018 5.0 0.01 0.75
GNW 180316C00005500 C Mar 16, 2018 5.5 0.00 0.05
GNW 180316C00006000 C Mar 16, 2018 6.0 0.00 4.75
GNW 180316C00007000 C Mar 16, 2018 7.0 0.00 4.75
GNW 180316C00008000 C Mar 16, 2018 8.0 0.00 0.01
GNW 180316P00000500 P Mar 16, 2018 0.5 0.00 0.02
GNW 180316P00001000 P Mar 16, 2018 1.0 0.00 0.02
GNW 180316P00001500 P Mar 16, 2018 1.5 0.01 0.03
GNW 180316P00002000 P Mar 16, 2018 2.0 0.01 0.07
GNW 180316P00002500 P Mar 16, 2018 2.5 0.05 0.20
GNW 180316P00003000 P Mar 16, 2018 3.0 0.07 0.37
GNW 180316P00003500 P Mar 16, 2018 3.5 0.20 0.85
GNW 180316P00004000 P Mar 16, 2018 4.0 0.00 1.15
GNW 180316P00004500 P Mar 16, 2018 4.5 0.00 4.75
GNW 180316P00005000 P Mar 16, 2018 5.0 0.00 4.75
GNW 180316P00005500 P Mar 16, 2018 5.5 0.05 4.85
GNW 180316P00006000 P Mar 16, 2018 6.0 0.50 5.20
GNW 180316P00007000 P Mar 16, 2018 7.0 1.50 6.20
GNW 180316P00008000 P Mar 16, 2018 8.0 2.60 7.20
GNW 180615C00000500 C Jun 15, 2018 0.5 0.45 5.00
GNW 180615C00001000 C Jun 15, 2018 1.0 0.00 4.75
GNW 180615C00001500 C Jun 15, 2018 1.5 0.00 4.75
GNW 180615C00002000 C Jun 15, 2018 2.0 0.00 3.40
GNW 180615C00002500 C Jun 15, 2018 2.5 0.86 1.30
GNW 180615C00003000 C Jun 15, 2018 3.0 0.60 0.90
GNW 180615C00003500 C Jun 15, 2018 3.5 0.30 0.51
GNW 180615C00004000 C Jun 15, 2018 4.0 0.26 0.31
GNW 180615C00004500 C Jun 15, 2018 4.5 0.00 0.25
GNW 180615C00005000 C Jun 15, 2018 5.0 0.00 0.25
GNW 180615C00005500 C Jun 15, 2018 5.5 0.00 0.26
GNW 180615C00006000 C Jun 15, 2018 6.0 0.00 0.15
GNW 180615C00007000 C Jun 15, 2018 7.0 0.00 1.60
GNW 180615P00000500 P Jun 15, 2018 0.5 0.00 0.02
GNW 180615P00001000 P Jun 15, 2018 1.0 0.00 0.03
GNW 180615P00001500 P Jun 15, 2018 1.5 0.00 0.08
GNW 180615P00002000 P Jun 15, 2018 2.0 0.10 0.23
GNW 180615P00002500 P Jun 15, 2018 2.5 0.20 0.25
GNW 180615P00003000 P Jun 15, 2018 3.0 0.30 0.55
GNW 180615P00003500 P Jun 15, 2018 3.5 0.50 0.90
GNW 180615P00004000 P Jun 15, 2018 4.0 0.85 1.35
GNW 180615P00004500 P Jun 15, 2018 4.5 1.25 2.20
GNW 180615P00005000 P Jun 15, 2018 5.0 1.71 3.05
GNW 180615P00005500 P Jun 15, 2018 5.5 0.15 4.80
GNW 180615P00006000 P Jun 15, 2018 6.0 0.54 5.15
GNW 180615P00007000 P Jun 15, 2018 7.0 1.55 6.15
GNW 190118C00000500 C Jan 18, 2019 0.5 0.50 5.20
GNW 190118C00001000 C Jan 18, 2019 1.0 0.50 4.90
