Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Genworth Financial Inc (GNW)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 180622C00000500 C Jun 22, 2018 0.5 1.70 6.40
GNW 180622C00001000 C Jun 22, 2018 1.0 1.20 5.90
GNW 180622C00001500 C Jun 22, 2018 1.5 0.70 5.40
GNW 180622C00002000 C Jun 22, 2018 2.0 0.20 4.90
GNW 180622C00002500 C Jun 22, 2018 2.5 0.00 4.90
GNW 180622C00003000 C Jun 22, 2018 3.0 0.00 4.90
GNW 180622C00003500 C Jun 22, 2018 3.5 0.00 4.75
GNW 180622C00004000 C Jun 22, 2018 4.0 0.24 0.80
GNW 180622C00004500 C Jun 22, 2018 4.5 0.05 0.20
GNW 180622C00005000 C Jun 22, 2018 5.0 0.00 0.04
GNW 180622C00005500 C Jun 22, 2018 5.5 0.00 0.04
GNW 180622C00006000 C Jun 22, 2018 6.0 0.00 0.08
GNW 180622C00007000 C Jun 22, 2018 7.0 0.00 0.08
GNW 180622C00008000 C Jun 22, 2018 8.0 0.00 0.08
GNW 180622C00009000 C Jun 22, 2018 9.0 0.00 0.08
GNW 180622P00000500 P Jun 22, 2018 0.5 0.00 0.08
GNW 180622P00001000 P Jun 22, 2018 1.0 0.00 0.08
GNW 180622P00001500 P Jun 22, 2018 1.5 0.00 0.08
GNW 180622P00002000 P Jun 22, 2018 2.0 0.00 0.02
GNW 180622P00002500 P Jun 22, 2018 2.5 0.00 0.01
GNW 180622P00003000 P Jun 22, 2018 3.0 0.00 0.02
GNW 180622P00003500 P Jun 22, 2018 3.5 0.00 0.02
GNW 180622P00004000 P Jun 22, 2018 4.0 0.00 0.03
GNW 180622P00004500 P Jun 22, 2018 4.5 0.00 0.10
GNW 180622P00005000 P Jun 22, 2018 5.0 0.00 1.50
GNW 180622P00005500 P Jun 22, 2018 5.5 0.00 3.70
GNW 180622P00006000 P Jun 22, 2018 6.0 0.00 4.75
GNW 180622P00007000 P Jun 22, 2018 7.0 0.10 4.90
GNW 180622P00008000 P Jun 22, 2018 8.0 1.15 5.80
GNW 180622P00009000 P Jun 22, 2018 9.0 2.15 6.80
GNW 180629C00000500 C Jun 29, 2018 0.5 1.70 6.40
GNW 180629C00001000 C Jun 29, 2018 1.0 1.20 5.90
GNW 180629C00001500 C Jun 29, 2018 1.5 0.70 5.40
GNW 180629C00002000 C Jun 29, 2018 2.0 0.20 4.90
GNW 180629C00002500 C Jun 29, 2018 2.5 0.00 4.75
GNW 180629C00003000 C Jun 29, 2018 3.0 0.30 4.85
GNW 180629C00003500 C Jun 29, 2018 3.5 0.00 4.75
GNW 180629C00004000 C Jun 29, 2018 4.0 0.28 0.82
GNW 180629C00004500 C Jun 29, 2018 4.5 0.00 0.39
GNW 180629C00005000 C Jun 29, 2018 5.0 0.00 0.04
GNW 180629C00005500 C Jun 29, 2018 5.5 0.00 0.01
GNW 180629C00006000 C Jun 29, 2018 6.0 0.00 0.08
GNW 180629C00007000 C Jun 29, 2018 7.0 0.00 0.08
GNW 180629P00000500 P Jun 29, 2018 0.5 0.00 0.08
GNW 180629P00001000 P Jun 29, 2018 1.0 0.00 0.08
GNW 180629P00001500 P Jun 29, 2018 1.5 0.00 0.08
GNW 180629P00002000 P Jun 29, 2018 2.0 0.00 0.08
GNW 180629P00002500 P Jun 29, 2018 2.5 0.00 0.08
