Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Genworth Financial Inc (GNW)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 180427C00000500 C Apr 27, 2018 0.5 0.00 4.75
GNW 180427C00001000 C Apr 27, 2018 1.0 0.00 4.75
GNW 180427C00001500 C Apr 27, 2018 1.5 0.00 4.75
GNW 180427C00002000 C Apr 27, 2018 2.0 0.00 4.75
GNW 180427C00002500 C Apr 27, 2018 2.5 0.00 0.65
GNW 180427C00003000 C Apr 27, 2018 3.0 0.02 4.50
GNW 180427C00003500 C Apr 27, 2018 3.5 0.00 4.75
GNW 180427C00004000 C Apr 27, 2018 4.0 0.00 4.75
GNW 180427C00004500 C Apr 27, 2018 4.5 0.00 4.75
GNW 180427C00005000 C Apr 27, 2018 5.0 0.00 4.75
GNW 180427C00005500 C Apr 27, 2018 5.5 0.00 4.75
GNW 180427C00006000 C Apr 27, 2018 6.0 0.00 4.75
GNW 180427P00000500 P Apr 27, 2018 0.5 0.00 4.75
GNW 180427P00001000 P Apr 27, 2018 1.0 0.00 4.75
GNW 180427P00001500 P Apr 27, 2018 1.5 0.00 0.03
GNW 180427P00002000 P Apr 27, 2018 2.0 0.00 4.75
GNW 180427P00002500 P Apr 27, 2018 2.5 0.00 4.50
GNW 180427P00003000 P Apr 27, 2018 3.0 0.00 4.75
GNW 180427P00003500 P Apr 27, 2018 3.5 0.00 4.75
GNW 180427P00004000 P Apr 27, 2018 4.0 0.00 4.75
GNW 180427P00004500 P Apr 27, 2018 4.5 0.00 4.75
GNW 180427P00005000 P Apr 27, 2018 5.0 0.05 4.80
GNW 180427P00005500 P Apr 27, 2018 5.5 0.50 5.15
GNW 180427P00006000 P Apr 27, 2018 6.0 1.00 5.35
GNW 180504C00000500 C May 04, 2018 0.5 0.00 4.75
GNW 180504C00001000 C May 04, 2018 1.0 0.00 4.75
GNW 180504C00001500 C May 04, 2018 1.5 0.00 4.75
GNW 180504C00002000 C May 04, 2018 2.0 0.00 4.75
GNW 180504C00002500 C May 04, 2018 2.5 0.00 4.75
GNW 180504C00003000 C May 04, 2018 3.0 0.04 0.12
GNW 180504C00003500 C May 04, 2018 3.5 0.00 4.75
GNW 180504C00004000 C May 04, 2018 4.0 0.00 4.75
GNW 180504C00004500 C May 04, 2018 4.5 0.00 4.75
GNW 180504C00005000 C May 04, 2018 5.0 0.00 4.75
GNW 180504C00005500 C May 04, 2018 5.5 0.00 4.75
GNW 180504C00006000 C May 04, 2018 6.0 0.00 4.75
GNW 180504P00000500 P May 04, 2018 0.5 0.00 4.75
GNW 180504P00001000 P May 04, 2018 1.0 0.00 4.75
GNW 180504P00001500 P May 04, 2018 1.5 0.00 4.75
GNW 180504P00002000 P May 04, 2018 2.0 0.00 4.75
GNW 180504P00002500 P May 04, 2018 2.5 0.10 1.76
GNW 180504P00003000 P May 04, 2018 3.0 0.00 4.75
GNW 180504P00003500 P May 04, 2018 3.5 0.00 4.75
GNW 180504P00004000 P May 04, 2018 4.0 0.00 4.75
GNW 180504P00004500 P May 04, 2018 4.5 0.00 4.75
