$12.70 +0.22 (1.76%) Genworth Financial Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 12.70
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.22 (1.76%)
Prev Close: 12.48
Open: 12.62
Bid: 12.69
Ask: 12.70
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GNW1424J7 5.55 0.00 5.55 266.0 5.85 230.0 0.0 0
7.00 GNW1431J7 5.55 0.00 5.55 273.0 5.85 243.0 0.0 0
7.50 GNW1424J7.5 4.95 0.00 4.95 375.0 5.45 364.0 0.0 0
7.50 GNW1431J7.5 5.05 0.00 5.05 294.0 5.40 309.0 0.0 0
8.00 GNW1424J8 4.45 0.00 4.45 280.0 4.95 280.0 0.0 0
8.00 GNW1431J8 4.55 0.00 4.55 268.0 4.85 180.0 0.0 0
8.50 GNW1424J8.5 3.95 0.00 3.95 359.0 4.45 343.0 0.0 0
8.50 GNW1431J8.5 4.05 0.00 4.05 342.0 4.35 227.0 0.0 0
9.00 GNW1424J9 3.45 0.00 3.45 339.0 4.00 594.0 0.0 0
9.00 GNW1431J9 3.55 0.00 3.55 328.0 3.85 159.0 0.0 0
9.50 GNW1424J9.5 2.97 0.00 2.97 1563.0 3.35 935.0 0.0 0
9.50 GNW1431J9.5 3.05 0.00 3.05 272.0 3.35 225.0 0.0 0
10.00 GNW1424J10 3.15 0.63 2.52 283.0 2.81 137.0 9.0 9
10.00 GNW1431J10 2.59 0.00 2.59 552.0 2.82 168.0 0.0 0
10.50 GNW1424J10.5 2.06 0.00 2.06 848.0 2.32 444.0 0.0 0
10.50 GNW1431J10.5 2.28 0.21 2.07 898.0 2.33 380.0 11.0 17
11.00 GNW1424J11 1.58 0.00 1.58 1431.0 1.81 549.0 0.0 0
11.00 GNW1431J11 1.63 0.00 1.63 549.0 1.84 146.0 0.0 0
11.50 GNW1424J11.5 1.12 0.00 1.07 1338.0 1.34 2192.0 90.0 326
11.50 GNW1431J11.5 2.16 1.01 1.15 1586.0 1.36 1074.0 1.0 1
12.00 GNW1424J12 0.50 -0.13 0.63 1937.0 0.86 2371.0 300.0 284
12.00 GNW1431J12 0.73 0.00 0.73 1476.0 0.90 211.0 0.0 0
12.50 GNW1424J12.5 0.30 -0.04 0.34 112.0 0.45 2272.0 248.0 268
12.50 GNW1431J12.5 0.44 0.00 0.44 1540.0 0.54 487.0 262.0 185
13.00 GNW1424J13 0.12 0.00 0.10 496.0 0.15 784.0 20.0 628
13.00 GNW1431J13 0.22 0.00 0.22 1272.0 0.27 151.0 1753.0 453
13.50 GNW1424J13.5 0.06 -0.05 0.01 262.0 0.11 2241.0 73.0 614
13.50 GNW1431J13.5 0.11 0.00 0.08 75.0 0.12 40.0 731.0 952
14.00 GNW1424J14 0.03 -0.02 0.01 1216.0 0.05 1329.0 146.0 393
14.00 GNW1431J14 0.15 0.12 0.03 32.0 0.05 20.0 10.0 458
14.50 GNW1424J14.5 0.09 0.00 0.01 1193.0 0.09 954.0 20.0 20
14.50 GNW1431J14.5 0.16 0.05 0.01 989.0 0.11 1887.0 14.0 271
15.00 GNW1424J15 0.05 -0.04 0.01 1140.0 0.09 568.0 10.0 10
15.00 GNW1431J15 0.10 0.00 0.01 1384.0 0.10 1526.0 552.0 552
15.50 GNW1424J15.5 0.09 0.00 0.01 69.0 0.09 1192.0 0.0 0
15.50 GNW1431J15.5 0.06 -0.03 0.01 29.0 0.09 877.0 100.0 100
16.00 GNW1424J16 0.09 0.00 0.01 10.0 0.09 965.0 0.0 0
16.00 GNW1431J16 0.09 0.00 0.01 515.0 0.09 511.0 0.0 0
16.50 GNW1424J16.5 0.09 0.00 0.01 41.0 0.09 758.0 0.0 0
16.50 GNW1431J16.5 0.09 0.00 0.01 801.0 0.09 513.0 0.0 0
17.00 GNW1424J17 0.09 0.00 0.01 11.0 0.09 694.0 0.0 0
17.00 GNW1431J17 0.09 0.00 0.01 448.0 0.09 560.0 0.0 0
17.50 GNW1424J17.5 0.09 0.00 0.00 0.0 0.09 586.0 0.0 0
