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 (2017-04-07)Premium Content

Genworth Financial Inc (GNW)
As of May 23 2017 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170526C00000500 C 05/26/17 0.5 0.77 5.20
GNW 170526C00001000 C 05/26/17 1.0 0.30 4.95
GNW 170526C00001500 C 05/26/17 1.5 0.00 4.75
GNW 170526C00002000 C 05/26/17 2.0 0.00 4.75
GNW 170526C00002500 C 05/26/17 2.5 0.00 2.97
GNW 170526C00003000 C 05/26/17 3.0 0.00 2.66
GNW 170526C00003500 C 05/26/17 3.5 0.00 0.50
GNW 170526C00004000 C 05/26/17 4.0 0.00 0.04
GNW 170526C00004500 C 05/26/17 4.5 0.00 0.30
GNW 170526C00005000 C 05/26/17 5.0 0.00 2.12
GNW 170526C00005500 C 05/26/17 5.5 0.00 2.12
GNW 170526C00006000 C 05/26/17 6.0 0.00 2.11
GNW 170526C00006500 C 05/26/17 6.5 0.00 2.13
GNW 170526C00007000 C 05/26/17 7.0 0.00 0.89
GNW 170526P00000500 P 05/26/17 0.5 0.00 2.12
GNW 170526P00001000 P 05/26/17 1.0 0.00 2.13
GNW 170526P00001500 P 05/26/17 1.5 0.00 2.13
GNW 170526P00002000 P 05/26/17 2.0 0.00 2.12
GNW 170526P00002500 P 05/26/17 2.5 0.00 2.12
GNW 170526P00003000 P 05/26/17 3.0 0.00 0.40
GNW 170526P00003500 P 05/26/17 3.5 0.00 0.48
GNW 170526P00004000 P 05/26/17 4.0 0.16 0.79
GNW 170526P00004500 P 05/26/17 4.5 0.00 2.94
GNW 170526P00005000 P 05/26/17 5.0 0.00 3.20
GNW 170526P00005500 P 05/26/17 5.5 0.07 4.05
GNW 170526P00006000 P 05/26/17 6.0 0.15 4.80
GNW 170526P00006500 P 05/26/17 6.5 0.70 5.30
GNW 170526P00007000 P 05/26/17 7.0 1.12 3.70
GNW 170602C00000500 C 06/02/17 0.5 0.92 5.20
GNW 170602C00001000 C 06/02/17 1.0 0.30 4.95
GNW 170602C00001500 C 06/02/17 1.5 0.00 4.75
GNW 170602C00002000 C 06/02/17 2.0 0.00 3.40
GNW 170602C00002500 C 06/02/17 2.5 0.00 3.00
GNW 170602C00003000 C 06/02/17 3.0 0.21 0.99
GNW 170602C00003500 C 06/02/17 3.5 0.00 0.49
GNW 170602C00004000 C 06/02/17 4.0 0.00 0.22
GNW 170602C00004500 C 06/02/17 4.5 0.00 0.60
GNW 170602C00005000 C 06/02/17 5.0 0.00 0.10
GNW 170602C00005500 C 06/02/17 5.5 0.00 2.11
GNW 170602C00006000 C 06/02/17 6.0 0.00 2.09
GNW 170602C00006500 C 06/02/17 6.5 0.00 2.12
GNW 170602C00007000 C 06/02/17 7.0 0.00 2.12
GNW 170602C00007500 C 06/02/17 7.5 0.00 0.53
GNW 170602P00000500 P 06/02/17 0.5 0.00 2.06
GNW 170602P00001000 P 06/02/17 1.0 0.00 2.11
GNW 170602P00001500 P 06/02/17 1.5 0.00 2.12
GNW 170602P00002000 P 06/02/17 2.0 0.00 2.13
GNW 170602P00002500 P 06/02/17 2.5 0.00 0.85
GNW 170602P00003000 P 06/02/17 3.0 0.00 0.36
