$12.77 +0.07 (0.55%) Genworth Financial Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 12.77
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.07 (0.55%)
Prev Close: 12.70
Open: 12.68
Bid: 12.77
Ask: 12.78
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GNW1424J7 5.40 0.00 5.40 203.0 5.90 203.0 0.0 0
7.00 GNW1431J7 5.55 0.00 5.55 280.0 5.85 50.0 0.0 0
7.50 GNW1424J7.5 5.00 0.00 5.00 230.0 5.40 201.0 0.0 0
7.50 GNW1431J7.5 5.05 0.00 5.05 493.0 5.35 295.0 0.0 0
8.00 GNW1424J8 4.50 0.00 4.50 239.0 4.90 200.0 0.0 0
8.00 GNW1431J8 4.55 0.00 4.55 492.0 4.85 292.0 0.0 0
8.50 GNW1424J8.5 3.95 0.00 3.90 2.0 4.40 167.0 0.0 0
8.50 GNW1431J8.5 4.05 0.00 4.05 499.0 4.35 305.0 0.0 0
9.00 GNW1424J9 3.50 0.00 3.50 1141.0 3.90 1057.0 0.0 0
9.00 GNW1431J9 3.55 0.00 3.55 280.0 3.85 167.0 0.0 0
9.50 GNW1424J9.5 3.00 0.00 3.00 1130.0 3.40 1042.0 0.0 0
9.50 GNW1431J9.5 3.05 0.00 3.05 359.0 3.35 147.0 0.0 0
10.00 GNW1424J10 3.15 0.67 2.48 1438.0 2.88 366.0 9.0 9
10.00 GNW1431J10 2.58 0.00 2.58 369.0 2.85 154.0 0.0 0
10.50 GNW1424J10.5 2.05 0.00 2.05 1226.0 2.35 760.0 0.0 0
10.50 GNW1431J10.5 2.28 0.19 2.09 400.0 2.36 154.0 11.0 17
11.00 GNW1424J11 1.58 0.00 1.58 1328.0 1.83 337.0 0.0 0
11.00 GNW1431J11 1.63 0.00 1.63 348.0 1.86 191.0 0.0 0
11.50 GNW1424J11.5 1.12 0.01 1.11 2141.0 1.34 526.0 90.0 326
11.50 GNW1431J11.5 2.16 1.01 1.15 832.0 1.38 213.0 1.0 1
12.00 GNW1424J12 0.50 -0.14 0.64 2233.0 0.86 1768.0 300.0 284
12.00 GNW1431J12 0.72 0.00 0.72 1867.0 0.91 275.0 0.0 0
12.50 GNW1424J12.5 0.30 0.00 0.25 2841.0 0.41 1850.0 3.0 268
12.50 GNW1431J12.5 0.44 0.00 0.44 1354.0 0.51 442.0 262.0 312
13.00 GNW1424J13 0.10 0.00 0.07 2422.0 0.13 615.0 23.0 628
13.00 GNW1431J13 0.20 0.00 0.18 740.0 0.23 123.0 681.0 1,981
13.50 GNW1424J13.5 0.06 -0.03 0.01 262.0 0.09 2895.0 73.0 614
13.50 GNW1431J13.5 0.07 0.00 0.05 906.0 0.09 346.0 43.0 1,466
14.00 GNW1424J14 0.03 -0.02 0.01 1216.0 0.05 2722.0 146.0 393
14.00 GNW1431J14 0.03 0.00 0.01 19.0 0.04 357.0 5.0 458
14.50 GNW1424J14.5 0.09 0.02 0.01 1193.0 0.07 1486.0 20.0 20
14.50 GNW1431J14.5 0.16 0.07 0.01 989.0 0.09 1885.0 14.0 271
15.00 GNW1424J15 0.05 -0.02 0.01 1140.0 0.07 605.0 10.0 10
15.00 GNW1431J15 0.10 0.02 0.01 1384.0 0.08 1672.0 552.0 552
15.50 GNW1424J15.5 0.11 0.00 0.01 69.0 0.11 1538.0 0.0 0
15.50 GNW1431J15.5 0.06 -0.01 0.01 29.0 0.07 483.0 100.0 100
16.00 GNW1424J16 0.11 0.00 0.01 10.0 0.11 1339.0 0.0 0
16.00 GNW1431J16 0.07 0.00 0.01 515.0 0.07 474.0 0.0 0
16.50 GNW1424J16.5 0.07 0.00 0.01 41.0 0.07 750.0 0.0 0
16.50 GNW1431J16.5 0.07 0.00 0.01 801.0 0.07 458.0 0.0 0
17.00 GNW1424J17 0.11 0.00 0.01 11.0 0.11 789.0 0.0 0
17.00 GNW1431J17 0.10 0.00 0.01 448.0 0.10 736.0 0.0 0
