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 (2016-01-08)Premium Content

Genworth Financial Inc (GNW)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 160212C00000500 C 02/12/16 0.5 1.31 1.88
GNW 160212C00001000 C 02/12/16 1.0 0.86 1.42
GNW 160212C00001500 C 02/12/16 1.5 0.49 0.83
GNW 160212C00002000 C 02/12/16 2.0 0.22 0.25
GNW 160212C00002500 C 02/12/16 2.5 0.02 0.06
GNW 160212C00003000 C 02/12/16 3.0 0.00 0.04
GNW 160212C00003500 C 02/12/16 3.5 0.00 0.02
GNW 160212C00004000 C 02/12/16 4.0 0.00 0.13
GNW 160212C00004500 C 02/12/16 4.5 0.00 0.13
GNW 160212C00005000 C 02/12/16 5.0 0.00 0.13
GNW 160212C00005500 C 02/12/16 5.5 0.00 0.13
GNW 160212C00006000 C 02/12/16 6.0 0.00 0.13
GNW 160212C00006500 C 02/12/16 6.5 0.00 0.14
GNW 160212C00007000 C 02/12/16 7.0 0.00 0.14
GNW 160212C00007500 C 02/12/16 7.5 0.00 0.13
GNW 160212P00000500 P 02/12/16 0.5 0.00 0.18
GNW 160212P00001000 P 02/12/16 1.0 0.00 0.04
GNW 160212P00001500 P 02/12/16 1.5 0.00 0.11
GNW 160212P00002000 P 02/12/16 2.0 0.04 0.07
GNW 160212P00002500 P 02/12/16 2.5 0.33 0.37
GNW 160212P00003000 P 02/12/16 3.0 0.68 0.86
GNW 160212P00003500 P 02/12/16 3.5 1.17 1.36
GNW 160212P00004000 P 02/12/16 4.0 1.67 1.86
GNW 160212P00004500 P 02/12/16 4.5 2.00 2.37
GNW 160212P00005000 P 02/12/16 5.0 2.50 2.87
GNW 160212P00005500 P 02/12/16 5.5 3.00 3.40
GNW 160212P00006000 P 02/12/16 6.0 3.70 3.90
GNW 160212P00006500 P 02/12/16 6.5 4.00 4.40
GNW 160212P00007000 P 02/12/16 7.0 4.50 4.90
GNW 160212P00007500 P 02/12/16 7.5 5.00 5.40
GNW 160219C00000500 C 02/19/16 0.5 1.36 1.95
GNW 160219C00001000 C 02/19/16 1.0 1.11 1.27
GNW 160219C00001500 C 02/19/16 1.5 0.55 0.91
GNW 160219C00002000 C 02/19/16 2.0 0.26 0.28
GNW 160219C00002500 C 02/19/16 2.5 0.05 0.08
GNW 160219C00003000 C 02/19/16 3.0 0.01 0.03
GNW 160219C00003500 C 02/19/16 3.5 0.00 0.04
GNW 160219C00004000 C 02/19/16 4.0 0.00 0.13
GNW 160219C00004500 C 02/19/16 4.5 0.00 0.12
GNW 160219C00005000 C 02/19/16 5.0 0.00 0.13
GNW 160219C00005500 C 02/19/16 5.5 0.00 0.13
GNW 160219C00006000 C 02/19/16 6.0 0.00 0.12
GNW 160219C00007000 C 02/19/16 7.0 0.00 0.13
GNW 160219C00008000 C 02/19/16 8.0 0.00 0.13
GNW 160219P00000500 P 02/19/16 0.5 0.00 0.06
GNW 160219P00001000 P 02/19/16 1.0 0.00 0.05
GNW 160219P00001500 P 02/19/16 1.5 0.01 0.09
