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 (2017-01-06)Premium Content

Genworth Financial Inc (GNW)
As of Feb 21 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170224C00000500 C 02/24/17 0.5 1.30 5.45
GNW 170224C00001000 C 02/24/17 1.0 0.85 5.00
GNW 170224C00001500 C 02/24/17 1.5 0.30 4.60
GNW 170224C00002000 C 02/24/17 2.0 0.10 4.10
GNW 170224C00002500 C 02/24/17 2.5 0.05 3.55
GNW 170224C00003000 C 02/24/17 3.0 0.00 3.05
GNW 170224C00003500 C 02/24/17 3.5 0.00 2.62
GNW 170224C00004000 C 02/24/17 4.0 0.02 0.09
GNW 170224C00004500 C 02/24/17 4.5 0.00 0.05
GNW 170224C00005000 C 02/24/17 5.0 0.00 0.09
GNW 170224C00005500 C 02/24/17 5.5 0.00 2.13
GNW 170224C00006000 C 02/24/17 6.0 0.00 2.13
GNW 170224C00006500 C 02/24/17 6.5 0.00 2.13
GNW 170224C00007000 C 02/24/17 7.0 0.00 2.13
GNW 170224C00007500 C 02/24/17 7.5 0.00 2.13
GNW 170224P00000500 P 02/24/17 0.5 0.00 2.13
GNW 170224P00001000 P 02/24/17 1.0 0.00 1.83
GNW 170224P00001500 P 02/24/17 1.5 0.00 2.12
GNW 170224P00002000 P 02/24/17 2.0 0.00 2.12
GNW 170224P00002500 P 02/24/17 2.5 0.00 0.03
GNW 170224P00003000 P 02/24/17 3.0 0.00 0.15
GNW 170224P00003500 P 02/24/17 3.5 0.00 0.25
GNW 170224P00004000 P 02/24/17 4.0 0.00 0.35
GNW 170224P00004500 P 02/24/17 4.5 0.00 2.62
GNW 170224P00005000 P 02/24/17 5.0 0.00 3.15
GNW 170224P00005500 P 02/24/17 5.5 0.10 3.55
GNW 170224P00006000 P 02/24/17 6.0 0.11 4.05
GNW 170224P00006500 P 02/24/17 6.5 0.39 4.60
GNW 170224P00007000 P 02/24/17 7.0 0.90 5.05
GNW 170224P00007500 P 02/24/17 7.5 1.39 5.55
GNW 170303C00000500 C 03/03/17 0.5 1.25 5.85
GNW 170303C00001000 C 03/03/17 1.0 0.70 5.40
GNW 170303C00001500 C 03/03/17 1.5 0.36 4.65
GNW 170303C00002000 C 03/03/17 2.0 0.14 4.10
GNW 170303C00002500 C 03/03/17 2.5 0.00 3.60
GNW 170303C00003000 C 03/03/17 3.0 0.00 3.05
GNW 170303C00003500 C 03/03/17 3.5 0.00 1.20
GNW 170303C00004000 C 03/03/17 4.0 0.00 0.25
GNW 170303C00004500 C 03/03/17 4.5 0.00 0.15
GNW 170303C00005000 C 03/03/17 5.0 0.00 0.10
GNW 170303C00005500 C 03/03/17 5.5 0.00 2.13
GNW 170303C00006000 C 03/03/17 6.0 0.00 2.13
GNW 170303C00006500 C 03/03/17 6.5 0.00 2.13
GNW 170303C00007000 C 03/03/17 7.0 0.00 2.13
GNW 170303C00007500 C 03/03/17 7.5 0.00 2.13
GNW 170303P00000500 P 03/03/17 0.5 0.00 2.12
GNW 170303P00001000 P 03/03/17 1.0 0.00 2.04
GNW 170303P00001500 P 03/03/17 1.5 0.00 2.13
GNW 170303P00002000 P 03/03/17 2.0 0.00 2.13