GNW 170602P00003500 P 06/02/17 3.5 0.00 0.27
GNW 170602P00004000 P 06/02/17 4.0 0.00 1.02
GNW 170602P00004500 P 06/02/17 4.5 0.00 2.91
GNW 170602P00005000 P 06/02/17 5.0 0.00 3.20
GNW 170602P00005500 P 06/02/17 5.5 0.15 3.70
GNW 170602P00006000 P 06/02/17 6.0 0.47 4.20
GNW 170602P00006500 P 06/02/17 6.5 0.94 4.70
GNW 170602P00007000 P 06/02/17 7.0 1.32 5.75
GNW 170602P00007500 P 06/02/17 7.5 3.50 4.30
GNW 170609C00000500 C 06/09/17 0.5 0.95 5.20
GNW 170609C00001000 C 06/09/17 1.0 0.35 4.95
GNW 170609C00001500 C 06/09/17 1.5 0.00 4.75
GNW 170609C00002000 C 06/09/17 2.0 0.00 3.75
GNW 170609C00002500 C 06/09/17 2.5 0.00 3.00
GNW 170609C00003000 C 06/09/17 3.0 0.62 1.26
GNW 170609C00003500 C 06/09/17 3.5 0.00 0.58
GNW 170609C00004000 C 06/09/17 4.0 0.00 0.31
GNW 170609C00004500 C 06/09/17 4.5 0.00 0.14
GNW 170609C00005000 C 06/09/17 5.0 0.00 0.50
GNW 170609C00005500 C 06/09/17 5.5 0.00 0.70
GNW 170609C00006000 C 06/09/17 6.0 0.00 2.13
GNW 170609C00006500 C 06/09/17 6.5 0.00 2.11
GNW 170609C00007000 C 06/09/17 7.0 0.00 0.48
GNW 170609P00000500 P 06/09/17 0.5 0.00 2.05
GNW 170609P00001000 P 06/09/17 1.0 0.00 2.12
GNW 170609P00001500 P 06/09/17 1.5 0.00 2.12
GNW 170609P00002000 P 06/09/17 2.0 0.00 0.37
GNW 170609P00002500 P 06/09/17 2.5 0.00 0.37
GNW 170609P00003000 P 06/09/17 3.0 0.00 0.46
GNW 170609P00003500 P 06/09/17 3.5 0.00 0.49
GNW 170609P00004000 P 06/09/17 4.0 0.00 1.03
GNW 170609P00004500 P 06/09/17 4.5 0.00 3.05
GNW 170609P00005000 P 06/09/17 5.0 0.00 3.55
GNW 170609P00005500 P 06/09/17 5.5 0.09 3.95
GNW 170609P00006000 P 06/09/17 6.0 0.34 4.45
GNW 170609P00006500 P 06/09/17 6.5 0.80 5.25
GNW 170609P00007000 P 06/09/17 7.0 3.05 3.75
GNW 170616C00000500 C 06/16/17 0.5 2.51 3.50
GNW 170616C00001000 C 06/16/17 1.0 0.40 5.00
GNW 170616C00001500 C 06/16/17 1.5 0.29 3.85
GNW 170616C00002000 C 06/16/17 2.0 0.00 3.40
GNW 170616C00002500 C 06/16/17 2.5 0.00 3.00
GNW 170616C00003000 C 06/16/17 3.0 0.42 0.99
GNW 170616C00003500 C 06/16/17 3.5 0.07 0.49
GNW 170616C00004000 C 06/16/17 4.0 0.06 0.14
GNW 170616C00004500 C 06/16/17 4.5 0.04 0.10
GNW 170616C00005000 C 06/16/17 5.0 0.02 0.20
GNW 170616C00005500 C 06/16/17 5.5 0.00 0.05
GNW 170616C00006000 C 06/16/17 6.0 0.00 0.02
GNW 170616C00006500 C 06/16/17 6.5 0.00 0.05
GNW 170616C00007000 C 06/16/17 7.0 0.00 0.01
GNW 170616C00008000 C 06/16/17 8.0 0.00 0.01