GNW 160219P00002000 P 02/19/16 2.0 0.08 0.10
GNW 160219P00002500 P 02/19/16 2.5 0.37 0.40
GNW 160219P00003000 P 02/19/16 3.0 0.72 0.88
GNW 160219P00003500 P 02/19/16 3.5 1.18 1.36
GNW 160219P00004000 P 02/19/16 4.0 1.66 1.86
GNW 160219P00004500 P 02/19/16 4.5 2.17 2.43
GNW 160219P00005000 P 02/19/16 5.0 2.66 2.87
GNW 160219P00005500 P 02/19/16 5.5 3.15 3.40
GNW 160219P00006000 P 02/19/16 6.0 3.55 3.90
GNW 160219P00007000 P 02/19/16 7.0 4.55 4.90
GNW 160219P00008000 P 02/19/16 8.0 5.50 5.90
GNW 160226C00000500 C 02/26/16 0.5 1.36 1.95
GNW 160226C00001000 C 02/26/16 1.0 0.86 1.44
GNW 160226C00001500 C 02/26/16 1.5 0.51 0.85
GNW 160226C00002000 C 02/26/16 2.0 0.27 0.31
GNW 160226C00002500 C 02/26/16 2.5 0.07 0.11
GNW 160226C00003000 C 02/26/16 3.0 0.02 0.09
GNW 160226C00003500 C 02/26/16 3.5 0.00 0.10
GNW 160226C00004000 C 02/26/16 4.0 0.00 0.09
GNW 160226C00004500 C 02/26/16 4.5 0.00 0.13
GNW 160226C00005000 C 02/26/16 5.0 0.00 0.13
GNW 160226C00005500 C 02/26/16 5.5 0.00 0.13
GNW 160226C00006000 C 02/26/16 6.0 0.00 0.14
GNW 160226C00006500 C 02/26/16 6.5 0.00 0.10
GNW 160226C00007000 C 02/26/16 7.0 0.00 0.13
GNW 160226P00000500 P 02/26/16 0.5 0.00 0.13
GNW 160226P00001000 P 02/26/16 1.0 0.00 0.08
GNW 160226P00001500 P 02/26/16 1.5 0.02 0.08
GNW 160226P00002000 P 02/26/16 2.0 0.10 0.13
GNW 160226P00002500 P 02/26/16 2.5 0.39 0.43
GNW 160226P00003000 P 02/26/16 3.0 0.82 0.87
GNW 160226P00003500 P 02/26/16 3.5 1.18 1.38
GNW 160226P00004000 P 02/26/16 4.0 1.66 1.91
GNW 160226P00004500 P 02/26/16 4.5 2.00 2.37
GNW 160226P00005000 P 02/26/16 5.0 2.55 2.87
GNW 160226P00005500 P 02/26/16 5.5 3.05 3.40
GNW 160226P00006000 P 02/26/16 6.0 3.50 3.90
GNW 160226P00006500 P 02/26/16 6.5 4.20 4.40
GNW 160226P00007000 P 02/26/16 7.0 4.50 4.95
GNW 160304C00000500 C 03/04/16 0.5 1.36 1.95
GNW 160304C00001000 C 03/04/16 1.0 0.87 1.38
GNW 160304C00001500 C 03/04/16 1.5 0.61 0.85
GNW 160304C00002000 C 03/04/16 2.0 0.29 0.33
GNW 160304C00002500 C 03/04/16 2.5 0.09 0.13
GNW 160304C00003000 C 03/04/16 3.0 0.03 0.13
GNW 160304C00003500 C 03/04/16 3.5 0.01 0.11
GNW 160304C00004000 C 03/04/16 4.0 0.00 0.09
GNW 160304C00004500 C 03/04/16 4.5 0.00 0.08
GNW 160304C00005000 C 03/04/16 5.0 0.00 0.13
GNW 160304P00000500 P 03/04/16 0.5 0.00 0.13