GNW 170303P00002500 P 03/03/17 2.5 0.00 0.54
GNW 170303P00003000 P 03/03/17 3.0 0.00 0.25
GNW 170303P00003500 P 03/03/17 3.5 0.00 0.25
GNW 170303P00004000 P 03/03/17 4.0 0.00 1.23
GNW 170303P00004500 P 03/03/17 4.5 0.00 2.65
GNW 170303P00005000 P 03/03/17 5.0 0.00 3.15
GNW 170303P00005500 P 03/03/17 5.5 0.00 3.65
GNW 170303P00006000 P 03/03/17 6.0 0.13 4.10
GNW 170303P00006500 P 03/03/17 6.5 0.41 4.55
GNW 170303P00007000 P 03/03/17 7.0 0.90 5.10
GNW 170303P00007500 P 03/03/17 7.5 1.38 5.50
GNW 170310C00000500 C 03/10/17 0.5 1.35 6.00
GNW 170310C00001000 C 03/10/17 1.0 0.88 5.15
GNW 170310C00001500 C 03/10/17 1.5 0.40 4.65
GNW 170310C00002000 C 03/10/17 2.0 0.14 4.15
GNW 170310C00002500 C 03/10/17 2.5 0.00 3.50
GNW 170310C00003000 C 03/10/17 3.0 0.06 2.50
GNW 170310C00003500 C 03/10/17 3.5 0.00 1.50
GNW 170310C00004000 C 03/10/17 4.0 0.08 0.33
GNW 170310C00004500 C 03/10/17 4.5 0.00 0.40
GNW 170310C00005000 C 03/10/17 5.0 0.00 1.74
GNW 170310C00005500 C 03/10/17 5.5 0.00 2.13
GNW 170310C00006000 C 03/10/17 6.0 0.00 2.13
GNW 170310C00006500 C 03/10/17 6.5 0.00 2.13
GNW 170310P00000500 P 03/10/17 0.5 0.00 2.13
GNW 170310P00001000 P 03/10/17 1.0 0.00 2.12
GNW 170310P00001500 P 03/10/17 1.5 0.00 2.12
GNW 170310P00002000 P 03/10/17 2.0 0.00 0.60
GNW 170310P00002500 P 03/10/17 2.5 0.00 0.58
GNW 170310P00003000 P 03/10/17 3.0 0.00 0.35
GNW 170310P00003500 P 03/10/17 3.5 0.00 0.30
GNW 170310P00004000 P 03/10/17 4.0 0.00 0.40
GNW 170310P00004500 P 03/10/17 4.5 0.00 1.90
GNW 170310P00005000 P 03/10/17 5.0 0.00 3.15
GNW 170310P00005500 P 03/10/17 5.5 0.16 3.55
GNW 170310P00006000 P 03/10/17 6.0 0.14 4.10
GNW 170310P00006500 P 03/10/17 6.5 0.39 4.60
GNW 170317C00000500 C 03/17/17 0.5 1.25 5.75
GNW 170317C00001000 C 03/17/17 1.0 0.88 4.95
GNW 170317C00001500 C 03/17/17 1.5 0.39 4.60
GNW 170317C00002000 C 03/17/17 2.0 0.13 4.15
GNW 170317C00002500 C 03/17/17 2.5 0.05 3.60
GNW 170317C00003000 C 03/17/17 3.0 0.31 2.00
GNW 170317C00003500 C 03/17/17 3.5 0.35 0.85
GNW 170317C00004000 C 03/17/17 4.0 0.16 0.25
GNW 170317C00004500 C 03/17/17 4.5 0.00 0.10
GNW 170317C00005000 C 03/17/17 5.0 0.02 0.06
GNW 170317C00005500 C 03/17/17 5.5 0.01 0.03
GNW 170317C00006000 C 03/17/17 6.0 0.00 0.03
GNW 170317C00006500 C 03/17/17 6.5 0.00 2.13
GNW 170317C00007000 C 03/17/17 7.0 0.00 0.02
GNW 170317C00007500 C 03/17/17 7.5 0.00 2.13