17.50 GNW1431J17.5 0.09 0.00 0.01 338.0 0.09 475.0 0.0 0
18.00 GNW1424J18 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
18.00 GNW1431J18 0.09 0.00 0.00 0.0 0.09 494.0 0.0 0
18.50 GNW1424J18.5 0.09 0.00 0.00 0.0 0.09 671.0 0.0 0
18.50 GNW1431J18.5 0.09 0.00 0.00 0.0 0.09 520.0 0.0 0
19.00 GNW1424J19 0.09 0.00 0.00 0.0 0.09 679.0 0.0 0
19.00 GNW1431J19 0.09 0.00 0.00 0.0 0.09 498.0 0.0 0
19.50 GNW1424J19.5 0.09 0.00 0.00 0.0 0.09 669.0 0.0 0
19.50 GNW1431J19.5 0.09 0.00 0.00 0.0 0.09 523.0 0.0 0
20.00 GNW1424J20 0.09 0.00 0.00 0.0 0.09 682.0 0.0 0
20.00 GNW1431J20 0.09 0.00 0.00 0.0 0.09 505.0 0.0 0
20.50 GNW1424J20.5 0.09 0.00 0.00 0.0 0.09 680.0 0.0 0
20.50 GNW1431J20.5 0.09 0.00 0.00 0.0 0.09 527.0 0.0 0
21.00 GNW1424J21 0.09 0.00 0.00 0.0 0.09 671.0 0.0 0
21.00 GNW1431J21 0.09 0.00 0.00 0.0 0.09 530.0 0.0 0
21.50 GNW1424J21.5 0.09 0.00 0.00 0.0 0.09 669.0 0.0 0
21.50 GNW1431J21.5 0.09 0.00 0.00 0.0 0.09 495.0 0.0 0
22.00 GNW1424J22 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
22.00 GNW1431J22 0.09 0.00 0.00 0.0 0.09 618.0 0.0 0
22.50 GNW1424J22.5 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
22.50 GNW1431J22.5 0.09 0.00 0.00 0.0 0.09 618.0 0.0 0
23.00 GNW1424J23 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
23.00 GNW1431J23 0.09 0.00 0.00 0.0 0.09 610.0 0.0 0
23.50 GNW1424J23.5 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
24.00 GNW1424J24 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
24.50 GNW1424J24.5 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GNW1424V7 0.09 0.00 0.00 0.0 0.09 604.0 0.0 0
7.00 GNW1431V7 0.10 0.00 0.00 0.0 0.10 515.0 0.0 0
7.50 GNW1424V7.5 0.09 0.00 0.00 0.0 0.09 601.0 0.0 0
7.50 GNW1431V7.5 0.11 0.00 0.00 0.0 0.11 575.0 0.0 0
8.00 GNW1424V8 0.10 0.00 0.00 0.0 0.10 635.0 0.0 0
8.00 GNW1431V8 0.11 0.00 0.00 0.0 0.11 853.0 0.0 0
8.50 GNW1424V8.5 0.10 0.00 0.01 66.0 0.10 1119.0 0.0 0
8.50 GNW1431V8.5 0.11 0.00 0.01 29.0 0.11 827.0 0.0 0
9.00 GNW1424V9 0.11 0.00 0.01 76.0 0.11 1259.0 0.0 0
9.00 GNW1431V9 0.11 0.00 0.01 1277.0 0.11 1347.0 0.0 0
9.50 GNW1424V9.5 0.11 0.00 0.01 185.0 0.11 1891.0 0.0 0
9.50 GNW1431V9.5 0.11 0.00 0.02 1382.0 0.11 1320.0 0.0 0
10.00 GNW1424V10 0.11 0.00 0.01 1.0 0.11 2041.0 0.0 0
10.00 GNW1431V10 0.11 0.00 0.04 925.0 0.11 1276.0 0.0 0
10.50 GNW1424V10.5 0.11 0.00 0.01 852.0 0.11 2627.0 0.0 0
10.50 GNW1431V10.5 0.03 0.00 0.01 1217.0 0.12 1773.0 120.0 0
11.00 GNW1424V11 0.07 -0.04 0.02 973.0 0.11 3367.0 20.0 20
11.00 GNW1431V11 0.15 0.12 0.03 770.0 0.13 1895.0 7.0 26
11.50 GNW1424V11.5 0.12 0.00 0.05 900.0 0.12 3581.0 0.0 0
11.50 GNW1431V11.5 0.30 0.25 0.05 1925.0 0.15 2266.0 10.0 10
12.00 GNW1424V12 0.15 0.00 0.13 120.0 0.15 4718.0 21.0 36