GNW 160304P00001000 P 03/04/16 1.0 0.01 0.08
GNW 160304P00001500 P 03/04/16 1.5 0.02 0.13
GNW 160304P00002000 P 03/04/16 2.0 0.12 0.15
GNW 160304P00002500 P 03/04/16 2.5 0.41 0.45
GNW 160304P00003000 P 03/04/16 3.0 0.84 0.88
GNW 160304P00003500 P 03/04/16 3.5 1.18 1.42
GNW 160304P00004000 P 03/04/16 4.0 1.81 1.86
GNW 160304P00004500 P 03/04/16 4.5 2.22 2.37
GNW 160304P00005000 P 03/04/16 5.0 2.55 2.88
GNW 160311C00000500 C 03/11/16 0.5 1.39 1.88
GNW 160311C00001000 C 03/11/16 1.0 0.96 1.41
GNW 160311C00001500 C 03/11/16 1.5 0.67 0.81
GNW 160311C00002000 C 03/11/16 2.0 0.31 0.35
GNW 160311C00002500 C 03/11/16 2.5 0.11 0.13
GNW 160311C00003000 C 03/11/16 3.0 0.04 0.13
GNW 160311C00003500 C 03/11/16 3.5 0.01 0.07
GNW 160311C00004000 C 03/11/16 4.0 0.00 0.10
GNW 160311C00004500 C 03/11/16 4.5 0.00 0.08
GNW 160311C00005000 C 03/11/16 5.0 0.00 0.07
GNW 160311P00000500 P 03/11/16 0.5 0.00 0.13
GNW 160311P00001000 P 03/11/16 1.0 0.01 0.08
GNW 160311P00001500 P 03/11/16 1.5 0.03 0.13
GNW 160311P00002000 P 03/11/16 2.0 0.14 0.17
GNW 160311P00002500 P 03/11/16 2.5 0.43 0.47
GNW 160311P00003000 P 03/11/16 3.0 0.85 0.91
GNW 160311P00003500 P 03/11/16 3.5 1.23 1.38
GNW 160311P00004000 P 03/11/16 4.0 1.66 1.90
GNW 160311P00004500 P 03/11/16 4.5 2.19 2.37
GNW 160311P00005000 P 03/11/16 5.0 2.66 2.87
GNW 160318C00000500 C 03/18/16 0.5 1.49 1.88
GNW 160318C00001000 C 03/18/16 1.0 0.92 1.39
GNW 160318C00001500 C 03/18/16 1.5 0.71 0.74
GNW 160318C00002000 C 03/18/16 2.0 0.33 0.37
GNW 160318C00002500 C 03/18/16 2.5 0.13 0.16
GNW 160318C00003000 C 03/18/16 3.0 0.05 0.09
GNW 160318C00003500 C 03/18/16 3.5 0.02 0.06
GNW 160318C00004000 C 03/18/16 4.0 0.01 0.05
GNW 160318C00004500 C 03/18/16 4.5 0.00 0.09
GNW 160318C00005000 C 03/18/16 5.0 0.00 0.08
GNW 160318C00005500 C 03/18/16 5.5 0.00 0.07
GNW 160318C00006000 C 03/18/16 6.0 0.00 0.07
GNW 160318C00007000 C 03/18/16 7.0 0.00 0.01
GNW 160318C00008000 C 03/18/16 8.0 0.00 0.06
GNW 160318C00009000 C 03/18/16 9.0 0.00 0.07
GNW 160318C00010000 C 03/18/16 10.0 0.00 0.07
GNW 160318C00011000 C 03/18/16 11.0 0.00 0.06
GNW 160318C00012000 C 03/18/16 12.0 0.00 0.06
GNW 160318C00013000 C 03/18/16 13.0 0.00 0.05
GNW 160318C00014000 C 03/18/16 14.0 0.00 0.05
GNW 160318C00015000 C 03/18/16 15.0 0.00 0.04
