$13.18 -0.01 (-0.08%) Genworth Financial Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Last Trade: 13.18
Trade Time: Sep 16 04:01 PM Eastern Daylight Time
Change: -0.01 (-0.08%)
Prev Close: 13.19
Open: 13.15
Bid: 13.18
Ask: 13.19
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GNW1420I1 14.55 3.15 12.05 274.0 12.35 62.0 10.0 41
2.00 GNW1420I2 13.30 2.50 11.05 290.0 11.35 62.0 1.0 1
2.50 GNW1420I2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 GNW1420I3 9.80 0.00 10.05 290.0 10.40 290.0 0.0 0
4.00 GNW1420I4 8.95 0.00 9.05 290.0 9.40 290.0 0.0 0
5.00 GNW1420I5 7.95 0.00 8.05 290.0 8.40 290.0 0.0 0
6.00 GNW1420I6 7.05 0.00 7.05 588.0 7.35 289.0 0.0 0
6.00 GNW1426I6 7.00 0.00 7.05 46.0 7.35 106.0 0.0 0
6.50 GNW1420I6.5 6.55 0.00 6.55 329.0 6.85 327.0 0.0 0
6.50 GNW1426I6.5 6.50 0.00 6.60 617.0 6.85 316.0 0.0 0
7.00 GNW1420I7 6.05 0.00 6.05 356.0 6.35 329.0 0.0 0
7.00 GNW1426I7 6.00 0.00 6.05 574.0 6.35 281.0 0.0 0
7.50 GNW1420I7.5 5.55 0.00 5.55 329.0 5.85 329.0 0.0 0
7.50 GNW1426I7.5 5.75 0.00 5.60 340.0 5.85 358.0 42.0 42
8.00 GNW1420I8 6.10 1.05 5.10 414.0 5.35 390.0 2.0 2
8.00 GNW1426I8 5.25 0.00 5.05 1104.0 5.35 1104.0 90.0 90
8.50 GNW1420I8.5 4.55 0.00 4.55 406.0 4.85 406.0 0.0 0
8.50 GNW1426I8.5 4.50 0.00 4.60 1103.0 4.85 1061.0 0.0 0
9.00 GNW1420I9 4.05 0.00 4.05 415.0 4.35 414.0 0.0 0
9.00 GNW1426I9 4.25 0.00 4.10 1175.0 4.35 1104.0 27.0 27
9.50 GNW1420I9.5 3.55 0.00 3.55 633.0 3.85 405.0 0.0 0
9.50 GNW1426I9.5 3.75 0.00 3.60 1175.0 3.85 1125.0 10.0 10
10.00 GNW1420I10 8.17 5.12 3.10 786.0 3.35 790.0 10.0 29
10.00 GNW1426I10 3.00 0.00 3.10 1093.0 3.35 1072.0 0.0 0
10.50 GNW1420I10.5 2.56 0.00 2.60 1200.0 2.83 899.0 0.0 0
10.50 GNW1426I10.5 2.78 0.00 2.61 1249.0 2.85 871.0 28.0 28
11.00 GNW1420I11 2.25 0.19 2.09 1757.0 2.33 1700.0 5.0 101
11.00 GNW1426I11 2.24 0.00 2.12 1294.0 2.36 1180.0 6.0 6
11.50 GNW1420I11.5 1.56 0.00 1.61 1178.0 1.83 1050.0 40.0 40
11.50 GNW1426I11.5 1.55 0.00 1.61 1383.0 1.87 830.0 0.0 0
12.00 GNW1420I12 1.16 0.00 1.11 2077.0 1.34 1772.0 22.0 309
12.00 GNW1426I12 1.03 0.00 1.14 1391.0 1.37 833.0 0.0 0
12.50 GNW1420I12.5 0.68 0.10 0.62 1741.0 0.85 1456.0 7.0 60
12.50 GNW1426I12.5 0.85 0.20 0.75 93.0 0.88 1609.0 22.0 0
13.00 GNW1420I13 0.34 0.02 0.25 29.0 0.29 1368.0 77.0 3,423
13.00 GNW1426I13 0.43 0.07 0.33 568.0 0.39 1283.0 80.0 306
