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 (2017-07-07)Premium Content

Genworth Financial Inc (GNW)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 170825C00000500 C 08/25/17 0.5 0.70 5.10
GNW 170825C00001000 C 08/25/17 1.0 0.20 4.60
GNW 170825C00001500 C 08/25/17 1.5 0.00 4.40
GNW 170825C00002000 C 08/25/17 2.0 0.00 4.65
GNW 170825C00002500 C 08/25/17 2.5 0.00 4.40
GNW 170825C00003000 C 08/25/17 3.0 0.00 4.40
GNW 170825C00003500 C 08/25/17 3.5 0.00 0.15
GNW 170825C00004000 C 08/25/17 4.0 0.00 0.05
GNW 170825C00004500 C 08/25/17 4.5 0.00 0.75
GNW 170825C00005000 C 08/25/17 5.0 0.00 0.75
GNW 170825C00005500 C 08/25/17 5.5 0.00 0.75
GNW 170825C00006000 C 08/25/17 6.0 0.00 0.75
GNW 170825C00006500 C 08/25/17 6.5 0.00 0.75
GNW 170825C00007000 C 08/25/17 7.0 0.00 0.75
GNW 170825P00000500 P 08/25/17 0.5 0.00 0.75
GNW 170825P00001000 P 08/25/17 1.0 0.00 0.75
GNW 170825P00001500 P 08/25/17 1.5 0.00 0.75
GNW 170825P00002000 P 08/25/17 2.0 0.00 0.75
GNW 170825P00002500 P 08/25/17 2.5 0.00 0.75
GNW 170825P00003000 P 08/25/17 3.0 0.00 0.75
GNW 170825P00003500 P 08/25/17 3.5 0.00 0.45
GNW 170825P00004000 P 08/25/17 4.0 0.00 4.40
GNW 170825P00004500 P 08/25/17 4.5 0.00 4.40
GNW 170825P00005000 P 08/25/17 5.0 0.00 4.65
GNW 170825P00005500 P 08/25/17 5.5 0.15 4.50
GNW 170825P00006000 P 08/25/17 6.0 0.40 4.80
GNW 170825P00006500 P 08/25/17 6.5 0.85 5.25
GNW 170825P00007000 P 08/25/17 7.0 1.35 5.75
GNW 170901C00000500 C 09/01/17 0.5 0.70 5.10
GNW 170901C00001000 C 09/01/17 1.0 0.20 4.60
GNW 170901C00001500 C 09/01/17 1.5 0.00 4.40
GNW 170901C00002000 C 09/01/17 2.0 0.00 4.65
GNW 170901C00002500 C 09/01/17 2.5 0.00 4.40
GNW 170901C00003000 C 09/01/17 3.0 0.00 4.40
GNW 170901C00003500 C 09/01/17 3.5 0.00 0.15
GNW 170901C00004000 C 09/01/17 4.0 0.00 0.25
GNW 170901C00004500 C 09/01/17 4.5 0.00 0.15
GNW 170901C00005000 C 09/01/17 5.0 0.00 0.75
GNW 170901C00005500 C 09/01/17 5.5 0.00 0.75
GNW 170901C00006000 C 09/01/17 6.0 0.00 0.75
GNW 170901C00006500 C 09/01/17 6.5 0.00 0.75
GNW 170901C00007000 C 09/01/17 7.0 0.00 0.75
GNW 170901P00000500 P 09/01/17 0.5 0.00 0.75
GNW 170901P00001000 P 09/01/17 1.0 0.00 0.75
GNW 170901P00001500 P 09/01/17 1.5 0.00 0.75
GNW 170901P00002000 P 09/01/17 2.0 0.00 0.75
GNW 170901P00002500 P 09/01/17 2.5 0.00 0.75
GNW 170901P00003000 P 09/01/17 3.0 0.00 0.75
GNW 170901P00003500 P 09/01/17 3.5 0.00 4.25
GNW 170901P00004000 P 09/01/17 4.0 0.00 4.40
GNW 170901P00004500 P 09/01/17 4.5 0.00 4.40
GNW 170901P00005000 P 09/01/17 5.0 0.00 4.40
GNW 170901P00005500 P 09/01/17 5.5 0.10 4.50
GNW 170901P00006000 P 09/01/17 6.0 0.40 4.80
GNW 170901P00006500 P 09/01/17 6.5 0.85 5.25
GNW 170901P00007000 P 09/01/17 7.0 1.35 5.75
GNW 170908C00000500 C 09/08/17 0.5 0.70 5.10