GNW 170317C00008000 C 03/17/17 8.0 0.00 0.01
GNW 170317C00009000 C 03/17/17 9.0 0.00 2.13
GNW 170317C00010000 C 03/17/17 10.0 0.00 0.07
GNW 170317P00000500 P 03/17/17 0.5 0.00 0.01
GNW 170317P00001000 P 03/17/17 1.0 0.00 0.01
GNW 170317P00001500 P 03/17/17 1.5 0.00 0.02
GNW 170317P00002000 P 03/17/17 2.0 0.00 0.03
GNW 170317P00002500 P 03/17/17 2.5 0.00 0.05
GNW 170317P00003000 P 03/17/17 3.0 0.00 0.14
GNW 170317P00003500 P 03/17/17 3.5 0.02 0.16
GNW 170317P00004000 P 03/17/17 4.0 0.17 0.35
GNW 170317P00004500 P 03/17/17 4.5 0.25 0.80
GNW 170317P00005000 P 03/17/17 5.0 0.00 3.15
GNW 170317P00005500 P 03/17/17 5.5 0.00 3.60
GNW 170317P00006000 P 03/17/17 6.0 0.50 4.05
GNW 170317P00006500 P 03/17/17 6.5 0.41 4.55
GNW 170317P00007000 P 03/17/17 7.0 0.90 4.95
GNW 170317P00007500 P 03/17/17 7.5 1.40 5.35
GNW 170317P00008000 P 03/17/17 8.0 1.92 5.70
GNW 170317P00009000 P 03/17/17 9.0 2.91 6.65
GNW 170317P00010000 P 03/17/17 10.0 4.55 7.75
GNW 170324C00000500 C 03/24/17 0.5 1.35 5.95
GNW 170324C00001000 C 03/24/17 1.0 0.61 5.00
GNW 170324C00001500 C 03/24/17 1.5 0.12 4.60
GNW 170324C00002000 C 03/24/17 2.0 0.10 4.10
GNW 170324C00002500 C 03/24/17 2.5 0.00 3.60
GNW 170324C00003000 C 03/24/17 3.0 0.00 3.10
GNW 170324C00003500 C 03/24/17 3.5 0.00 2.63
GNW 170324C00004000 C 03/24/17 4.0 0.00 0.40
GNW 170324C00004500 C 03/24/17 4.5 0.00 0.91
GNW 170324C00005000 C 03/24/17 5.0 0.00 0.54
GNW 170324C00005500 C 03/24/17 5.5 0.00 2.17
GNW 170324C00006000 C 03/24/17 6.0 0.00 1.99
GNW 170324C00006500 C 03/24/17 6.5 0.00 2.16
GNW 170324P00000500 P 03/24/17 0.5 0.00 2.12
GNW 170324P00001000 P 03/24/17 1.0 0.00 2.13
GNW 170324P00001500 P 03/24/17 1.5 0.00 2.13
GNW 170324P00002000 P 03/24/17 2.0 0.00 1.77
GNW 170324P00002500 P 03/24/17 2.5 0.00 1.53
GNW 170324P00003000 P 03/24/17 3.0 0.00 0.81
GNW 170324P00003500 P 03/24/17 3.5 0.00 1.70
GNW 170324P00004000 P 03/24/17 4.0 0.00 2.39
GNW 170324P00004500 P 03/24/17 4.5 0.00 2.85
GNW 170324P00005000 P 03/24/17 5.0 0.00 3.35
GNW 170324P00005500 P 03/24/17 5.5 0.00 3.80
GNW 170324P00006000 P 03/24/17 6.0 0.24 4.30
GNW 170324P00006500 P 03/24/17 6.5 0.61 4.60
GNW 170331C00000500 C 03/31/17 0.5 1.38 5.90
GNW 170331C00001000 C 03/31/17 1.0 0.85 5.40
GNW 170331C00001500 C 03/31/17 1.5 0.26 4.85
GNW 170331C00002000 C 03/31/17 2.0 0.15 4.10
GNW 170331C00002500 C 03/31/17 2.5 0.00 3.60
GNW 170331C00003000 C 03/31/17 3.0 0.00 2.60