GNW 170616C00009000 C 06/16/17 9.0 0.00 1.11
GNW 170616C00010000 C 06/16/17 10.0 0.00 0.72
GNW 170616P00000500 P 06/16/17 0.5 0.00 0.01
GNW 170616P00001000 P 06/16/17 1.0 0.00 0.01
GNW 170616P00001500 P 06/16/17 1.5 0.00 0.01
GNW 170616P00002000 P 06/16/17 2.0 0.00 0.02
GNW 170616P00002500 P 06/16/17 2.5 0.00 0.04
GNW 170616P00003000 P 06/16/17 3.0 0.06 0.25
GNW 170616P00003500 P 06/16/17 3.5 0.20 0.35
GNW 170616P00004000 P 06/16/17 4.0 0.24 0.64
GNW 170616P00004500 P 06/16/17 4.5 0.52 1.33
GNW 170616P00005000 P 06/16/17 5.0 1.01 1.69
GNW 170616P00005500 P 06/16/17 5.5 0.19 3.05
GNW 170616P00006000 P 06/16/17 6.0 0.46 4.20
GNW 170616P00006500 P 06/16/17 6.5 0.94 4.70
GNW 170616P00007000 P 06/16/17 7.0 1.39 5.20
GNW 170616P00008000 P 06/16/17 8.0 2.45 6.20
GNW 170616P00009000 P 06/16/17 9.0 3.55 7.75
GNW 170616P00010000 P 06/16/17 10.0 6.00 6.80
GNW 170623C00000500 C 06/23/17 0.5 0.96 5.20
GNW 170623C00001000 C 06/23/17 1.0 0.25 4.80
GNW 170623C00001500 C 06/23/17 1.5 0.19 3.90
GNW 170623C00002000 C 06/23/17 2.0 0.00 3.40
GNW 170623C00002500 C 06/23/17 2.5 0.56 1.77
GNW 170623C00003000 C 06/23/17 3.0 0.18 1.32
GNW 170623C00003500 C 06/23/17 3.5 0.00 0.93
GNW 170623C00004000 C 06/23/17 4.0 0.00 0.43
GNW 170623C00004500 C 06/23/17 4.5 0.00 0.42
GNW 170623C00005000 C 06/23/17 5.0 0.00 0.11
GNW 170623C00005500 C 06/23/17 5.5 0.00 0.51
GNW 170623C00006000 C 06/23/17 6.0 0.00 2.12
GNW 170623C00006500 C 06/23/17 6.5 0.00 2.10
GNW 170623C00007000 C 06/23/17 7.0 0.00 0.49
GNW 170623P00000500 P 06/23/17 0.5 0.00 2.05
GNW 170623P00001000 P 06/23/17 1.0 0.00 2.13
GNW 170623P00001500 P 06/23/17 1.5 0.00 2.14
GNW 170623P00002000 P 06/23/17 2.0 0.00 0.43
GNW 170623P00002500 P 06/23/17 2.5 0.00 0.42
GNW 170623P00003000 P 06/23/17 3.0 0.00 0.54
GNW 170623P00003500 P 06/23/17 3.5 0.00 0.75
GNW 170623P00004000 P 06/23/17 4.0 0.02 1.09
GNW 170623P00004500 P 06/23/17 4.5 0.34 1.53
GNW 170623P00005000 P 06/23/17 5.0 0.00 3.25
GNW 170623P00005500 P 06/23/17 5.5 0.08 3.70
GNW 170623P00006000 P 06/23/17 6.0 0.32 4.20
GNW 170623P00006500 P 06/23/17 6.5 0.88 4.70
GNW 170623P00007000 P 06/23/17 7.0 3.10 3.95
GNW 170630C00000500 C 06/30/17 0.5 2.71 3.50
GNW 170630C00001000 C 06/30/17 1.0 0.47 4.70
GNW 170630C00001500 C 06/30/17 1.5 0.30 3.85
GNW 170630C00002000 C 06/30/17 2.0 0.00 3.55
GNW 170630C00002500 C 06/30/17 2.5 0.57 1.78
GNW 170630C00003000 C 06/30/17 3.0 0.20 1.34