GNW 180629P00003000 P Jun 29, 2018 3.0 0.00 0.08
GNW 180629P00003500 P Jun 29, 2018 3.5 0.00 0.11
GNW 180629P00004000 P Jun 29, 2018 4.0 0.00 0.10
GNW 180629P00004500 P Jun 29, 2018 4.5 0.00 0.15
GNW 180629P00005000 P Jun 29, 2018 5.0 0.00 4.75
GNW 180629P00005500 P Jun 29, 2018 5.5 0.00 3.70
GNW 180629P00006000 P Jun 29, 2018 6.0 0.00 4.75
GNW 180629P00007000 P Jun 29, 2018 7.0 0.15 4.90
GNW 180706C00000500 C Jul 06, 2018 0.5 1.70 6.40
GNW 180706C00001000 C Jul 06, 2018 1.0 1.20 5.90
GNW 180706C00001500 C Jul 06, 2018 1.5 0.70 5.40
GNW 180706C00002000 C Jul 06, 2018 2.0 0.20 4.90
GNW 180706C00002500 C Jul 06, 2018 2.5 0.00 4.75
GNW 180706C00003000 C Jul 06, 2018 3.0 0.00 4.75
GNW 180706C00003500 C Jul 06, 2018 3.5 0.00 4.75
GNW 180706C00004000 C Jul 06, 2018 4.0 0.29 0.84
GNW 180706C00004500 C Jul 06, 2018 4.5 0.00 0.42
GNW 180706C00005000 C Jul 06, 2018 5.0 0.00 0.05
GNW 180706C00005500 C Jul 06, 2018 5.5 0.00 0.08
GNW 180706C00006000 C Jul 06, 2018 6.0 0.00 0.08
GNW 180706C00006500 C Jul 06, 2018 6.5 0.00 0.08
GNW 180706C00007000 C Jul 06, 2018 7.0 0.00 0.08
GNW 180706P00000500 P Jul 06, 2018 0.5 0.00 0.08
GNW 180706P00001000 P Jul 06, 2018 1.0 0.00 0.08
GNW 180706P00001500 P Jul 06, 2018 1.5 0.00 0.08
GNW 180706P00002000 P Jul 06, 2018 2.0 0.00 0.08
GNW 180706P00002500 P Jul 06, 2018 2.5 0.00 0.08
GNW 180706P00003000 P Jul 06, 2018 3.0 0.00 0.08
GNW 180706P00003500 P Jul 06, 2018 3.5 0.00 0.15
GNW 180706P00004000 P Jul 06, 2018 4.0 0.00 0.26
GNW 180706P00004500 P Jul 06, 2018 4.5 0.00 0.40
GNW 180706P00005000 P Jul 06, 2018 5.0 0.00 4.75
GNW 180706P00005500 P Jul 06, 2018 5.5 0.00 3.70
GNW 180706P00006000 P Jul 06, 2018 6.0 0.00 4.75
GNW 180706P00006500 P Jul 06, 2018 6.5 0.00 4.75
GNW 180706P00007000 P Jul 06, 2018 7.0 0.10 4.80
GNW 180713C00000500 C Jul 13, 2018 0.5 1.70 6.40
GNW 180713C00001000 C Jul 13, 2018 1.0 1.20 5.90
GNW 180713C00001500 C Jul 13, 2018 1.5 0.70 5.40
GNW 180713C00002000 C Jul 13, 2018 2.0 0.20 4.90
GNW 180713C00002500 C Jul 13, 2018 2.5 0.00 4.90
GNW 180713C00003000 C Jul 13, 2018 3.0 0.00 4.90
GNW 180713C00003500 C Jul 13, 2018 3.5 0.00 4.75
GNW 180713C00004000 C Jul 13, 2018 4.0 0.29 0.87
GNW 180713C00004500 C Jul 13, 2018 4.5 0.00 0.46
GNW 180713C00005000 C Jul 13, 2018 5.0 0.00 0.16
GNW 180713C00005500 C Jul 13, 2018 5.5 0.00 0.08
GNW 180713C00006000 C Jul 13, 2018 6.0 0.00 0.08
GNW 180713C00006500 C Jul 13, 2018 6.5 0.00 0.08
GNW 180713C00007000 C Jul 13, 2018 7.0 0.00 0.08