GNW 180504P00005000 P May 04, 2018 5.0 0.05 4.80
GNW 180504P00005500 P May 04, 2018 5.5 0.54 5.15
GNW 180504P00006000 P May 04, 2018 6.0 0.90 5.35
GNW 180511C00000500 C May 11, 2018 0.5 0.00 4.75
GNW 180511C00001000 C May 11, 2018 1.0 0.00 4.75
GNW 180511C00001500 C May 11, 2018 1.5 0.00 4.75
GNW 180511C00002000 C May 11, 2018 2.0 0.00 4.75
GNW 180511C00002500 C May 11, 2018 2.5 0.13 0.49
GNW 180511C00003000 C May 11, 2018 3.0 0.00 0.21
GNW 180511C00003500 C May 11, 2018 3.5 0.01 0.08
GNW 180511C00004000 C May 11, 2018 4.0 0.00 0.08
GNW 180511C00004500 C May 11, 2018 4.5 0.00 0.08
GNW 180511C00005000 C May 11, 2018 5.0 0.00 0.08
GNW 180511C00005500 C May 11, 2018 5.5 0.00 0.08
GNW 180511P00000500 P May 11, 2018 0.5 0.00 0.08
GNW 180511P00001000 P May 11, 2018 1.0 0.00 0.08
GNW 180511P00001500 P May 11, 2018 1.5 0.00 0.08
GNW 180511P00002000 P May 11, 2018 2.0 0.00 0.13
GNW 180511P00002500 P May 11, 2018 2.5 0.00 0.26
GNW 180511P00003000 P May 11, 2018 3.0 0.22 0.54
GNW 180511P00003500 P May 11, 2018 3.5 0.00 4.75
GNW 180511P00004000 P May 11, 2018 4.0 0.00 4.75
GNW 180511P00004500 P May 11, 2018 4.5 0.00 4.75
GNW 180511P00005000 P May 11, 2018 5.0 0.05 4.80
GNW 180511P00005500 P May 11, 2018 5.5 0.54 5.15
GNW 180518C00000500 C May 18, 2018 0.5 0.05 4.75
GNW 180518C00001000 C May 18, 2018 1.0 0.00 4.75
GNW 180518C00001500 C May 18, 2018 1.5 0.00 4.75
GNW 180518C00002000 C May 18, 2018 2.0 0.00 2.21
GNW 180518C00002500 C May 18, 2018 2.5 0.16 0.52
GNW 180518C00003000 C May 18, 2018 3.0 0.05 0.08
GNW 180518C00003500 C May 18, 2018 3.5 0.00 0.11
GNW 180518C00004000 C May 18, 2018 4.0 0.00 0.04
GNW 180518C00004500 C May 18, 2018 4.5 0.00 0.08
GNW 180518C00005000 C May 18, 2018 5.0 0.00 0.08
GNW 180518C00005500 C May 18, 2018 5.5 0.00 0.08
GNW 180518P00000500 P May 18, 2018 0.5 0.00 0.08
GNW 180518P00001000 P May 18, 2018 1.0 0.00 0.08
GNW 180518P00001500 P May 18, 2018 1.5 0.00 0.08
GNW 180518P00002000 P May 18, 2018 2.0 0.00 0.15
GNW 180518P00002500 P May 18, 2018 2.5 0.01 0.15
GNW 180518P00003000 P May 18, 2018 3.0 0.24 0.47
GNW 180518P00003500 P May 18, 2018 3.5 0.00 4.75
GNW 180518P00004000 P May 18, 2018 4.0 0.00 4.75
GNW 180518P00004500 P May 18, 2018 4.5 0.00 4.75
GNW 180518P00005000 P May 18, 2018 5.0 0.00 4.80
GNW 180518P00005500 P May 18, 2018 5.5 0.50 5.15