13.50 GNW1420I13.5 0.06 0.01 0.02 844.0 0.04 425.0 40.0 1,089
13.50 GNW1426I13.5 0.11 -0.02 0.10 78.0 0.13 1274.0 45.0 576
14.00 GNW1420I14 0.01 -0.02 0.01 362.0 0.01 92.0 140.0 6,150
14.00 GNW1426I14 0.04 0.00 0.02 839.0 0.06 1236.0 20.0 271
14.50 GNW1420I14.5 0.02 -0.02 0.01 1.0 0.04 884.0 3.0 3,350
14.50 GNW1426I14.5 0.02 -0.03 0.01 11.0 0.04 832.0 5.0 396
15.00 GNW1420I15 0.01 0.00 0.01 1.0 0.01 226.0 7.0 4,911
15.00 GNW1426I15 0.12 0.08 0.01 36.0 0.04 863.0 20.0 64
15.50 GNW1420I15.5 0.06 0.00 0.01 381.0 0.07 1601.0 0.0 0
15.50 GNW1426I15.5 0.06 -0.03 0.01 127.0 0.09 1291.0 10.0 10
16.00 GNW1420I16 0.01 0.00 0.01 60.0 0.01 106.0 6.0 1,480
16.00 GNW1426I16 0.10 0.00 0.01 58.0 0.04 915.0 0.0 0
16.50 GNW1420I16.5 0.06 0.00 0.00 0.0 0.07 967.0 0.0 0
16.50 GNW1426I16.5 0.09 0.00 0.01 1.0 0.04 917.0 0.0 0
17.00 GNW1420I17 0.03 0.02 0.01 94.0 0.01 180.0 10.0 2,696
17.00 GNW1426I17 0.08 0.00 0.01 119.0 0.04 890.0 0.0 0
17.50 GNW1420I17.5 0.06 0.00 0.00 0.0 0.07 967.0 0.0 0
17.50 GNW1426I17.5 0.08 0.00 0.01 47.0 0.04 929.0 0.0 0
18.00 GNW1420I18 0.03 -0.03 0.02 10.0 0.06 1210.0 2.0 2,392
18.00 GNW1426I18 0.07 0.00 0.01 185.0 0.04 909.0 0.0 0
18.50 GNW1420I18.5 0.06 0.00 0.00 0.0 0.07 940.0 0.0 0
18.50 GNW1426I18.5 0.07 0.00 0.01 40.0 0.04 508.0 0.0 0
19.00 GNW1420I19 0.02 0.01 0.01 121.0 0.01 167.0 3.0 3,584
19.00 GNW1426I19 0.07 0.00 0.00 0.0 0.04 526.0 0.0 0
19.50 GNW1420I19.5 0.06 0.00 0.00 0.0 0.07 957.0 0.0 0
19.50 GNW1426I19.5 0.07 0.00 0.00 0.0 0.04 413.0 0.0 0
20.00 GNW1420I20 0.02 -0.04 0.01 1.0 0.01 188.0 2.0 1,001
20.00 GNW1426I20 0.07 0.00 0.00 0.0 0.04 415.0 0.0 0
20.50 GNW1420I20.5 0.06 0.00 0.00 0.0 0.07 965.0 0.0 0
20.50 GNW1426I20.5 0.07 0.00 0.00 0.0 0.04 409.0 0.0 0
21.00 GNW1420I21 0.06 0.02 0.01 10.0 0.04 1072.0 10.0 20
21.00 GNW1426I21 0.07 0.00 0.00 0.0 0.04 422.0 0.0 0
21.50 GNW1420I21.5 0.04 0.00 0.00 0.0 0.04 589.0 0.0 0
21.50 GNW1426I21.5 0.07 0.00 0.00 0.0 0.04 411.0 0.0 0
22.00 GNW1420I22 0.20 0.16 0.01 36.0 0.07 1001.0 5.0 70
22.00 GNW1426I22 0.07 0.00 0.00 0.0 0.04 423.0 0.0 0
22.50 GNW1420I22.5 0.04 0.00 0.00 0.0 0.04 607.0 0.0 0
22.50 GNW1426I22.5 0.07 0.00 0.00 0.0 0.04 435.0 0.0 0
23.00 GNW1420I23 0.07 0.01 0.01 36.0 0.07 958.0 7.0 19
23.00 GNW1426I23 0.07 0.00 0.00 0.0 0.09 612.0 0.0 0
23.50 GNW1426I23.5 0.08 0.00 0.00 0.0 0.09 623.0 0.0 0
24.00 GNW1420I24 0.06 0.00 0.01 10.0 0.07 958.0 0.0 0