GNW 180713C00007500 C Jul 13, 2018 7.5 0.00 0.08
GNW 180713P00000500 P Jul 13, 2018 0.5 0.00 0.08
GNW 180713P00001000 P Jul 13, 2018 1.0 0.00 0.08
GNW 180713P00001500 P Jul 13, 2018 1.5 0.00 0.08
GNW 180713P00002000 P Jul 13, 2018 2.0 0.00 0.08
GNW 180713P00002500 P Jul 13, 2018 2.5 0.00 0.08
GNW 180713P00003000 P Jul 13, 2018 3.0 0.00 0.08
GNW 180713P00003500 P Jul 13, 2018 3.5 0.00 0.17
GNW 180713P00004000 P Jul 13, 2018 4.0 0.00 0.28
GNW 180713P00004500 P Jul 13, 2018 4.5 0.00 0.44
GNW 180713P00005000 P Jul 13, 2018 5.0 0.32 0.73
GNW 180713P00005500 P Jul 13, 2018 5.5 0.00 3.70
GNW 180713P00006000 P Jul 13, 2018 6.0 0.00 4.75
GNW 180713P00006500 P Jul 13, 2018 6.5 0.00 4.90
GNW 180713P00007000 P Jul 13, 2018 7.0 0.10 4.90
GNW 180713P00007500 P Jul 13, 2018 7.5 0.65 5.30
GNW 180720C00000500 C Jul 20, 2018 0.5 1.70 6.30
GNW 180720C00001000 C Jul 20, 2018 1.0 1.10 5.85
GNW 180720C00001500 C Jul 20, 2018 1.5 0.70 5.40
GNW 180720C00002000 C Jul 20, 2018 2.0 0.20 4.90
GNW 180720C00002500 C Jul 20, 2018 2.5 0.00 4.90
GNW 180720C00003000 C Jul 20, 2018 3.0 0.00 4.75
GNW 180720C00003500 C Jul 20, 2018 3.5 1.05 1.70
GNW 180720C00004000 C Jul 20, 2018 4.0 0.55 0.90
GNW 180720C00004500 C Jul 20, 2018 4.5 0.00 0.40
GNW 180720C00005000 C Jul 20, 2018 5.0 0.05 0.11
GNW 180720C00005500 C Jul 20, 2018 5.5 0.00 0.08
GNW 180720C00006000 C Jul 20, 2018 6.0 0.00 0.08
GNW 180720C00007000 C Jul 20, 2018 7.0 0.00 0.08
GNW 180720C00008000 C Jul 20, 2018 8.0 0.00 0.08
GNW 180720C00009000 C Jul 20, 2018 9.0 0.00 0.08
GNW 180720P00000500 P Jul 20, 2018 0.5 0.00 0.08
GNW 180720P00001000 P Jul 20, 2018 1.0 0.00 0.08
GNW 180720P00001500 P Jul 20, 2018 1.5 0.00 0.08
GNW 180720P00002000 P Jul 20, 2018 2.0 0.00 0.08
GNW 180720P00002500 P Jul 20, 2018 2.5 0.00 0.08
GNW 180720P00003000 P Jul 20, 2018 3.0 0.00 0.06
GNW 180720P00003500 P Jul 20, 2018 3.5 0.02 0.07
GNW 180720P00004000 P Jul 20, 2018 4.0 0.12 0.14
GNW 180720P00004500 P Jul 20, 2018 4.5 0.20 0.30
GNW 180720P00005000 P Jul 20, 2018 5.0 0.31 0.58
GNW 180720P00005500 P Jul 20, 2018 5.5 0.00 2.50
GNW 180720P00006000 P Jul 20, 2018 6.0 0.00 4.75
GNW 180720P00007000 P Jul 20, 2018 7.0 0.10 4.90
GNW 180720P00008000 P Jul 20, 2018 8.0 1.10 5.70
GNW 180720P00009000 P Jul 20, 2018 9.0 2.10 6.70
GNW 180727C00000500 C Jul 27, 2018 0.5 1.70 6.40
GNW 180727C00001000 C Jul 27, 2018 1.0 1.20 5.90
GNW 180727C00001500 C Jul 27, 2018 1.5 0.70 5.40
GNW 180727C00002000 C Jul 27, 2018 2.0 0.20 4.90