GNW 170908C00001000 C 09/08/17 1.0 0.25 4.60
GNW 170908C00001500 C 09/08/17 1.5 0.30 4.40
GNW 170908C00002000 C 09/08/17 2.0 0.05 4.40
GNW 170908C00002500 C 09/08/17 2.5 0.00 4.40
GNW 170908C00003000 C 09/08/17 3.0 0.00 4.40
GNW 170908C00003500 C 09/08/17 3.5 0.00 4.40
GNW 170908C00004000 C 09/08/17 4.0 0.00 0.75
GNW 170908C00004500 C 09/08/17 4.5 0.00 0.75
GNW 170908C00005000 C 09/08/17 5.0 0.00 0.75
GNW 170908C00005500 C 09/08/17 5.5 0.00 0.75
GNW 170908C00006000 C 09/08/17 6.0 0.00 0.75
GNW 170908C00006500 C 09/08/17 6.5 0.00 0.75
GNW 170908P00000500 P 09/08/17 0.5 0.00 0.75
GNW 170908P00001000 P 09/08/17 1.0 0.00 0.75
GNW 170908P00001500 P 09/08/17 1.5 0.00 0.75
GNW 170908P00002000 P 09/08/17 2.0 0.00 0.75
GNW 170908P00002500 P 09/08/17 2.5 0.00 0.75
GNW 170908P00003000 P 09/08/17 3.0 0.00 0.75
GNW 170908P00003500 P 09/08/17 3.5 0.00 4.35
GNW 170908P00004000 P 09/08/17 4.0 0.00 4.40
GNW 170908P00004500 P 09/08/17 4.5 0.00 4.40
GNW 170908P00005000 P 09/08/17 5.0 0.15 4.40
GNW 170908P00005500 P 09/08/17 5.5 0.00 4.40
GNW 170908P00006000 P 09/08/17 6.0 0.35 4.75
GNW 170908P00006500 P 09/08/17 6.5 0.90 5.25
GNW 170915C00000500 C 09/15/17 0.5 0.70 5.10
GNW 170915C00001000 C 09/15/17 1.0 0.20 4.60
GNW 170915C00001500 C 09/15/17 1.5 0.05 4.45
GNW 170915C00002000 C 09/15/17 2.0 0.00 4.40
GNW 170915C00002500 C 09/15/17 2.5 0.00 2.50
GNW 170915C00003000 C 09/15/17 3.0 0.10 0.90
GNW 170915C00003500 C 09/15/17 3.5 0.01 0.30
GNW 170915C00004000 C 09/15/17 4.0 0.04 0.10
GNW 170915C00004500 C 09/15/17 4.5 0.01 0.08
GNW 170915C00005000 C 09/15/17 5.0 0.01 0.10
GNW 170915C00005500 C 09/15/17 5.5 0.01 0.05
GNW 170915C00006000 C 09/15/17 6.0 0.00 0.75
GNW 170915C00006500 C 09/15/17 6.5 0.00 0.75
GNW 170915C00007000 C 09/15/17 7.0 0.00 0.75
GNW 170915C00008000 C 09/15/17 8.0 0.00 0.75
GNW 170915P00000500 P 09/15/17 0.5 0.00 0.75
GNW 170915P00001000 P 09/15/17 1.0 0.00 0.75
GNW 170915P00001500 P 09/15/17 1.5 0.00 0.75
GNW 170915P00002000 P 09/15/17 2.0 0.02 0.10
GNW 170915P00002500 P 09/15/17 2.5 0.00 0.35
GNW 170915P00003000 P 09/15/17 3.0 0.10 0.20
GNW 170915P00003500 P 09/15/17 3.5 0.00 0.70
GNW 170915P00004000 P 09/15/17 4.0 0.15 4.40
GNW 170915P00004500 P 09/15/17 4.5 0.00 2.05
GNW 170915P00005000 P 09/15/17 5.0 0.00 4.40
GNW 170915P00005500 P 09/15/17 5.5 0.00 4.40
GNW 170915P00006000 P 09/15/17 6.0 0.40 4.80
GNW 170915P00006500 P 09/15/17 6.5 0.85 5.25
GNW 170915P00007000 P 09/15/17 7.0 1.35 5.75
GNW 170915P00008000 P 09/15/17 8.0 2.40 6.80
GNW 170922C00000500 C 09/22/17 0.5 0.70 5.10
GNW 170922C00001000 C 09/22/17 1.0 0.20 4.60
GNW 170922C00001500 C 09/22/17 1.5 0.00 4.40
GNW 170922C00002000 C 09/22/17 2.0 0.00 4.40
GNW 170922C00002500 C 09/22/17 2.5 0.00 4.40