GNW 180525C00000500 C May 25, 2018 0.5 0.00 4.80
GNW 180525C00001000 C May 25, 2018 1.0 0.00 4.80
GNW 180525C00001500 C May 25, 2018 1.5 0.00 4.80
GNW 180525C00002000 C May 25, 2018 2.0 0.00 4.80
GNW 180525C00002500 C May 25, 2018 2.5 0.18 0.55
GNW 180525C00003000 C May 25, 2018 3.0 0.00 0.10
GNW 180525C00003500 C May 25, 2018 3.5 0.00 0.14
GNW 180525C00004000 C May 25, 2018 4.0 0.00 0.05
GNW 180525C00004500 C May 25, 2018 4.5 0.00 0.08
GNW 180525C00005000 C May 25, 2018 5.0 0.00 0.08
GNW 180525C00005500 C May 25, 2018 5.5 0.00 0.08
GNW 180525P00000500 P May 25, 2018 0.5 0.00 0.08
GNW 180525P00001000 P May 25, 2018 1.0 0.00 0.08
GNW 180525P00001500 P May 25, 2018 1.5 0.00 0.08
GNW 180525P00002000 P May 25, 2018 2.0 0.00 0.17
GNW 180525P00002500 P May 25, 2018 2.5 0.03 0.32
GNW 180525P00003000 P May 25, 2018 3.0 0.26 0.62
GNW 180525P00003500 P May 25, 2018 3.5 0.67 1.01
GNW 180525P00004000 P May 25, 2018 4.0 0.00 4.80
GNW 180525P00004500 P May 25, 2018 4.5 0.00 4.80
GNW 180525P00005000 P May 25, 2018 5.0 0.25 4.80
GNW 180525P00005500 P May 25, 2018 5.5 0.50 5.15
GNW 180601C00000500 C Jun 01, 2018 0.5 0.00 4.75
GNW 180601C00001000 C Jun 01, 2018 1.0 0.00 4.75
GNW 180601C00001500 C Jun 01, 2018 1.5 0.00 4.75
GNW 180601C00002000 C Jun 01, 2018 2.0 0.00 4.75
GNW 180601C00002500 C Jun 01, 2018 2.5 0.20 0.58
GNW 180601C00003000 C Jun 01, 2018 3.0 0.00 0.33
GNW 180601C00003500 C Jun 01, 2018 3.5 0.00 0.18
GNW 180601C00004000 C Jun 01, 2018 4.0 0.00 0.09
GNW 180601C00004500 C Jun 01, 2018 4.5 0.00 0.08
GNW 180601C00005000 C Jun 01, 2018 5.0 0.00 0.08
GNW 180601C00005500 C Jun 01, 2018 5.5 0.00 0.08
GNW 180601P00000500 P Jun 01, 2018 0.5 0.00 0.08
GNW 180601P00001000 P Jun 01, 2018 1.0 0.00 0.08
GNW 180601P00001500 P Jun 01, 2018 1.5 0.00 0.08
GNW 180601P00002000 P Jun 01, 2018 2.0 0.00 0.18
GNW 180601P00002500 P Jun 01, 2018 2.5 0.05 0.35
GNW 180601P00003000 P Jun 01, 2018 3.0 0.28 0.62
GNW 180601P00003500 P Jun 01, 2018 3.5 0.66 1.04
GNW 180601P00004000 P Jun 01, 2018 4.0 0.00 4.75
GNW 180601P00004500 P Jun 01, 2018 4.5 0.00 4.75
GNW 180601P00005000 P Jun 01, 2018 5.0 0.20 4.80
GNW 180601P00005500 P Jun 01, 2018 5.5 0.54 5.15
GNW 180615C00000500 C Jun 15, 2018 0.5 0.05 4.75
GNW 180615C00001000 C Jun 15, 2018 1.0 0.00 4.75
GNW 180615C00001500 C Jun 15, 2018 1.5 0.00 4.75
GNW 180615C00002000 C Jun 15, 2018 2.0 0.00 4.75