24.00 GNW1426I24 0.08 0.00 0.00 0.0 0.09 616.0 0.0 0
25.00 GNW1420I25 0.07 0.01 0.01 36.0 0.07 1266.0 25.0 177

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GNW1420U1 0.04 0.00 0.00 0.0 0.04 573.0 0.0 0
2.00 GNW1420U2 0.04 0.00 0.01 55.0 0.04 580.0 0.0 0
2.50 GNW1420U2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 GNW1420U3 0.04 0.00 0.01 156.0 0.04 1161.0 0.0 0
4.00 GNW1420U4 0.04 0.00 0.01 59.0 0.04 1051.0 0.0 0
5.00 GNW1420U5 0.03 -0.01 0.01 29.0 0.04 1181.0 84.0 84
6.00 GNW1420U6 0.04 0.00 0.01 43.0 0.04 880.0 4.0 81
6.00 GNW1426U6 0.08 0.00 0.01 10.0 0.09 1070.0 0.0 0
6.50 GNW1420U6.5 0.06 0.00 0.00 0.0 0.07 972.0 0.0 0
6.50 GNW1426U6.5 0.08 0.00 0.01 10.0 0.04 802.0 0.0 0
7.00 GNW1420U7 0.06 0.00 0.01 150.0 0.07 1575.0 0.0 0
7.00 GNW1426U7 0.08 0.00 0.01 40.0 0.04 907.0 0.0 0
7.50 GNW1420U7.5 0.06 0.00 0.00 0.0 0.07 968.0 0.0 0
7.50 GNW1426U7.5 0.08 0.00 0.01 40.0 0.04 914.0 0.0 0
8.00 GNW1420U8 0.07 0.00 0.01 40.0 0.07 1323.0 0.0 0
8.00 GNW1426U8 0.09 0.00 0.01 40.0 0.04 882.0 0.0 0
8.50 GNW1420U8.5 0.06 0.00 0.01 40.0 0.07 992.0 0.0 0
8.50 GNW1426U8.5 0.09 0.00 0.01 40.0 0.04 908.0 0.0 0
9.00 GNW1420U9 0.04 0.00 0.01 254.0 0.04 1210.0 10.0 26
9.00 GNW1426U9 0.09 0.00 0.01 97.0 0.06 893.0 0.0 0
9.50 GNW1420U9.5 0.06 0.00 0.01 40.0 0.07 1619.0 0.0 0
9.50 GNW1426U9.5 0.10 0.00 0.01 40.0 0.07 893.0 0.0 0
10.00 GNW1420U10 0.01 -0.03 0.01 328.0 0.04 1134.0 5.0 3,961
10.00 GNW1426U10 0.10 0.00 0.01 40.0 0.06 791.0 0.0 0
10.50 GNW1420U10.5 0.05 -0.01 0.01 335.0 0.07 946.0 13.0 13
10.50 GNW1426U10.5 0.05 -0.06 0.01 319.0 0.12 1800.0 15.0 15
11.00 GNW1420U11 0.03 0.00 0.01 449.0 0.03 756.0 20.0 2,192
11.00 GNW1426U11 0.01 0.00 0.01 671.0 0.06 806.0 0.0 0
11.50 GNW1420U11.5 0.07 0.00 0.01 168.0 0.07 1959.0 0.0 0
11.50 GNW1426U11.5 0.01 0.00 0.01 426.0 0.07 1085.0 0.0 0
12.00 GNW1420U12 0.05 0.00 0.01 1553.0 0.05 1744.0 241.0 8,328
12.00 GNW1426U12 0.06 0.04 0.01 1061.0 0.07 1159.0 100.0 100
12.50 GNW1420U12.5 0.10 0.09 0.01 889.0 0.06 2323.0 2.0 84
12.50 GNW1426U12.5 0.18 0.13 0.05 163.0 0.11 1831.0 7.0 11
13.00 GNW1420U13 0.06 -0.10 0.06 388.0 0.08 173.0 52.0 6,247
13.00 GNW1426U13 0.15 -0.03 0.13 190.0 0.17 90.0 30.0 254
13.50 GNW1420U13.5 0.32 0.00 0.28 2889.0 0.35 102.0 1.0 3,885
13.50 GNW1426U13.5 0.38 -0.01 0.37 1298.0 0.43 140.0 30.0 35
14.00 GNW1420U14 0.76 -0.04 0.67 1498.0 0.87 1110.0 110.0 14,630