GNW 170922C00003000 C 09/22/17 3.0 0.00 1.25
GNW 170922C00003500 C 09/22/17 3.5 0.00 0.95
GNW 170922C00004000 C 09/22/17 4.0 0.00 0.75
GNW 170922C00004500 C 09/22/17 4.5 0.00 0.75
GNW 170922C00005000 C 09/22/17 5.0 0.00 0.75
GNW 170922C00005500 C 09/22/17 5.5 0.00 0.75
GNW 170922C00006000 C 09/22/17 6.0 0.00 0.75
GNW 170922C00006500 C 09/22/17 6.5 0.00 0.75
GNW 170922P00000500 P 09/22/17 0.5 0.00 0.75
GNW 170922P00001000 P 09/22/17 1.0 0.00 0.75
GNW 170922P00001500 P 09/22/17 1.5 0.00 0.75
GNW 170922P00002000 P 09/22/17 2.0 0.00 0.75
GNW 170922P00002500 P 09/22/17 2.5 0.00 4.15
GNW 170922P00003000 P 09/22/17 3.0 0.00 4.40
GNW 170922P00003500 P 09/22/17 3.5 0.00 4.40
GNW 170922P00004000 P 09/22/17 4.0 0.00 4.40
GNW 170922P00004500 P 09/22/17 4.5 0.00 4.40
GNW 170922P00005000 P 09/22/17 5.0 0.00 4.40
GNW 170922P00005500 P 09/22/17 5.5 0.00 4.55
GNW 170922P00006000 P 09/22/17 6.0 0.40 4.80
GNW 170922P00006500 P 09/22/17 6.5 0.85 5.25
GNW 170929C00000500 C 09/29/17 0.5 0.70 5.10
GNW 170929C00001000 C 09/29/17 1.0 0.20 4.60
GNW 170929C00001500 C 09/29/17 1.5 0.00 4.40
GNW 170929C00002000 C 09/29/17 2.0 0.00 4.40
GNW 170929C00002500 C 09/29/17 2.5 0.00 4.40
GNW 170929C00003000 C 09/29/17 3.0 0.00 1.35
GNW 170929C00003500 C 09/29/17 3.5 0.00 4.40
GNW 170929C00004000 C 09/29/17 4.0 0.00 1.42
GNW 170929C00004500 C 09/29/17 4.5 0.00 0.75
GNW 170929C00005000 C 09/29/17 5.0 0.00 0.75
GNW 170929C00005500 C 09/29/17 5.5 0.00 0.75
GNW 170929C00006000 C 09/29/17 6.0 0.00 0.75
GNW 170929C00006500 C 09/29/17 6.5 0.00 0.75
GNW 170929P00000500 P 09/29/17 0.5 0.00 0.75
GNW 170929P00001000 P 09/29/17 1.0 0.00 0.75
GNW 170929P00001500 P 09/29/17 1.5 0.00 0.75
GNW 170929P00002000 P 09/29/17 2.0 0.00 0.75
GNW 170929P00002500 P 09/29/17 2.5 0.00 4.40
GNW 170929P00003000 P 09/29/17 3.0 0.00 4.40
GNW 170929P00003500 P 09/29/17 3.5 0.00 4.40
GNW 170929P00004000 P 09/29/17 4.0 0.00 4.40
GNW 170929P00004500 P 09/29/17 4.5 0.00 4.40
GNW 170929P00005000 P 09/29/17 5.0 0.00 4.40
GNW 170929P00005500 P 09/29/17 5.5 0.10 4.55
GNW 170929P00006000 P 09/29/17 6.0 0.40 4.80
GNW 170929P00006500 P 09/29/17 6.5 0.85 5.25
GNW 171020C00000500 C 10/20/17 0.5 0.70 5.10
GNW 171020C00001000 C 10/20/17 1.0 0.40 4.80
GNW 171020C00001500 C 10/20/17 1.5 0.05 4.40
GNW 171020C00002000 C 10/20/17 2.0 0.00 4.40
GNW 171020C00002500 C 10/20/17 2.5 0.00 4.40
GNW 171020C00003000 C 10/20/17 3.0 0.00 4.40
GNW 171020C00003500 C 10/20/17 3.5 0.00 4.40
GNW 171020C00004000 C 10/20/17 4.0 0.00 0.20
GNW 171020C00004500 C 10/20/17 4.5 0.00 0.75
GNW 171020C00005000 C 10/20/17 5.0 0.00 0.75
GNW 171020C00005500 C 10/20/17 5.5 0.00 0.75
GNW 171020C00006000 C 10/20/17 6.0 0.00 0.75
GNW 171020P00000500 P 10/20/17 0.5 0.00 0.75