GNW 180615C00002500 C Jun 15, 2018 2.5 0.35 0.63
GNW 180615C00003000 C Jun 15, 2018 3.0 0.02 0.38
GNW 180615C00003500 C Jun 15, 2018 3.5 0.01 0.09
GNW 180615C00004000 C Jun 15, 2018 4.0 0.06 0.08
GNW 180615C00004500 C Jun 15, 2018 4.5 0.00 0.08
GNW 180615C00005000 C Jun 15, 2018 5.0 0.00 0.06
GNW 180615C00005500 C Jun 15, 2018 5.5 0.00 0.08
GNW 180615C00006000 C Jun 15, 2018 6.0 0.00 0.08
GNW 180615C00007000 C Jun 15, 2018 7.0 0.00 0.01
GNW 180615P00000500 P Jun 15, 2018 0.5 0.00 0.08
GNW 180615P00001000 P Jun 15, 2018 1.0 0.00 0.08
GNW 180615P00001500 P Jun 15, 2018 1.5 0.00 0.09
GNW 180615P00002000 P Jun 15, 2018 2.0 0.03 0.20
GNW 180615P00002500 P Jun 15, 2018 2.5 0.13 0.20
GNW 180615P00003000 P Jun 15, 2018 3.0 0.33 0.55
GNW 180615P00003500 P Jun 15, 2018 3.5 0.67 1.10
GNW 180615P00004000 P Jun 15, 2018 4.0 1.10 4.90
GNW 180615P00004500 P Jun 15, 2018 4.5 0.00 4.75
GNW 180615P00005000 P Jun 15, 2018 5.0 0.15 4.80
GNW 180615P00005500 P Jun 15, 2018 5.5 0.50 5.15
GNW 180615P00006000 P Jun 15, 2018 6.0 0.90 5.35
GNW 180615P00007000 P Jun 15, 2018 7.0 2.00 6.60
GNW 180921C00000500 C Sep 21, 2018 0.5 0.00 4.75
GNW 180921C00001000 C Sep 21, 2018 1.0 0.00 4.75
GNW 180921C00001500 C Sep 21, 2018 1.5 0.00 4.75
GNW 180921C00002000 C Sep 21, 2018 2.0 0.67 1.19
GNW 180921C00002500 C Sep 21, 2018 2.5 0.41 0.89
GNW 180921C00003000 C Sep 21, 2018 3.0 0.19 0.50
GNW 180921C00003500 C Sep 21, 2018 3.5 0.03 0.51
GNW 180921C00004000 C Sep 21, 2018 4.0 0.06 0.26
GNW 180921C00004500 C Sep 21, 2018 4.5 0.00 0.20
GNW 180921C00005000 C Sep 21, 2018 5.0 0.00 0.11
GNW 180921C00005500 C Sep 21, 2018 5.5 0.00 0.14
GNW 180921C00006000 C Sep 21, 2018 6.0 0.00 0.09
GNW 180921P00000500 P Sep 21, 2018 0.5 0.00 0.08
GNW 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
GNW 180921P00001500 P Sep 21, 2018 1.5 0.00 0.22
GNW 180921P00002000 P Sep 21, 2018 2.0 0.06 0.30
GNW 180921P00002500 P Sep 21, 2018 2.5 0.26 0.62
GNW 180921P00003000 P Sep 21, 2018 3.0 0.51 0.92
GNW 180921P00003500 P Sep 21, 2018 3.5 0.81 1.30
GNW 180921P00004000 P Sep 21, 2018 4.0 1.19 1.70
GNW 180921P00004500 P Sep 21, 2018 4.5 1.64 2.11
GNW 180921P00005000 P Sep 21, 2018 5.0 0.05 4.80
GNW 180921P00005500 P Sep 21, 2018 5.5 0.50 5.15
GNW 180921P00006000 P Sep 21, 2018 6.0 0.90 5.35
GNW 190118C00000500 C Jan 18, 2019 0.5 0.00 4.80