GNW 170630C00003500 C 06/30/17 3.5 0.03 0.73
GNW 170630C00004000 C 06/30/17 4.0 0.00 0.22
GNW 170630C00004500 C 06/30/17 4.5 0.00 0.45
GNW 170630C00005000 C 06/30/17 5.0 0.00 0.46
GNW 170630C00005500 C 06/30/17 5.5 0.00 0.85
GNW 170630C00006000 C 06/30/17 6.0 0.00 2.13
GNW 170630C00006500 C 06/30/17 6.5 0.00 0.53
GNW 170630P00000500 P 06/30/17 0.5 0.00 0.54
GNW 170630P00001000 P 06/30/17 1.0 0.00 2.11
GNW 170630P00001500 P 06/30/17 1.5 0.00 2.09
GNW 170630P00002000 P 06/30/17 2.0 0.00 0.40
GNW 170630P00002500 P 06/30/17 2.5 0.00 0.43
GNW 170630P00003000 P 06/30/17 3.0 0.00 0.55
GNW 170630P00003500 P 06/30/17 3.5 0.03 0.63
GNW 170630P00004000 P 06/30/17 4.0 0.21 0.98
GNW 170630P00004500 P 06/30/17 4.5 0.36 1.54
GNW 170630P00005000 P 06/30/17 5.0 0.00 3.20
GNW 170630P00005500 P 06/30/17 5.5 0.16 3.70
GNW 170630P00006000 P 06/30/17 6.0 0.45 4.20
GNW 170630P00006500 P 06/30/17 6.5 2.47 3.30
GNW 170721C00000500 C 07/21/17 0.5 1.06 5.20
GNW 170721C00001000 C 07/21/17 1.0 0.56 4.70
GNW 170721C00001500 C 07/21/17 1.5 0.18 4.25
GNW 170721C00002000 C 07/21/17 2.0 0.00 3.75
GNW 170721C00002500 C 07/21/17 2.5 0.00 3.10
GNW 170721C00003000 C 07/21/17 3.0 0.38 1.19
GNW 170721C00003500 C 07/21/17 3.5 0.21 0.80
GNW 170721C00004000 C 07/21/17 4.0 0.00 0.50
GNW 170721C00004500 C 07/21/17 4.5 0.10 0.16
GNW 170721C00005000 C 07/21/17 5.0 0.00 0.16
GNW 170721C00005500 C 07/21/17 5.5 0.00 0.08
GNW 170721C00006000 C 07/21/17 6.0 0.00 0.07
GNW 170721C00007000 C 07/21/17 7.0 0.00 0.01
GNW 170721C00008000 C 07/21/17 8.0 0.00 0.01
GNW 170721P00000500 P 07/21/17 0.5 0.00 0.02
GNW 170721P00001000 P 07/21/17 1.0 0.00 0.02
GNW 170721P00001500 P 07/21/17 1.5 0.00 0.03
GNW 170721P00002000 P 07/21/17 2.0 0.00 0.05
GNW 170721P00002500 P 07/21/17 2.5 0.00 0.12
GNW 170721P00003000 P 07/21/17 3.0 0.00 0.47
GNW 170721P00003500 P 07/21/17 3.5 0.11 0.62
GNW 170721P00004000 P 07/21/17 4.0 0.37 0.92
GNW 170721P00004500 P 07/21/17 4.5 0.63 1.33
GNW 170721P00005000 P 07/21/17 5.0 0.00 3.50
GNW 170721P00005500 P 07/21/17 5.5 0.10 3.95
GNW 170721P00006000 P 07/21/17 6.0 0.33 4.55
GNW 170721P00007000 P 07/21/17 7.0 1.29 5.75
GNW 170721P00008000 P 07/21/17 8.0 4.10 5.00
GNW 170915C00000500 C 09/15/17 0.5 0.97 5.15
GNW 170915C00001000 C 09/15/17 1.0 0.49 4.75
GNW 170915C00001500 C 09/15/17 1.5 0.21 4.30
GNW 170915C00002000 C 09/15/17 2.0 1.13 2.33
GNW 170915C00002500 C 09/15/17 2.5 1.07 1.55