GNW 170331C00003500 C 03/31/17 3.5 0.00 2.25
GNW 170331C00004000 C 03/31/17 4.0 0.05 0.55
GNW 170331C00004500 C 03/31/17 4.5 0.00 0.11
GNW 170331C00005000 C 03/31/17 5.0 0.00 0.36
GNW 170331C00005500 C 03/31/17 5.5 0.00 0.10
GNW 170331C00006000 C 03/31/17 6.0 0.00 2.13
GNW 170331C00006500 C 03/31/17 6.5 0.00 2.13
GNW 170331P00000500 P 03/31/17 0.5 0.00 2.13
GNW 170331P00001000 P 03/31/17 1.0 0.00 2.13
GNW 170331P00001500 P 03/31/17 1.5 0.00 0.55
GNW 170331P00002000 P 03/31/17 2.0 0.00 0.57
GNW 170331P00002500 P 03/31/17 2.5 0.00 0.60
GNW 170331P00003000 P 03/31/17 3.0 0.00 0.55
GNW 170331P00003500 P 03/31/17 3.5 0.00 0.64
GNW 170331P00004000 P 03/31/17 4.0 0.00 0.95
GNW 170331P00004500 P 03/31/17 4.5 0.00 1.80
GNW 170331P00005000 P 03/31/17 5.0 0.00 3.20
GNW 170331P00005500 P 03/31/17 5.5 0.00 3.65
GNW 170331P00006000 P 03/31/17 6.0 0.14 4.15
GNW 170331P00006500 P 03/31/17 6.5 0.42 4.65
GNW 170421C00000500 C 04/21/17 0.5 1.20 5.60
GNW 170421C00001000 C 04/21/17 1.0 1.00 5.40
GNW 170421C00001500 C 04/21/17 1.5 0.60 4.60
GNW 170421C00002000 C 04/21/17 2.0 0.11 4.10
GNW 170421C00002500 C 04/21/17 2.5 0.00 3.60
GNW 170421C00003000 C 04/21/17 3.0 0.00 3.15
GNW 170421C00003500 C 04/21/17 3.5 0.45 0.96
GNW 170421C00004000 C 04/21/17 4.0 0.21 0.50
GNW 170421C00004500 C 04/21/17 4.5 0.00 0.41
GNW 170421C00005000 C 04/21/17 5.0 0.00 0.22
GNW 170421C00005500 C 04/21/17 5.5 0.00 0.11
GNW 170421C00006000 C 04/21/17 6.0 0.00 0.08
GNW 170421C00007000 C 04/21/17 7.0 0.00 0.08
GNW 170421C00008000 C 04/21/17 8.0 0.00 0.01
GNW 170421C00009000 C 04/21/17 9.0 0.00 0.01
GNW 170421P00000500 P 04/21/17 0.5 0.00 0.02
GNW 170421P00001000 P 04/21/17 1.0 0.00 0.03
GNW 170421P00001500 P 04/21/17 1.5 0.00 0.04
GNW 170421P00002000 P 04/21/17 2.0 0.00 0.06
GNW 170421P00002500 P 04/21/17 2.5 0.00 0.21
GNW 170421P00003000 P 04/21/17 3.0 0.00 0.28
GNW 170421P00003500 P 04/21/17 3.5 0.07 0.40
GNW 170421P00004000 P 04/21/17 4.0 0.24 0.60
GNW 170421P00004500 P 04/21/17 4.5 0.46 0.92
GNW 170421P00005000 P 04/21/17 5.0 0.86 1.31
GNW 170421P00005500 P 04/21/17 5.5 0.00 3.65
GNW 170421P00006000 P 04/21/17 6.0 0.13 4.10
GNW 170421P00007000 P 04/21/17 7.0 1.06 5.35
GNW 170421P00008000 P 04/21/17 8.0 1.91 6.30
GNW 170421P00009000 P 04/21/17 9.0 2.54 7.35
GNW 170616C00000500 C 06/16/17 0.5 1.39 5.65
GNW 170616C00001000 C 06/16/17 1.0 1.00 5.00