14.00 GNW1426U14 0.96 0.19 0.72 1583.0 0.89 654.0 10.0 174
14.50 GNW1420U14.5 1.37 0.13 1.17 1606.0 1.41 1755.0 70.0 158
14.50 GNW1426U14.5 0.70 -0.55 1.18 1334.0 1.38 573.0 40.0 40
15.00 GNW1420U15 1.70 -0.04 1.70 1.0 1.88 90.0 25.0 1,105
15.00 GNW1426U15 1.04 -0.70 1.68 1265.0 1.88 987.0 3.0 39
15.50 GNW1420U15.5 2.24 0.00 2.16 1182.0 2.43 1052.0 0.0 0
15.50 GNW1426U15.5 2.13 -0.11 2.17 963.0 2.38 698.0 14.0 14
16.00 GNW1420U16 2.81 0.01 2.66 1571.0 2.85 1044.0 11.0 557
16.00 GNW1426U16 2.74 0.00 2.67 1095.0 2.92 1012.0 0.0 0
16.50 GNW1420U16.5 2.78 -0.42 3.15 403.0 3.45 374.0 1.0 1
16.50 GNW1426U16.5 3.20 0.00 3.15 203.0 3.45 360.0 0.0 0
17.00 GNW1420U17 3.90 0.20 3.65 1524.0 3.85 485.0 3.0 3,032
17.00 GNW1426U17 3.70 0.00 3.65 190.0 3.95 360.0 0.0 0
17.50 GNW1420U17.5 4.20 0.00 4.15 399.0 4.45 471.0 0.0 0
17.50 GNW1426U17.5 4.20 0.00 4.15 193.0 4.45 360.0 0.0 0
18.00 GNW1420U18 4.86 0.16 4.65 1207.0 4.95 1171.0 20.0 2,724
18.00 GNW1426U18 4.70 0.00 4.65 187.0 4.95 360.0 0.0 0
18.50 GNW1420U18.5 5.20 0.00 5.15 159.0 5.45 368.0 0.0 0
18.50 GNW1426U18.5 5.20 0.00 5.15 296.0 5.45 385.0 0.0 0
19.00 GNW1420U19 5.90 0.20 5.65 446.0 5.95 469.0 70.0 57
19.00 GNW1426U19 5.70 0.00 5.65 138.0 5.95 145.0 0.0 0
19.50 GNW1420U19.5 6.20 0.00 6.15 159.0 6.45 368.0 0.0 0
19.50 GNW1426U19.5 6.20 0.00 6.15 135.0 6.45 330.0 0.0 0
20.00 GNW1420U20 3.45 -3.25 6.65 159.0 6.95 368.0 1.0 2
20.00 GNW1426U20 6.70 0.00 6.65 135.0 6.95 364.0 0.0 0
20.50 GNW1420U20.5 7.20 0.00 7.15 155.0 7.45 159.0 0.0 0
20.50 GNW1426U20.5 7.20 0.00 7.15 61.0 7.45 304.0 0.0 0
21.00 GNW1420U21 3.40 -4.20 7.65 100.0 7.95 90.0 18.0 18
21.00 GNW1426U21 7.25 0.00 7.50 290.0 7.90 290.0 0.0 0
21.50 GNW1420U21.5 8.10 0.00 8.15 90.0 8.45 256.0 0.0 0
21.50 GNW1426U21.5 7.75 0.00 8.00 290.0 8.40 290.0 0.0 0
22.00 GNW1420U22 4.55 -4.05 8.65 100.0 8.95 90.0 50.0 143
22.00 GNW1426U22 8.25 0.00 8.50 290.0 8.90 290.0 0.0 0
22.50 GNW1420U22.5 9.10 0.00 9.15 90.0 9.45 256.0 0.0 0
22.50 GNW1426U22.5 8.75 0.00 9.00 290.0 9.40 290.0 0.0 0
23.00 GNW1420U23 5.30 -4.05 9.60 90.0 9.95 90.0 50.0 50
23.00 GNW1426U23 9.05 0.00 9.25 10.0 10.25 10.0 0.0 0
23.50 GNW1426U23.5 9.30 0.00 9.75 10.0 10.75 10.0 0.0 0
24.00 GNW1420U24 9.25 0.00 10.05 100.0 10.90 95.0 0.0 0
24.00 GNW1426U24 9.60 0.00 10.10 10.0 10.90 290.0 0.0 0
25.00 GNW1420U25 7.20 -3.35 10.00 10.0 13.35 10.0 50.0 50