GNW 180727C00002500 C Jul 27, 2018 2.5 0.00 4.75
GNW 180727C00003000 C Jul 27, 2018 3.0 0.00 4.75
GNW 180727C00003500 C Jul 27, 2018 3.5 0.05 4.75
GNW 180727C00004000 C Jul 27, 2018 4.0 0.30 0.91
GNW 180727C00004500 C Jul 27, 2018 4.5 0.00 0.50
GNW 180727C00005000 C Jul 27, 2018 5.0 0.00 0.23
GNW 180727C00005500 C Jul 27, 2018 5.5 0.00 0.08
GNW 180727C00006000 C Jul 27, 2018 6.0 0.00 0.08
GNW 180727C00006500 C Jul 27, 2018 6.5 0.00 0.08
GNW 180727C00007000 C Jul 27, 2018 7.0 0.00 0.08
GNW 180727C00007500 C Jul 27, 2018 7.5 0.00 0.08
GNW 180727P00000500 P Jul 27, 2018 0.5 0.00 0.08
GNW 180727P00001000 P Jul 27, 2018 1.0 0.00 0.08
GNW 180727P00001500 P Jul 27, 2018 1.5 0.00 0.08
GNW 180727P00002000 P Jul 27, 2018 2.0 0.00 0.08
GNW 180727P00002500 P Jul 27, 2018 2.5 0.00 0.08
GNW 180727P00003000 P Jul 27, 2018 3.0 0.00 0.08
GNW 180727P00003500 P Jul 27, 2018 3.5 0.00 0.19
GNW 180727P00004000 P Jul 27, 2018 4.0 0.00 0.32
GNW 180727P00004500 P Jul 27, 2018 4.5 0.00 0.49
GNW 180727P00005000 P Jul 27, 2018 5.0 0.28 0.77
GNW 180727P00005500 P Jul 27, 2018 5.5 0.00 3.70
GNW 180727P00006000 P Jul 27, 2018 6.0 0.00 4.75
GNW 180727P00006500 P Jul 27, 2018 6.5 0.00 4.75
GNW 180727P00007000 P Jul 27, 2018 7.0 0.15 4.90
GNW 180727P00007500 P Jul 27, 2018 7.5 0.65 5.30
GNW 180817C00000500 C Aug 17, 2018 0.5 1.70 6.30
GNW 180817C00001000 C Aug 17, 2018 1.0 1.10 5.85
GNW 180817C00001500 C Aug 17, 2018 1.5 0.70 5.40
GNW 180817C00002000 C Aug 17, 2018 2.0 0.10 4.90
GNW 180817C00002500 C Aug 17, 2018 2.5 0.00 4.90
GNW 180817C00003000 C Aug 17, 2018 3.0 0.00 4.90
GNW 180817C00003500 C Aug 17, 2018 3.5 0.76 1.37
GNW 180817C00004000 C Aug 17, 2018 4.0 0.49 0.99
GNW 180817C00004500 C Aug 17, 2018 4.5 0.19 0.61
GNW 180817C00005000 C Aug 17, 2018 5.0 0.08 0.20
GNW 180817C00005500 C Aug 17, 2018 5.5 0.00 0.05
GNW 180817C00006000 C Aug 17, 2018 6.0 0.00 0.08
GNW 180817C00007000 C Aug 17, 2018 7.0 0.00 0.08
GNW 180817C00008000 C Aug 17, 2018 8.0 0.00 0.08
GNW 180817C00009000 C Aug 17, 2018 9.0 0.00 0.08
GNW 180817P00000500 P Aug 17, 2018 0.5 0.00 0.08
GNW 180817P00001000 P Aug 17, 2018 1.0 0.00 0.08
GNW 180817P00001500 P Aug 17, 2018 1.5 0.00 0.08
GNW 180817P00002000 P Aug 17, 2018 2.0 0.00 0.08
GNW 180817P00002500 P Aug 17, 2018 2.5 0.00 0.08
GNW 180817P00003000 P Aug 17, 2018 3.0 0.00 0.13
GNW 180817P00003500 P Aug 17, 2018 3.5 0.00 0.25
GNW 180817P00004000 P Aug 17, 2018 4.0 0.00 0.39
GNW 180817P00004500 P Aug 17, 2018 4.5 0.05 0.57