17.50 GNW1424J17.5 0.11 0.00 0.00 0.0 0.11 693.0 0.0 0
17.50 GNW1431J17.5 0.10 0.00 0.01 338.0 0.10 723.0 0.0 0
18.00 GNW1424J18 0.11 0.00 0.00 0.0 0.11 904.0 0.0 0
18.00 GNW1431J18 0.10 0.00 0.00 0.0 0.10 716.0 0.0 0
18.50 GNW1424J18.5 0.11 0.00 0.00 0.0 0.11 919.0 0.0 0
18.50 GNW1431J18.5 0.10 0.00 0.00 0.0 0.10 662.0 0.0 0
19.00 GNW1424J19 0.11 0.00 0.00 0.0 0.11 849.0 0.0 0
19.00 GNW1431J19 0.10 0.00 0.00 0.0 0.10 679.0 0.0 0
19.50 GNW1424J19.5 0.11 0.00 0.00 0.0 0.11 855.0 0.0 0
19.50 GNW1431J19.5 0.07 0.00 0.00 0.0 0.07 471.0 0.0 0
20.00 GNW1424J20 0.11 0.00 0.00 0.0 0.11 837.0 0.0 0
20.00 GNW1431J20 0.10 0.00 0.00 0.0 0.10 677.0 0.0 0
20.50 GNW1424J20.5 0.11 0.00 0.00 0.0 0.11 824.0 0.0 0
20.50 GNW1431J20.5 0.10 0.00 0.00 0.0 0.10 698.0 0.0 0
21.00 GNW1424J21 0.11 0.00 0.00 0.0 0.11 903.0 0.0 0
21.00 GNW1431J21 0.07 0.00 0.00 0.0 0.07 469.0 0.0 0
21.50 GNW1424J21.5 0.11 0.00 0.00 0.0 0.11 847.0 0.0 0
21.50 GNW1431J21.5 0.10 0.00 0.00 0.0 0.10 694.0 0.0 0
22.00 GNW1424J22 0.11 0.00 0.00 0.0 0.11 843.0 0.0 0
22.00 GNW1431J22 0.10 0.00 0.00 0.0 0.10 671.0 0.0 0
22.50 GNW1424J22.5 0.11 0.00 0.00 0.0 0.11 867.0 0.0 0
22.50 GNW1431J22.5 0.10 0.00 0.00 0.0 0.10 703.0 0.0 0
23.00 GNW1424J23 0.11 0.00 0.00 0.0 0.11 817.0 0.0 0
23.00 GNW1431J23 0.10 0.00 0.00 0.0 0.10 669.0 0.0 0
23.50 GNW1424J23.5 0.11 0.00 0.00 0.0 0.11 877.0 0.0 0
24.00 GNW1424J24 0.07 0.00 0.00 0.0 0.07 591.0 0.0 0
24.50 GNW1424J24.5 0.11 0.00 0.00 0.0 0.11 823.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GNW1424V7 0.11 0.00 0.00 0.0 0.11 899.0 0.0 0
7.00 GNW1431V7 0.08 0.00 0.00 0.0 0.08 456.0 0.0 0
7.50 GNW1424V7.5 0.11 0.00 0.00 0.0 0.11 915.0 0.0 0
7.50 GNW1431V7.5 0.11 0.00 0.00 0.0 0.11 574.0 0.0 0
8.00 GNW1424V8 0.11 0.00 0.00 0.0 0.11 865.0 0.0 0
8.00 GNW1431V8 0.08 0.00 0.00 0.0 0.08 393.0 0.0 0
8.50 GNW1424V8.5 0.11 0.00 0.01 66.0 0.11 1361.0 0.0 0
8.50 GNW1431V8.5 0.09 0.00 0.01 29.0 0.09 446.0 0.0 0
9.00 GNW1424V9 0.11 0.00 0.01 76.0 0.11 1515.0 0.0 0
9.00 GNW1431V9 0.12 0.00 0.01 1277.0 0.12 615.0 0.0 0
9.50 GNW1424V9.5 0.12 0.00 0.01 185.0 0.12 1840.0 0.0 0
9.50 GNW1431V9.5 0.09 0.00 0.02 1382.0 0.09 1119.0 0.0 0
10.00 GNW1424V10 0.12 0.00 0.01 1.0 0.12 1753.0 0.0 0
10.00 GNW1431V10 0.09 0.00 0.04 925.0 0.09 1773.0 0.0 0
10.50 GNW1424V10.5 0.12 0.00 0.01 852.0 0.12 1756.0 0.0 0
10.50 GNW1431V10.5 0.03 -0.11 0.01 1217.0 0.14 1806.0 120.0 120
11.00 GNW1424V11 0.07 -0.02 0.02 973.0 0.09 2745.0 20.0 20
11.00 GNW1431V11 0.15 0.03 0.03 770.0 0.12 2121.0 7.0 26
11.50 GNW1424V11.5 0.09 0.00 0.05 900.0 0.09 3118.0 0.0 0
11.50 GNW1431V11.5 0.30 0.28 0.02 1927.0 0.13 2100.0 10.0 10
12.00 GNW1424V12 0.15 0.13 0.02 1746.0 0.10 3390.0 21.0 36