GNW 190118C00001000 C Jan 18, 2019 1.0 0.00 4.75
GNW 190118C00001500 C Jan 18, 2019 1.5 0.00 4.75
GNW 190118C00002000 C Jan 18, 2019 2.0 0.46 1.61
GNW 190118C00002500 C Jan 18, 2019 2.5 0.22 1.30
GNW 190118C00003000 C Jan 18, 2019 3.0 0.33 0.69
GNW 190118C00003500 C Jan 18, 2019 3.5 0.30 0.91
GNW 190118C00004000 C Jan 18, 2019 4.0 0.20 0.77
GNW 190118C00004500 C Jan 18, 2019 4.5 0.05 0.15
GNW 190118C00005000 C Jan 18, 2019 5.0 0.05 0.12
GNW 190118C00005500 C Jan 18, 2019 5.5 0.05 0.06
GNW 190118C00007000 C Jan 18, 2019 7.0 0.00 0.01
GNW 190118P00000500 P Jan 18, 2019 0.5 0.00 0.03
GNW 190118P00001000 P Jan 18, 2019 1.0 0.00 0.26
GNW 190118P00001500 P Jan 18, 2019 1.5 0.15 0.46
GNW 190118P00002000 P Jan 18, 2019 2.0 0.01 0.45
GNW 190118P00002500 P Jan 18, 2019 2.5 0.16 0.50
GNW 190118P00003000 P Jan 18, 2019 3.0 0.39 1.23
GNW 190118P00003500 P Jan 18, 2019 3.5 0.65 1.62
GNW 190118P00004000 P Jan 18, 2019 4.0 0.98 2.03
GNW 190118P00004500 P Jan 18, 2019 4.5 1.39 2.45
GNW 190118P00005000 P Jan 18, 2019 5.0 1.89 2.83
GNW 190118P00005500 P Jan 18, 2019 5.5 0.30 4.80
GNW 190118P00007000 P Jan 18, 2019 7.0 1.99 6.50
GNW 200117C00000500 C Jan 17, 2020 0.5 0.00 4.80
GNW 200117C00001000 C Jan 17, 2020 1.0 0.00 4.75
GNW 200117C00001500 C Jan 17, 2020 1.5 0.00 4.75
GNW 200117C00002000 C Jan 17, 2020 2.0 0.00 4.75
GNW 200117C00002500 C Jan 17, 2020 2.5 0.20 2.34
GNW 200117C00003000 C Jan 17, 2020 3.0 0.00 2.13
GNW 200117C00003500 C Jan 17, 2020 3.5 0.40 1.97
GNW 200117C00004000 C Jan 17, 2020 4.0 0.40 0.80
GNW 200117C00004500 C Jan 17, 2020 4.5 0.30 1.63
GNW 200117C00005000 C Jan 17, 2020 5.0 0.20 1.46
GNW 200117C00005500 C Jan 17, 2020 5.5 0.05 0.15
GNW 200117C00007000 C Jan 17, 2020 7.0 0.10 0.20
GNW 200117P00000500 P Jan 17, 2020 0.5 0.00 0.30
GNW 200117P00001000 P Jan 17, 2020 1.0 0.00 0.64
GNW 200117P00001500 P Jan 17, 2020 1.5 0.00 0.94
GNW 200117P00002000 P Jan 17, 2020 2.0 0.00 1.25
GNW 200117P00002500 P Jan 17, 2020 2.5 0.10 4.75
GNW 200117P00003000 P Jan 17, 2020 3.0 0.06 1.87
GNW 200117P00003500 P Jan 17, 2020 3.5 0.25 2.30
GNW 200117P00004000 P Jan 17, 2020 4.0 0.53 2.72
GNW 200117P00004500 P Jan 17, 2020 4.5 0.89 3.10
GNW 200117P00005000 P Jan 17, 2020 5.0 1.33 3.50
GNW 200117P00005500 P Jan 17, 2020 5.5 1.93 3.80
GNW 200117P00007000 P Jan 17, 2020 7.0 2.00 6.70
OPRA data is delayed 15 minutes.