GNW 170915C00003000 C 09/15/17 3.0 0.71 1.16
GNW 170915C00003500 C 09/15/17 3.5 0.60 0.82
GNW 170915C00004000 C 09/15/17 4.0 0.30 0.50
GNW 170915C00004500 C 09/15/17 4.5 0.18 0.36
GNW 170915C00005000 C 09/15/17 5.0 0.05 0.14
GNW 170915C00005500 C 09/15/17 5.5 0.02 0.05
GNW 170915C00006000 C 09/15/17 6.0 0.00 0.08
GNW 170915C00007000 C 09/15/17 7.0 0.00 0.01
GNW 170915C00008000 C 09/15/17 8.0 0.00 0.01
GNW 170915P00000500 P 09/15/17 0.5 0.00 0.02
GNW 170915P00001000 P 09/15/17 1.0 0.00 0.03
GNW 170915P00001500 P 09/15/17 1.5 0.00 0.07
GNW 170915P00002000 P 09/15/17 2.0 0.09 0.16
GNW 170915P00002500 P 09/15/17 2.5 0.07 0.35
GNW 170915P00003000 P 09/15/17 3.0 0.19 0.48
GNW 170915P00003500 P 09/15/17 3.5 0.37 0.60
GNW 170915P00004000 P 09/15/17 4.0 0.58 0.78
GNW 170915P00004500 P 09/15/17 4.5 0.87 1.27
GNW 170915P00005000 P 09/15/17 5.0 1.29 1.64
GNW 170915P00005500 P 09/15/17 5.5 1.65 2.20
GNW 170915P00006000 P 09/15/17 6.0 0.35 4.45
GNW 170915P00007000 P 09/15/17 7.0 3.00 5.75
GNW 170915P00008000 P 09/15/17 8.0 4.00 4.80
GNW 171215C00000500 C 12/15/17 0.5 0.97 4.90
GNW 171215C00001000 C 12/15/17 1.0 0.48 4.75
GNW 171215C00001500 C 12/15/17 1.5 0.20 4.30
GNW 171215C00002000 C 12/15/17 2.0 1.18 2.39
GNW 171215C00002500 C 12/15/17 2.5 1.13 1.66
GNW 171215C00003000 C 12/15/17 3.0 0.78 1.28
GNW 171215C00003500 C 12/15/17 3.5 0.48 0.95
GNW 171215C00004000 C 12/15/17 4.0 0.40 0.68
GNW 171215C00004500 C 12/15/17 4.5 0.12 0.45
GNW 171215C00005000 C 12/15/17 5.0 0.00 0.25
GNW 171215C00005500 C 12/15/17 5.5 0.00 0.09
GNW 171215C00006000 C 12/15/17 6.0 0.00 0.08
GNW 171215C00007000 C 12/15/17 7.0 0.00 0.02
GNW 171215C00008000 C 12/15/17 8.0 0.00 0.01
GNW 171215P00000500 P 12/15/17 0.5 0.00 0.03
GNW 171215P00001000 P 12/15/17 1.0 0.00 0.05
GNW 171215P00001500 P 12/15/17 1.5 0.00 0.10
GNW 171215P00002000 P 12/15/17 2.0 0.04 0.20
GNW 171215P00002500 P 12/15/17 2.5 0.13 0.43
GNW 171215P00003000 P 12/15/17 3.0 0.40 0.52
GNW 171215P00003500 P 12/15/17 3.5 0.45 0.75
GNW 171215P00004000 P 12/15/17 4.0 0.65 1.01
GNW 171215P00004500 P 12/15/17 4.5 0.92 1.33
GNW 171215P00005000 P 12/15/17 5.0 1.30 1.69
GNW 171215P00005500 P 12/15/17 5.5 0.09 4.00
GNW 171215P00006000 P 12/15/17 6.0 0.35 4.45
GNW 171215P00007000 P 12/15/17 7.0 1.30 5.75
GNW 171215P00008000 P 12/15/17 8.0 3.55 4.75
GNW 180119C00000500 C 01/19/18 0.5 2.65 3.55