GNW 160318P00000500 P 03/18/16 0.5 0.00 0.05
GNW 160318P00001000 P 03/18/16 1.0 0.01 0.07
GNW 160318P00001500 P 03/18/16 1.5 0.03 0.11
GNW 160318P00002000 P 03/18/16 2.0 0.16 0.18
GNW 160318P00002500 P 03/18/16 2.5 0.45 0.49
GNW 160318P00003000 P 03/18/16 3.0 0.86 0.91
GNW 160318P00003500 P 03/18/16 3.5 1.33 1.38
GNW 160318P00004000 P 03/18/16 4.0 1.68 1.93
GNW 160318P00004500 P 03/18/16 4.5 2.18 2.40
GNW 160318P00005000 P 03/18/16 5.0 2.67 2.90
GNW 160318P00005500 P 03/18/16 5.5 3.15 3.40
GNW 160318P00006000 P 03/18/16 6.0 3.65 3.90
GNW 160318P00007000 P 03/18/16 7.0 4.65 4.90
GNW 160318P00008000 P 03/18/16 8.0 5.60 6.05
GNW 160318P00009000 P 03/18/16 9.0 6.55 6.95
GNW 160318P00010000 P 03/18/16 10.0 7.55 7.90
GNW 160318P00011000 P 03/18/16 11.0 8.50 8.90
GNW 160318P00012000 P 03/18/16 12.0 8.20 9.90
GNW 160318P00013000 P 03/18/16 13.0 9.20 10.95
GNW 160318P00014000 P 03/18/16 14.0 10.20 12.00
GNW 160318P00015000 P 03/18/16 15.0 12.55 12.90
GNW 160324C00000500 C 03/24/16 0.5 0.99 2.23
GNW 160324C00001000 C 03/24/16 1.0 0.88 1.48
GNW 160324C00001500 C 03/24/16 1.5 0.71 0.75
GNW 160324C00002000 C 03/24/16 2.0 0.34 0.39
GNW 160324C00002500 C 03/24/16 2.5 0.14 0.17
GNW 160324C00003000 C 03/24/16 3.0 0.06 0.13
GNW 160324C00003500 C 03/24/16 3.5 0.03 0.13
GNW 160324C00004000 C 03/24/16 4.0 0.01 0.12
GNW 160324C00004500 C 03/24/16 4.5 0.00 0.13
GNW 160324C00005000 C 03/24/16 5.0 0.00 0.13
GNW 160324P00000500 P 03/24/16 0.5 0.00 0.12
GNW 160324P00001000 P 03/24/16 1.0 0.01 0.13
GNW 160324P00001500 P 03/24/16 1.5 0.04 0.13
GNW 160324P00002000 P 03/24/16 2.0 0.17 0.20
GNW 160324P00002500 P 03/24/16 2.5 0.46 0.50
GNW 160324P00003000 P 03/24/16 3.0 0.87 0.92
GNW 160324P00003500 P 03/24/16 3.5 1.34 1.38
GNW 160324P00004000 P 03/24/16 4.0 1.61 1.98
GNW 160324P00004500 P 03/24/16 4.5 2.13 2.41
GNW 160324P00005000 P 03/24/16 5.0 2.66 2.90
GNW 160617C00000500 C 06/17/16 0.5 1.28 2.01
GNW 160617C00001000 C 06/17/16 1.0 0.78 1.48
GNW 160617C00001500 C 06/17/16 1.5 0.79 0.84
GNW 160617C00002000 C 06/17/16 2.0 0.50 0.55
GNW 160617C00002500 C 06/17/16 2.5 0.30 0.34
GNW 160617C00003000 C 06/17/16 3.0 0.19 0.23
GNW 160617C00003500 C 06/17/16 3.5 0.12 0.16
GNW 160617C00004000 C 06/17/16 4.0 0.08 0.23
GNW 160617C00004500 C 06/17/16 4.5 0.07 0.20