GNW 180817P00005000 P Aug 17, 2018 5.0 0.28 0.87
GNW 180817P00005500 P Aug 17, 2018 5.5 0.00 4.35
GNW 180817P00006000 P Aug 17, 2018 6.0 0.00 4.75
GNW 180817P00007000 P Aug 17, 2018 7.0 0.10 4.90
GNW 180817P00008000 P Aug 17, 2018 8.0 1.10 5.70
GNW 180817P00009000 P Aug 17, 2018 9.0 2.10 6.70
GNW 180921C00000500 C Sep 21, 2018 0.5 1.70 6.30
GNW 180921C00001000 C Sep 21, 2018 1.0 1.10 5.85
GNW 180921C00001500 C Sep 21, 2018 1.5 0.70 5.40
GNW 180921C00002000 C Sep 21, 2018 2.0 0.20 4.90
GNW 180921C00002500 C Sep 21, 2018 2.5 0.00 4.75
GNW 180921C00003000 C Sep 21, 2018 3.0 0.00 4.75
GNW 180921C00003500 C Sep 21, 2018 3.5 1.15 1.48
GNW 180921C00004000 C Sep 21, 2018 4.0 0.59 1.05
GNW 180921C00004500 C Sep 21, 2018 4.5 0.35 0.70
GNW 180921C00005000 C Sep 21, 2018 5.0 0.16 0.20
GNW 180921C00005500 C Sep 21, 2018 5.5 0.00 0.03
GNW 180921C00006000 C Sep 21, 2018 6.0 0.00 0.02
GNW 180921P00000500 P Sep 21, 2018 0.5 0.00 0.08
GNW 180921P00001000 P Sep 21, 2018 1.0 0.00 0.08
GNW 180921P00001500 P Sep 21, 2018 1.5 0.00 0.04
GNW 180921P00002000 P Sep 21, 2018 2.0 0.01 0.04
GNW 180921P00002500 P Sep 21, 2018 2.5 0.02 0.09
GNW 180921P00003000 P Sep 21, 2018 3.0 0.07 0.12
GNW 180921P00003500 P Sep 21, 2018 3.5 0.00 0.34
GNW 180921P00004000 P Sep 21, 2018 4.0 0.25 0.27
GNW 180921P00004500 P Sep 21, 2018 4.5 0.11 0.68
GNW 180921P00005000 P Sep 21, 2018 5.0 0.28 0.63
GNW 180921P00005500 P Sep 21, 2018 5.5 0.68 1.19
GNW 180921P00006000 P Sep 21, 2018 6.0 1.05 4.90
GNW 181221C00000500 C Dec 21, 2018 0.5 1.74 6.30
GNW 181221C00001000 C Dec 21, 2018 1.0 1.20 5.90
GNW 181221C00001500 C Dec 21, 2018 1.5 0.80 5.50
GNW 181221C00002000 C Dec 21, 2018 2.0 0.20 4.95
GNW 181221C00002500 C Dec 21, 2018 2.5 0.00 4.90
GNW 181221C00003000 C Dec 21, 2018 3.0 1.23 2.03
GNW 181221C00003500 C Dec 21, 2018 3.5 0.79 1.65
GNW 181221C00004000 C Dec 21, 2018 4.0 0.65 1.00
GNW 181221C00004500 C Dec 21, 2018 4.5 0.10 0.94
GNW 181221C00005000 C Dec 21, 2018 5.0 0.01 0.34
GNW 181221C00005500 C Dec 21, 2018 5.5 0.00 0.05
GNW 181221P00000500 P Dec 21, 2018 0.5 0.00 0.08
GNW 181221P00001000 P Dec 21, 2018 1.0 0.00 0.04
GNW 181221P00001500 P Dec 21, 2018 1.5 0.01 0.07
GNW 181221P00002000 P Dec 21, 2018 2.0 0.00 0.08
GNW 181221P00002500 P Dec 21, 2018 2.5 0.00 0.18
GNW 181221P00003000 P Dec 21, 2018 3.0 0.08 0.25
GNW 181221P00003500 P Dec 21, 2018 3.5 0.00 0.35
GNW 181221P00004000 P Dec 21, 2018 4.0 0.01 0.61
GNW 181221P00004500 P Dec 21, 2018 4.5 0.16 0.72