GNW 171020P00001000 P 10/20/17 1.0 0.00 0.75
GNW 171020P00001500 P 10/20/17 1.5 0.00 0.75
GNW 171020P00002000 P 10/20/17 2.0 0.00 4.40
GNW 171020P00002500 P 10/20/17 2.5 0.00 4.40
GNW 171020P00003000 P 10/20/17 3.0 0.00 4.40
GNW 171020P00003500 P 10/20/17 3.5 0.00 0.75
GNW 171020P00004000 P 10/20/17 4.0 0.00 0.89
GNW 171020P00004500 P 10/20/17 4.5 0.00 4.40
GNW 171020P00005000 P 10/20/17 5.0 0.00 4.40
GNW 171020P00005500 P 10/20/17 5.5 0.00 4.50
GNW 171020P00006000 P 10/20/17 6.0 0.40 4.80
GNW 171215C00000500 C 12/15/17 0.5 0.70 5.10
GNW 171215C00001000 C 12/15/17 1.0 0.20 4.60
GNW 171215C00001500 C 12/15/17 1.5 0.00 4.50
GNW 171215C00002000 C 12/15/17 2.0 0.00 4.40
GNW 171215C00002500 C 12/15/17 2.5 0.20 4.65
GNW 171215C00003000 C 12/15/17 3.0 0.60 1.10
GNW 171215C00003500 C 12/15/17 3.5 0.35 0.80
GNW 171215C00004000 C 12/15/17 4.0 0.00 0.35
GNW 171215C00004500 C 12/15/17 4.5 0.18 0.21
GNW 171215C00005000 C 12/15/17 5.0 0.00 0.25
GNW 171215C00005500 C 12/15/17 5.5 0.00 0.35
GNW 171215C00006000 C 12/15/17 6.0 0.00 0.75
GNW 171215C00007000 C 12/15/17 7.0 0.00 0.75
GNW 171215C00008000 C 12/15/17 8.0 0.00 0.75
GNW 171215P00000500 P 12/15/17 0.5 0.00 0.75
GNW 171215P00001000 P 12/15/17 1.0 0.01 0.12
GNW 171215P00001500 P 12/15/17 1.5 0.00 0.35
GNW 171215P00002000 P 12/15/17 2.0 0.01 0.50
GNW 171215P00002500 P 12/15/17 2.5 0.10 0.35
GNW 171215P00003000 P 12/15/17 3.0 0.25 0.60
GNW 171215P00003500 P 12/15/17 3.5 0.20 0.83
GNW 171215P00004000 P 12/15/17 4.0 0.75 1.11
GNW 171215P00004500 P 12/15/17 4.5 0.20 4.65
GNW 171215P00005000 P 12/15/17 5.0 0.20 4.40
GNW 171215P00005500 P 12/15/17 5.5 0.05 4.55
GNW 171215P00006000 P 12/15/17 6.0 0.40 4.80
GNW 171215P00007000 P 12/15/17 7.0 1.35 5.75
GNW 171215P00008000 P 12/15/17 8.0 2.35 6.75
GNW 180119C00000500 C 01/19/18 0.5 0.95 5.10
GNW 180119C00001000 C 01/19/18 1.0 0.20 4.60
GNW 180119C00001500 C 01/19/18 1.5 0.00 4.50
GNW 180119C00002000 C 01/19/18 2.0 1.17 2.25
GNW 180119C00002500 C 01/19/18 2.5 1.00 1.50
GNW 180119C00003000 C 01/19/18 3.0 0.65 1.10
GNW 180119C00003500 C 01/19/18 3.5 0.43 0.75
GNW 180119C00004000 C 01/19/18 4.0 0.35 0.50
GNW 180119C00004500 C 01/19/18 4.5 0.05 0.30
GNW 180119C00005000 C 01/19/18 5.0 0.05 0.25
GNW 180119C00005500 C 01/19/18 5.5 0.04 0.09
GNW 180119C00006000 C 01/19/18 6.0 0.00 0.75
GNW 180119C00007000 C 01/19/18 7.0 0.00 0.04
GNW 180119C00008000 C 01/19/18 8.0 0.00 0.75
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.15
GNW 180119P00001000 P 01/19/18 1.0 0.01 0.20
GNW 180119P00001500 P 01/19/18 1.5 0.00 0.16
GNW 180119P00002000 P 01/19/18 2.0 0.13 0.26
GNW 180119P00002500 P 01/19/18 2.5 0.15 0.39
GNW 180119P00003000 P 01/19/18 3.0 0.30 0.55
GNW 180119P00003500 P 01/19/18 3.5 0.50 0.82