GNW 190118C00001500 C Jan 18, 2019 1.5 0.00 4.75
GNW 190118C00002000 C Jan 18, 2019 2.0 1.25 1.80
GNW 190118C00002500 C Jan 18, 2019 2.5 0.55 2.05
GNW 190118C00003000 C Jan 18, 2019 3.0 0.70 1.00
GNW 190118C00003500 C Jan 18, 2019 3.5 0.05 1.40
GNW 190118C00004000 C Jan 18, 2019 4.0 0.43 0.55
GNW 190118C00004500 C Jan 18, 2019 4.5 0.00 0.94
GNW 190118C00005000 C Jan 18, 2019 5.0 0.15 0.20
GNW 190118C00005500 C Jan 18, 2019 5.5 0.04 0.10
GNW 190118C00007000 C Jan 18, 2019 7.0 0.00 0.05
GNW 190118P00000500 P Jan 18, 2019 0.5 0.00 0.03
GNW 190118P00001000 P Jan 18, 2019 1.0 0.00 0.06
GNW 190118P00001500 P Jan 18, 2019 1.5 0.00 0.55
GNW 190118P00002000 P Jan 18, 2019 2.0 0.01 0.80
GNW 190118P00002500 P Jan 18, 2019 2.5 0.10 0.95
GNW 190118P00003000 P Jan 18, 2019 3.0 0.47 0.74
GNW 190118P00003500 P Jan 18, 2019 3.5 0.45 1.10
GNW 190118P00004000 P Jan 18, 2019 4.0 1.00 1.90
GNW 190118P00004500 P Jan 18, 2019 4.5 0.95 2.20
GNW 190118P00005000 P Jan 18, 2019 5.0 1.36 2.55
GNW 190118P00005500 P Jan 18, 2019 5.5 1.70 3.00
GNW 190118P00007000 P Jan 18, 2019 7.0 3.00 6.20
GNW 200117C00000500 C Jan 17, 2020 0.5 0.50 5.20
GNW 200117C00001000 C Jan 17, 2020 1.0 0.10 4.90
GNW 200117C00001500 C Jan 17, 2020 1.5 0.00 4.75
GNW 200117C00002000 C Jan 17, 2020 2.0 1.60 2.93
GNW 200117C00002500 C Jan 17, 2020 2.5 1.37 1.72
GNW 200117C00003000 C Jan 17, 2020 3.0 0.60 4.50
GNW 200117C00003500 C Jan 17, 2020 3.5 0.25 2.02
GNW 200117C00004000 C Jan 17, 2020 4.0 0.65 1.49
GNW 200117C00004500 C Jan 17, 2020 4.5 0.00 0.71
GNW 200117C00005000 C Jan 17, 2020 5.0 0.00 4.50
GNW 200117C00005500 C Jan 17, 2020 5.5 0.01 0.19
GNW 200117C00007000 C Jan 17, 2020 7.0 0.05 0.20
GNW 200117P00000500 P Jan 17, 2020 0.5 0.00 4.75
GNW 200117P00001000 P Jan 17, 2020 1.0 0.00 1.50
GNW 200117P00001500 P Jan 17, 2020 1.5 0.00 0.81
GNW 200117P00002000 P Jan 17, 2020 2.0 0.00 1.05
GNW 200117P00002500 P Jan 17, 2020 2.5 0.00 1.50
GNW 200117P00003000 P Jan 17, 2020 3.0 0.19 0.95
GNW 200117P00003500 P Jan 17, 2020 3.5 0.40 1.79
GNW 200117P00004000 P Jan 17, 2020 4.0 0.45 4.90
GNW 200117P00004500 P Jan 17, 2020 4.5 0.81 4.90
GNW 200117P00005000 P Jan 17, 2020 5.0 0.50 4.90
GNW 200117P00005500 P Jan 17, 2020 5.5 0.00 4.80
GNW 200117P00007000 P Jan 17, 2020 7.0 1.50 6.20
OPRA data is delayed 15 minutes.