GNW 181221P00005000 P Dec 21, 2018 5.0 0.36 1.06
GNW 181221P00005500 P Dec 21, 2018 5.5 0.64 1.24
GNW 190118C00000500 C Jan 18, 2019 0.5 1.74 6.30
GNW 190118C00001000 C Jan 18, 2019 1.0 1.25 5.85
GNW 190118C00001500 C Jan 18, 2019 1.5 0.70 3.85
GNW 190118C00002000 C Jan 18, 2019 2.0 0.10 3.00
GNW 190118C00002500 C Jan 18, 2019 2.5 2.00 2.50
GNW 190118C00003000 C Jan 18, 2019 3.0 0.81 2.05
GNW 190118C00003500 C Jan 18, 2019 3.5 1.05 1.90
GNW 190118C00004000 C Jan 18, 2019 4.0 0.90 1.05
GNW 190118C00004500 C Jan 18, 2019 4.5 0.50 0.65
GNW 190118C00005000 C Jan 18, 2019 5.0 0.20 0.30
GNW 190118C00005500 C Jan 18, 2019 5.5 0.03 0.07
GNW 190118C00007000 C Jan 18, 2019 7.0 0.00 0.03
GNW 190118P00000500 P Jan 18, 2019 0.5 0.00 0.08
GNW 190118P00001000 P Jan 18, 2019 1.0 0.00 0.03
GNW 190118P00001500 P Jan 18, 2019 1.5 0.00 0.04
GNW 190118P00002000 P Jan 18, 2019 2.0 0.02 0.07
GNW 190118P00002500 P Jan 18, 2019 2.5 0.05 0.11
GNW 190118P00003000 P Jan 18, 2019 3.0 0.15 0.19
GNW 190118P00003500 P Jan 18, 2019 3.5 0.14 0.20
GNW 190118P00004000 P Jan 18, 2019 4.0 0.25 0.35
GNW 190118P00004500 P Jan 18, 2019 4.5 0.00 0.55
GNW 190118P00005000 P Jan 18, 2019 5.0 0.50 1.32
GNW 190118P00005500 P Jan 18, 2019 5.5 0.36 1.56
GNW 190118P00007000 P Jan 18, 2019 7.0 1.65 4.60
GNW 200117C00000500 C Jan 17, 2020 0.5 1.70 6.50
GNW 200117C00001000 C Jan 17, 2020 1.0 1.30 6.00
GNW 200117C00001500 C Jan 17, 2020 1.5 0.70 5.50
GNW 200117C00002000 C Jan 17, 2020 2.0 0.30 4.90
GNW 200117C00002500 C Jan 17, 2020 2.5 0.60 2.65
GNW 200117C00003000 C Jan 17, 2020 3.0 1.00 3.85
GNW 200117C00003500 C Jan 17, 2020 3.5 0.35 3.60
GNW 200117C00004000 C Jan 17, 2020 4.0 0.85 1.10
GNW 200117C00004500 C Jan 17, 2020 4.5 0.60 1.70
GNW 200117C00005000 C Jan 17, 2020 5.0 0.32 0.50
GNW 200117C00005500 C Jan 17, 2020 5.5 0.13 0.23
GNW 200117C00007000 C Jan 17, 2020 7.0 0.05 0.07
GNW 200117P00000500 P Jan 17, 2020 0.5 0.00 0.11
GNW 200117P00001000 P Jan 17, 2020 1.0 0.00 0.11
GNW 200117P00001500 P Jan 17, 2020 1.5 0.00 0.12
GNW 200117P00002000 P Jan 17, 2020 2.0 0.05 0.08
GNW 200117P00002500 P Jan 17, 2020 2.5 0.00 0.12
GNW 200117P00003000 P Jan 17, 2020 3.0 0.11 0.19
GNW 200117P00003500 P Jan 17, 2020 3.5 0.25 0.30
GNW 200117P00004000 P Jan 17, 2020 4.0 0.00 1.73
GNW 200117P00004500 P Jan 17, 2020 4.5 0.00 2.01
GNW 200117P00005000 P Jan 17, 2020 5.0 0.00 2.34
GNW 200117P00005500 P Jan 17, 2020 5.5 0.00 2.40
GNW 200117P00007000 P Jan 17, 2020 7.0 0.48 5.00
OPRA data is delayed 15 minutes.