GNW 170616C00001500 C 06/16/17 1.5 0.65 4.65
GNW 170616C00002000 C 06/16/17 2.0 1.55 4.20
GNW 170616C00003000 C 06/16/17 3.0 1.00 1.50
GNW 170616C00003500 C 06/16/17 3.5 0.75 0.88
GNW 170616C00004000 C 06/16/17 4.0 0.45 0.55
GNW 170616C00004500 C 06/16/17 4.5 0.12 0.25
GNW 170616C00005000 C 06/16/17 5.0 0.10 0.30
GNW 170616C00005500 C 06/16/17 5.5 0.00 0.15
GNW 170616C00006000 C 06/16/17 6.0 0.00 0.17
GNW 170616C00007000 C 06/16/17 7.0 0.00 0.08
GNW 170616C00008000 C 06/16/17 8.0 0.00 0.01
GNW 170616C00009000 C 06/16/17 9.0 0.00 0.01
GNW 170616C00010000 C 06/16/17 10.0 0.00 0.01
GNW 170616P00000500 P 06/16/17 0.5 0.00 0.03
GNW 170616P00001000 P 06/16/17 1.0 0.00 0.04
GNW 170616P00001500 P 06/16/17 1.5 0.00 0.07
GNW 170616P00002000 P 06/16/17 2.0 0.00 0.12
GNW 170616P00003000 P 06/16/17 3.0 0.15 0.41
GNW 170616P00003500 P 06/16/17 3.5 0.26 0.40
GNW 170616P00004000 P 06/16/17 4.0 0.39 0.70
GNW 170616P00004500 P 06/16/17 4.5 0.62 1.07
GNW 170616P00005000 P 06/16/17 5.0 0.95 1.44
GNW 170616P00005500 P 06/16/17 5.5 1.34 1.83
GNW 170616P00006000 P 06/16/17 6.0 0.15 4.10
GNW 170616P00007000 P 06/16/17 7.0 1.05 5.10
GNW 170616P00008000 P 06/16/17 8.0 3.30 5.70
GNW 170616P00009000 P 06/16/17 9.0 4.50 6.70
GNW 170616P00010000 P 06/16/17 10.0 5.35 7.80
GNW 170915C00000500 C 09/15/17 0.5 1.41 5.65
GNW 170915C00001000 C 09/15/17 1.0 0.96 5.15
GNW 170915C00001500 C 09/15/17 1.5 0.70 4.75
GNW 170915C00002000 C 09/15/17 2.0 0.55 4.30
GNW 170915C00002500 C 09/15/17 2.5 1.40 2.00
GNW 170915C00003000 C 09/15/17 3.0 1.15 1.65
GNW 170915C00003500 C 09/15/17 3.5 0.76 1.30
GNW 170915C00004000 C 09/15/17 4.0 0.50 1.00
GNW 170915C00004500 C 09/15/17 4.5 0.20 0.80
GNW 170915C00005000 C 09/15/17 5.0 0.07 0.62
GNW 170915C00005500 C 09/15/17 5.5 0.00 0.25
GNW 170915C00006000 C 09/15/17 6.0 0.00 0.29
GNW 170915C00007000 C 09/15/17 7.0 0.00 0.12
GNW 170915C00008000 C 09/15/17 8.0 0.00 0.02
GNW 170915P00000500 P 09/15/17 0.5 0.00 0.03
GNW 170915P00001000 P 09/15/17 1.0 0.00 0.07
GNW 170915P00001500 P 09/15/17 1.5 0.00 0.12
GNW 170915P00002000 P 09/15/17 2.0 0.12 0.20
GNW 170915P00002500 P 09/15/17 2.5 0.05 0.35
GNW 170915P00003000 P 09/15/17 3.0 0.21 0.54
GNW 170915P00003500 P 09/15/17 3.5 0.32 0.70
GNW 170915P00004000 P 09/15/17 4.0 0.51 0.81
GNW 170915P00004500 P 09/15/17 4.5 0.72 1.20
GNW 170915P00005000 P 09/15/17 5.0 1.02 1.57
GNW 170915P00005500 P 09/15/17 5.5 1.36 1.94