GNW 160617C00005000 C 06/17/16 5.0 0.05 0.15
GNW 160617C00005500 C 06/17/16 5.5 0.04 0.16
GNW 160617C00006000 C 06/17/16 6.0 0.03 0.16
GNW 160617C00007000 C 06/17/16 7.0 0.02 0.15
GNW 160617C00008000 C 06/17/16 8.0 0.02 0.13
GNW 160617C00009000 C 06/17/16 9.0 0.01 0.12
GNW 160617C00010000 C 06/17/16 10.0 0.01 0.10
GNW 160617P00000500 P 06/17/16 0.5 0.01 0.07
GNW 160617P00001000 P 06/17/16 1.0 0.04 0.09
GNW 160617P00001500 P 06/17/16 1.5 0.12 0.18
GNW 160617P00002000 P 06/17/16 2.0 0.31 0.35
GNW 160617P00002500 P 06/17/16 2.5 0.61 0.66
GNW 160617P00003000 P 06/17/16 3.0 1.00 1.05
GNW 160617P00003500 P 06/17/16 3.5 1.43 1.48
GNW 160617P00004000 P 06/17/16 4.0 1.89 1.94
GNW 160617P00004500 P 06/17/16 4.5 2.37 2.42
GNW 160617P00005000 P 06/17/16 5.0 2.85 2.90
GNW 160617P00005500 P 06/17/16 5.5 3.25 3.45
GNW 160617P00006000 P 06/17/16 6.0 3.70 3.95
GNW 160617P00007000 P 06/17/16 7.0 4.55 4.95
GNW 160617P00008000 P 06/17/16 8.0 5.55 5.95
GNW 160617P00009000 P 06/17/16 9.0 6.55 6.95
GNW 160617P00010000 P 06/17/16 10.0 7.55 7.95
GNW 160916C00000500 C 09/16/16 0.5 1.24 2.03
GNW 160916C00001000 C 09/16/16 1.0 0.88 1.54
GNW 160916C00001500 C 09/16/16 1.5 0.89 0.93
GNW 160916C00002000 C 09/16/16 2.0 0.62 0.67
GNW 160916C00002500 C 09/16/16 2.5 0.43 0.49
GNW 160916C00003000 C 09/16/16 3.0 0.30 0.36
GNW 160916C00003500 C 09/16/16 3.5 0.22 0.28
GNW 160916C00004000 C 09/16/16 4.0 0.17 0.23
GNW 160916C00004500 C 09/16/16 4.5 0.14 0.25
GNW 160916C00005000 C 09/16/16 5.0 0.12 0.25
GNW 160916C00005500 C 09/16/16 5.5 0.10 0.25
GNW 160916C00006000 C 09/16/16 6.0 0.08 0.23
GNW 160916C00007000 C 09/16/16 7.0 0.06 0.21
GNW 160916P00000500 P 09/16/16 0.5 0.02 0.08
GNW 160916P00001000 P 09/16/16 1.0 0.06 0.17
GNW 160916P00001500 P 09/16/16 1.5 0.19 0.24
GNW 160916P00002000 P 09/16/16 2.0 0.42 0.47
GNW 160916P00002500 P 09/16/16 2.5 0.72 0.79
GNW 160916P00003000 P 09/16/16 3.0 1.10 1.17
GNW 160916P00003500 P 09/16/16 3.5 1.52 1.59
GNW 160916P00004000 P 09/16/16 4.0 1.97 2.04
GNW 160916P00004500 P 09/16/16 4.5 2.43 2.50
GNW 160916P00005000 P 09/16/16 5.0 2.91 2.97
GNW 160916P00005500 P 09/16/16 5.5 3.35 3.45
GNW 160916P00006000 P 09/16/16 6.0 3.85 3.95
GNW 160916P00007000 P 09/16/16 7.0 4.85 4.95
GNW 170120C00001000 C 01/20/17 1.0 1.15 1.58