GNW 180119P00004000 P 01/19/18 4.0 0.90 1.10
GNW 180119P00004500 P 01/19/18 4.5 1.25 1.40
GNW 180119P00005000 P 01/19/18 5.0 0.20 4.40
GNW 180119P00005500 P 01/19/18 5.5 2.00 2.80
GNW 180119P00006000 P 01/19/18 6.0 0.40 4.80
GNW 180119P00007000 P 01/19/18 7.0 3.00 6.00
GNW 180119P00008000 P 01/19/18 8.0 2.35 6.75
GNW 180316C00000500 C 03/16/18 0.5 0.70 5.10
GNW 180316C00001000 C 03/16/18 1.0 0.25 4.65
GNW 180316C00001500 C 03/16/18 1.5 0.00 4.40
GNW 180316C00002000 C 03/16/18 2.0 0.35 4.40
GNW 180316C00002500 C 03/16/18 2.5 1.00 1.55
GNW 180316C00003000 C 03/16/18 3.0 0.65 1.20
GNW 180316C00003500 C 03/16/18 3.5 0.60 0.90
GNW 180316C00004000 C 03/16/18 4.0 0.40 0.65
GNW 180316C00004500 C 03/16/18 4.5 0.10 0.45
GNW 180316C00005000 C 03/16/18 5.0 0.00 0.30
GNW 180316C00005500 C 03/16/18 5.5 0.00 0.20
GNW 180316C00006000 C 03/16/18 6.0 0.00 0.15
GNW 180316C00007000 C 03/16/18 7.0 0.00 0.75
GNW 180316C00008000 C 03/16/18 8.0 0.00 0.75
GNW 180316P00000500 P 03/16/18 0.5 0.00 0.15
GNW 180316P00001000 P 03/16/18 1.0 0.00 0.20
GNW 180316P00001500 P 03/16/18 1.5 0.00 0.30
GNW 180316P00002000 P 03/16/18 2.0 0.05 0.40
GNW 180316P00002500 P 03/16/18 2.5 0.15 0.55
GNW 180316P00003000 P 03/16/18 3.0 0.35 0.75
GNW 180316P00003500 P 03/16/18 3.5 0.55 0.95
GNW 180316P00004000 P 03/16/18 4.0 0.80 1.15
GNW 180316P00004500 P 03/16/18 4.5 1.10 1.45
GNW 180316P00005000 P 03/16/18 5.0 1.40 2.95
GNW 180316P00005500 P 03/16/18 5.5 0.15 4.40
GNW 180316P00006000 P 03/16/18 6.0 0.35 4.75
GNW 180316P00007000 P 03/16/18 7.0 1.40 5.80
GNW 180316P00008000 P 03/16/18 8.0 2.20 6.60
GNW 190118C00000500 C 01/18/19 0.5 0.50 5.30
GNW 190118C00001000 C 01/18/19 1.0 0.25 5.00
GNW 190118C00001500 C 01/18/19 1.5 0.00 4.75
GNW 190118C00002000 C 01/18/19 2.0 0.00 4.75
GNW 190118C00002500 C 01/18/19 2.5 0.80 2.35
GNW 190118C00003000 C 01/18/19 3.0 0.80 1.80
GNW 190118C00003500 C 01/18/19 3.5 0.50 1.60
GNW 190118C00004000 C 01/18/19 4.0 0.50 1.15
GNW 190118C00004500 C 01/18/19 4.5 0.10 0.50
GNW 190118C00005000 C 01/18/19 5.0 0.15 0.40
GNW 190118C00005500 C 01/18/19 5.5 0.05 0.19
GNW 190118C00007000 C 01/18/19 7.0 0.00 0.12
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.15
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.55
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.53
GNW 190118P00002000 P 01/18/19 2.0 0.10 0.39
GNW 190118P00002500 P 01/18/19 2.5 0.20 0.52
GNW 190118P00003000 P 01/18/19 3.0 0.35 0.70
GNW 190118P00003500 P 01/18/19 3.5 0.50 1.05
GNW 190118P00004000 P 01/18/19 4.0 0.70 1.60
GNW 190118P00004500 P 01/18/19 4.5 0.95 2.10
GNW 190118P00005000 P 01/18/19 5.0 1.25 2.40
GNW 190118P00005500 P 01/18/19 5.5 0.00 4.75
GNW 190118P00007000 P 01/18/19 7.0 1.35 6.00

OPRA data is delayed 15 minutes.