12.00 GNW1431V12 0.11 0.00 0.08 382.0 0.12 1821.0 10.0 374
12.50 GNW1424V12.5 0.28 0.20 0.08 471.0 0.10 23.0 168.0 268
12.50 GNW1431V12.5 0.20 0.00 0.17 2173.0 0.22 495.0 136.0 387
13.00 GNW1424V13 0.41 0.11 0.30 129.0 0.50 3461.0 6.0 595
13.00 GNW1431V13 0.55 0.16 0.39 696.0 0.49 1976.0 59.0 634
13.50 GNW1424V13.5 0.89 0.19 0.70 1975.0 0.98 2324.0 100.0 150
13.50 GNW1431V13.5 0.92 0.17 0.75 472.0 1.01 2072.0 40.0 584
14.00 GNW1424V14 0.98 -0.20 1.18 694.0 1.46 1465.0 1.0 54
14.00 GNW1431V14 1.82 0.62 1.20 140.0 1.45 199.0 99.0 386
14.50 GNW1424V14.5 0.88 -0.79 1.67 292.0 1.94 1340.0 20.0 20
14.50 GNW1431V14.5 2.19 0.52 1.67 170.0 1.94 462.0 44.0 44
15.00 GNW1424V15 2.14 0.00 2.14 892.0 2.45 1400.0 0.0 0
15.00 GNW1431V15 2.18 0.00 2.18 169.0 2.44 480.0 0.0 0
15.50 GNW1424V15.5 2.65 0.00 2.65 172.0 3.05 282.0 0.0 0
15.50 GNW1431V15.5 2.67 0.00 2.67 142.0 2.95 493.0 0.0 0
16.00 GNW1424V16 3.15 0.00 3.15 150.0 3.55 150.0 0.0 0
16.00 GNW1431V16 3.15 0.00 3.15 150.0 3.45 330.0 0.0 0
16.50 GNW1424V16.5 3.65 0.00 3.65 150.0 4.05 150.0 0.0 0
16.50 GNW1431V16.5 3.55 0.00 3.55 1.0 4.10 4.0 0.0 0
17.00 GNW1424V17 4.15 0.00 4.15 150.0 4.55 150.0 0.0 0
17.00 GNW1431V17 4.15 0.00 4.15 67.0 4.60 284.0 0.0 0
17.50 GNW1424V17.5 4.65 0.00 4.65 172.0 5.10 172.0 0.0 0
17.50 GNW1431V17.5 4.60 0.00 4.60 224.0 5.10 280.0 0.0 0
18.00 GNW1424V18 5.10 0.00 5.10 224.0 5.55 280.0 0.0 0
18.00 GNW1431V18 5.00 0.00 5.00 280.0 5.60 280.0 0.0 0
18.50 GNW1424V18.5 5.50 0.00 5.50 261.0 6.05 246.0 0.0 0
18.50 GNW1431V18.5 4.95 0.00 4.95 40.0 6.30 1.0 0.0 0
19.00 GNW1424V19 6.00 0.00 6.00 280.0 6.55 280.0 0.0 0
19.00 GNW1431V19 5.45 0.00 5.45 40.0 6.80 1.0 0.0 0
19.50 GNW1424V19.5 6.55 0.00 6.55 280.0 7.05 280.0 0.0 0
19.50 GNW1431V19.5 6.60 0.00 6.60 224.0 7.15 280.0 0.0 0
20.00 GNW1424V20 7.10 0.00 7.10 224.0 7.65 280.0 0.0 0
20.00 GNW1431V20 6.45 0.00 6.45 40.0 7.80 1.0 0.0 0
20.50 GNW1424V20.5 6.95 0.00 6.95 40.0 8.30 1.0 0.0 0
20.50 GNW1431V20.5 7.55 0.00 6.95 40.0 8.30 1.0 0.0 0
21.00 GNW1424V21 7.45 0.00 7.45 40.0 8.80 1.0 0.0 0
21.00 GNW1431V21 8.05 0.00 7.45 40.0 8.80 1.0 0.0 0
21.50 GNW1424V21.5 7.95 0.00 7.95 40.0 9.30 1.0 0.0 0
21.50 GNW1431V21.5 8.50 0.00 7.95 40.0 9.30 1.0 0.0 0
22.00 GNW1424V22 8.45 0.00 8.45 40.0 9.80 1.0 0.0 0
22.00 GNW1431V22 9.00 0.00 8.45 40.0 9.80 1.0 0.0 0
22.50 GNW1424V22.5 8.95 0.00 8.95 40.0 10.30 1.0 0.0 0
22.50 GNW1431V22.5 9.50 0.00 8.95 40.0 10.30 1.0 0.0 0
23.00 GNW1424V23 9.70 0.00 9.70 10.0 10.70 10.0 0.0 0
23.00 GNW1431V23 9.75 0.00 9.70 10.0 10.70 10.0 0.0 0
23.50 GNW1424V23.5 10.10 0.00 10.10 10.0 11.70 10.0 0.0 0
24.00 GNW1424V24 10.40 0.00 10.40 10.0 12.00 10.0 0.0 0
24.50 GNW1424V24.5 10.90 0.00 10.90 10.0 12.50 10.0 0.0 0