GNW 170915P00006000 P 09/15/17 6.0 1.83 2.33
GNW 170915P00007000 P 09/15/17 7.0 0.90 5.05
GNW 170915P00008000 P 09/15/17 8.0 3.40 5.85
GNW 180119C00000500 C 01/19/18 0.5 2.85 6.00
GNW 180119C00001000 C 01/19/18 1.0 2.45 5.60
GNW 180119C00001500 C 01/19/18 1.5 2.00 3.00
GNW 180119C00002000 C 01/19/18 2.0 1.77 3.90
GNW 180119C00002500 C 01/19/18 2.5 1.45 2.10
GNW 180119C00003000 C 01/19/18 3.0 1.15 1.75
GNW 180119C00003500 C 01/19/18 3.5 0.80 1.48
GNW 180119C00004000 C 01/19/18 4.0 0.55 1.05
GNW 180119C00004500 C 01/19/18 4.5 0.54 0.70
GNW 180119C00005000 C 01/19/18 5.0 0.32 0.45
GNW 180119C00005500 C 01/19/18 5.5 0.10 0.17
GNW 180119C00007000 C 01/19/18 7.0 0.02 0.06
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.04
GNW 180119P00001000 P 01/19/18 1.0 0.00 0.09
GNW 180119P00001500 P 01/19/18 1.5 0.00 0.15
GNW 180119P00002000 P 01/19/18 2.0 0.02 0.33
GNW 180119P00002500 P 01/19/18 2.5 0.15 0.47
GNW 180119P00003000 P 01/19/18 3.0 0.22 0.50
GNW 180119P00003500 P 01/19/18 3.5 0.36 0.70
GNW 180119P00004000 P 01/19/18 4.0 0.55 0.97
GNW 180119P00004500 P 01/19/18 4.5 0.75 1.23
GNW 180119P00005000 P 01/19/18 5.0 1.05 1.55
GNW 180119P00005500 P 01/19/18 5.5 1.38 1.90
GNW 180119P00007000 P 01/19/18 7.0 2.73 3.70
GNW 190118C00000500 C 01/18/19 0.5 1.10 5.90
GNW 190118C00001000 C 01/18/19 1.0 0.70 5.50
GNW 190118C00001500 C 01/18/19 1.5 0.30 5.00
GNW 190118C00002000 C 01/18/19 2.0 0.85 4.90
GNW 190118C00002500 C 01/18/19 2.5 1.47 2.43
GNW 190118C00003000 C 01/18/19 3.0 1.30 2.05
GNW 190118C00003500 C 01/18/19 3.5 0.85 1.73
GNW 190118C00004000 C 01/18/19 4.0 0.65 1.40
GNW 190118C00004500 C 01/18/19 4.5 0.40 1.06
GNW 190118C00005000 C 01/18/19 5.0 0.18 0.70
GNW 190118C00005500 C 01/18/19 5.5 0.01 0.29
GNW 190118C00007000 C 01/18/19 7.0 0.03 0.09
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.12
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.17
GNW 190118P00001500 P 01/18/19 1.5 0.10 0.21
GNW 190118P00002000 P 01/18/19 2.0 0.08 0.44
GNW 190118P00002500 P 01/18/19 2.5 0.18 0.55
GNW 190118P00003000 P 01/18/19 3.0 0.30 0.65
GNW 190118P00003500 P 01/18/19 3.5 0.44 0.88
GNW 190118P00004000 P 01/18/19 4.0 0.62 1.07
GNW 190118P00004500 P 01/18/19 4.5 0.82 1.31
GNW 190118P00005000 P 01/18/19 5.0 1.10 1.60
GNW 190118P00005500 P 01/18/19 5.5 1.43 1.93
GNW 190118P00007000 P 01/18/19 7.0 2.68 5.40

OPRA data is delayed 15 minutes.