GNW 180119C00001000 C 01/19/18 1.0 2.20 3.10
GNW 180119C00001500 C 01/19/18 1.5 1.50 2.79
GNW 180119C00002000 C 01/19/18 2.0 1.50 2.05
GNW 180119C00002500 C 01/19/18 2.5 1.14 1.68
GNW 180119C00003000 C 01/19/18 3.0 0.80 1.12
GNW 180119C00003500 C 01/19/18 3.5 0.70 0.84
GNW 180119C00004000 C 01/19/18 4.0 0.47 0.71
GNW 180119C00004500 C 01/19/18 4.5 0.16 0.48
GNW 180119C00005000 C 01/19/18 5.0 0.09 0.30
GNW 180119C00005500 C 01/19/18 5.5 0.02 0.09
GNW 180119C00006000 C 01/19/18 6.0 0.00 0.09
GNW 180119C00007000 C 01/19/18 7.0 0.01 0.02
GNW 180119C00008000 C 01/19/18 8.0 0.00 0.07
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.03
GNW 180119P00001000 P 01/19/18 1.0 0.00 0.06
GNW 180119P00001500 P 01/19/18 1.5 0.00 0.12
GNW 180119P00002000 P 01/19/18 2.0 0.05 0.22
GNW 180119P00002500 P 01/19/18 2.5 0.15 0.45
GNW 180119P00003000 P 01/19/18 3.0 0.38 0.50
GNW 180119P00003500 P 01/19/18 3.5 0.46 0.78
GNW 180119P00004000 P 01/19/18 4.0 0.67 1.03
GNW 180119P00004500 P 01/19/18 4.5 1.10 1.35
GNW 180119P00005000 P 01/19/18 5.0 1.31 1.70
GNW 180119P00005500 P 01/19/18 5.5 1.65 2.37
GNW 180119P00006000 P 01/19/18 6.0 0.35 4.45
GNW 180119P00007000 P 01/19/18 7.0 3.15 3.75
GNW 180119P00008000 P 01/19/18 8.0 3.95 4.75
GNW 190118C00000500 C 01/18/19 0.5 0.71 3.95
GNW 190118C00001000 C 01/18/19 1.0 0.50 5.00
GNW 190118C00001500 C 01/18/19 1.5 0.10 4.80
GNW 190118C00002000 C 01/18/19 2.0 1.27 2.50
GNW 190118C00002500 C 01/18/19 2.5 0.92 2.12
GNW 190118C00003000 C 01/18/19 3.0 1.14 1.65
GNW 190118C00003500 C 01/18/19 3.5 0.65 1.30
GNW 190118C00004000 C 01/18/19 4.0 0.57 0.75
GNW 190118C00004500 C 01/18/19 4.5 0.43 0.88
GNW 190118C00005000 C 01/18/19 5.0 0.28 0.35
GNW 190118C00005500 C 01/18/19 5.5 0.09 0.36
GNW 190118C00007000 C 01/18/19 7.0 0.00 0.11
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.17
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.43
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.40
GNW 190118P00002000 P 01/18/19 2.0 0.05 0.42
GNW 190118P00002500 P 01/18/19 2.5 0.15 0.47
GNW 190118P00003000 P 01/18/19 3.0 0.30 0.65
GNW 190118P00003500 P 01/18/19 3.5 0.50 1.01
GNW 190118P00004000 P 01/18/19 4.0 0.70 1.05
GNW 190118P00004500 P 01/18/19 4.5 0.95 1.70
GNW 190118P00005000 P 01/18/19 5.0 1.20 1.95
GNW 190118P00005500 P 01/18/19 5.5 1.45 2.10
GNW 190118P00007000 P 01/18/19 7.0 3.15 4.10

OPRA data is delayed 15 minutes.