12.00 GNW1431V12 0.13 0.00 0.11 59.0 0.15 40.0 232.0 252
12.50 GNW1424V12.5 0.28 0.15 0.13 2038.0 0.19 810.0 168.0 268
12.50 GNW1431V12.5 0.27 0.00 0.24 50.0 0.29 39.0 102.0 368
13.00 GNW1424V13 0.41 0.00 0.36 1949.0 0.46 407.0 6.0 598
13.00 GNW1431V13 0.55 0.00 0.50 1218.0 0.57 46.0 59.0 658
13.50 GNW1424V13.5 0.89 0.16 0.73 1607.0 0.97 2480.0 100.0 150
13.50 GNW1431V13.5 0.92 0.05 0.87 627.0 0.94 109.0 40.0 584
14.00 GNW1424V14 0.98 -0.23 1.21 279.0 1.44 1380.0 1.0 54
14.00 GNW1431V14 1.82 0.58 1.24 1560.0 1.51 1724.0 99.0 386
14.50 GNW1424V14.5 0.88 -0.82 1.70 1099.0 1.95 1204.0 20.0 20
14.50 GNW1431V14.5 2.19 0.47 1.72 439.0 1.98 674.0 44.0 44
15.00 GNW1424V15 2.21 0.00 2.21 524.0 2.44 606.0 0.0 0
15.00 GNW1431V15 2.21 0.00 2.21 167.0 2.45 285.0 0.0 0
15.50 GNW1424V15.5 2.71 0.00 2.71 554.0 2.99 1110.0 0.0 0
15.50 GNW1431V15.5 2.71 0.00 2.71 228.0 2.98 307.0 0.0 0
16.00 GNW1424V16 3.05 0.00 3.05 351.0 3.60 372.0 0.0 0
16.00 GNW1431V16 3.15 0.00 3.15 245.0 3.45 262.0 0.0 0
16.50 GNW1424V16.5 3.65 0.00 3.65 239.0 3.95 266.0 0.0 0
16.50 GNW1431V16.5 3.65 0.00 3.65 237.0 4.00 280.0 0.0 0
17.00 GNW1424V17 4.15 0.00 4.15 234.0 4.50 282.0 0.0 0
17.00 GNW1431V17 4.15 0.00 4.15 240.0 4.50 285.0 0.0 0
17.50 GNW1424V17.5 4.65 0.00 4.65 238.0 5.00 284.0 0.0 0
17.50 GNW1431V17.5 4.65 0.00 4.65 235.0 5.00 281.0 0.0 0
18.00 GNW1424V18 5.05 0.00 5.05 288.0 5.60 288.0 0.0 0
18.00 GNW1431V18 5.15 0.00 5.15 238.0 5.50 284.0 0.0 0
18.50 GNW1424V18.5 5.65 0.00 5.65 238.0 6.00 284.0 0.0 0
18.50 GNW1431V18.5 5.65 0.00 5.65 234.0 6.00 280.0 0.0 0
19.00 GNW1424V19 6.15 0.00 6.15 238.0 6.50 284.0 0.0 0
19.00 GNW1431V19 6.15 0.00 6.15 238.0 6.50 266.0 0.0 0
19.50 GNW1424V19.5 6.65 0.00 6.65 234.0 7.00 280.0 0.0 0
19.50 GNW1431V19.5 6.65 0.00 6.65 238.0 7.00 266.0 0.0 0
20.00 GNW1424V20 7.15 0.00 7.15 234.0 7.50 280.0 0.0 0
20.00 GNW1431V20 7.15 0.00 7.15 238.0 7.50 266.0 0.0 0
20.50 GNW1424V20.5 7.55 0.00 7.55 284.0 7.95 290.0 0.0 0
20.50 GNW1431V20.5 7.55 0.00 7.55 280.0 8.00 262.0 0.0 0
21.00 GNW1424V21 8.05 0.00 8.05 280.0 8.45 280.0 0.0 0
21.00 GNW1431V21 8.05 0.00 8.00 50.0 8.50 395.0 0.0 0
21.50 GNW1424V21.5 8.55 0.00 8.55 280.0 9.10 280.0 0.0 0
21.50 GNW1431V21.5 8.55 0.00 8.55 374.0 9.10 373.0 0.0 0
22.00 GNW1424V22 9.05 0.00 9.05 280.0 9.60 280.0 0.0 0
22.00 GNW1431V22 9.05 0.00 9.05 284.0 9.60 284.0 0.0 0
22.50 GNW1424V22.5 8.20 0.00 8.20 280.0 10.20 280.0 0.0 0
22.50 GNW1431V22.5 9.10 0.00 9.10 280.0 10.15 280.0 0.0 0
23.00 GNW1424V23 9.80 0.00 9.80 10.0 10.55 284.0 0.0 0
23.00 GNW1431V23 8.65 0.00 8.65 280.0 10.65 280.0 0.0 0
23.50 GNW1424V23.5 10.50 0.00 10.50 284.0 10.95 290.0 0.0 0
24.00 GNW1424V24 10.50 0.00 10.50 10.0 11.50 290.0 0.0 0
24.50 GNW1424V24.5 11.00 0.00 11.00 10.0 12.00 290.0 0.0 0