GNW 170120C00001500 C 01/20/17 1.5 0.96 1.03
GNW 170120C00002000 C 01/20/17 2.0 0.73 0.79
GNW 170120C00002500 C 01/20/17 2.5 0.55 0.63
GNW 170120C00003000 C 01/20/17 3.0 0.45 0.51
GNW 170120C00003500 C 01/20/17 3.5 0.33 0.43
GNW 170120C00004000 C 01/20/17 4.0 0.27 0.37
GNW 170120C00004500 C 01/20/17 4.5 0.23 0.32
GNW 170120C00005000 C 01/20/17 5.0 0.19 0.27
GNW 170120C00007000 C 01/20/17 7.0 0.14 0.20
GNW 170120C00010000 C 01/20/17 10.0 0.09 0.16
GNW 170120C00012000 C 01/20/17 12.0 0.08 0.23
GNW 170120C00015000 C 01/20/17 15.0 0.08 0.15
GNW 170120C00017000 C 01/20/17 17.0 0.07 0.22
GNW 170120P00001000 P 01/20/17 1.0 0.10 0.20
GNW 170120P00001500 P 01/20/17 1.5 0.27 0.32
GNW 170120P00002000 P 01/20/17 2.0 0.53 0.59
GNW 170120P00002500 P 01/20/17 2.5 0.84 0.90
GNW 170120P00003000 P 01/20/17 3.0 1.21 1.29
GNW 170120P00003500 P 01/20/17 3.5 1.63 1.70
GNW 170120P00004000 P 01/20/17 4.0 2.07 2.14
GNW 170120P00004500 P 01/20/17 4.5 2.52 2.59
GNW 170120P00005000 P 01/20/17 5.0 2.98 3.10
GNW 170120P00007000 P 01/20/17 7.0 4.90 5.00
GNW 170120P00010000 P 01/20/17 10.0 7.85 7.95
GNW 170120P00012000 P 01/20/17 12.0 9.85 9.95
GNW 170120P00015000 P 01/20/17 15.0 12.80 13.00
GNW 170120P00017000 P 01/20/17 17.0 14.45 15.00
GNW 180119C00000500 C 01/19/18 0.5 1.22 2.38
GNW 180119C00001000 C 01/19/18 1.0 1.39 1.78
GNW 180119C00001500 C 01/19/18 1.5 1.18 1.28
GNW 180119C00002000 C 01/19/18 2.0 0.92 1.09
GNW 180119C00002500 C 01/19/18 2.5 0.76 0.95
GNW 180119C00003000 C 01/19/18 3.0 0.65 0.85
GNW 180119C00003500 C 01/19/18 3.5 0.54 0.76
GNW 180119C00004000 C 01/19/18 4.0 0.49 0.67
GNW 180119C00004500 C 01/19/18 4.5 0.50 0.62
GNW 180119C00005000 C 01/19/18 5.0 0.35 0.56
GNW 180119C00007000 C 01/19/18 7.0 0.23 0.41
GNW 180119P00000500 P 01/19/18 0.5 0.07 0.19
GNW 180119P00001000 P 01/19/18 1.0 0.22 0.30
GNW 180119P00001500 P 01/19/18 1.5 0.45 0.56
GNW 180119P00002000 P 01/19/18 2.0 0.75 0.87
GNW 180119P00002500 P 01/19/18 2.5 1.04 1.23
GNW 180119P00003000 P 01/19/18 3.0 1.39 1.60
GNW 180119P00003500 P 01/19/18 3.5 1.78 2.01
GNW 180119P00004000 P 01/19/18 4.0 2.21 2.41
GNW 180119P00004500 P 01/19/18 4.5 2.65 2.84
GNW 180119P00005000 P 01/19/18 5.0 3.10 3.30
GNW 180119P00007000 P 01/19/18 7.0 4.95 5.15

OPRA data is delayed 15 minutes.