Genworth Financial Inc $16.88

up +0.29


17/4/2014 04:15 PM  |  NYSE : GNW  
Industries : Insurance / Life Insurance
Last Trade: 16.88
Trade Time: Apr 17 04:15 PM Eastern Daylight Time
Change: 0.29 (1.75 %)
Prev Close: 16.59
Open: 16.61
Bid: 16.87
Ask: 16.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GNW Trend Analysis - it has outperformed the S&P 500 by 53%
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GNW1419D1 14.75 0.00 15.10 10.0 16.70 10.0 0.0 0
1.50 GNW1419D1.5 11.35 0.00 11.35 1.0 16.15 1.0 0.0 0
2.00 GNW1419D2 13.75 0.00 14.10 10.0 15.70 10.0 0.0 0
2.50 GNW1419D2.5 12.25 0.00 12.25 11.0 13.10 11.0 0.0 0
3.00 GNW1419D3 12.75 0.00 13.15 50.0 14.45 40.0 0.0 0
3.50 GNW1419D3.5 9.35 0.00 9.35 1.0 14.15 1.0 0.0 0
4.00 GNW1419D4 11.75 0.00 12.15 50.0 13.45 42.0 0.0 0
5.00 GNW1419D5 10.75 0.00 11.15 50.0 12.15 148.0 0.0 0
6.00 GNW1419D6 10.10 0.00 10.15 50.0 11.65 156.0 0.0 0
8.00 GNW1419D8 8.10 0.00 8.50 50.0 9.05 40.0 0.0 0
8.00 GNW1425D8 8.10 0.00 8.40 1.0 9.20 1.0 0.0 0
8.50 GNW1425D8.5 7.60 0.00 7.95 5.0 8.65 39.0 0.0 0
9.00 GNW1419D9 7.05 0.00 7.50 785.0 8.05 782.0 0.0 0
9.00 GNW1425D9 7.10 0.00 7.40 1.0 8.15 1.0 0.0 0
9.50 GNW1425D9.5 7.00 0.00 7.00 112.0 7.55 31.0 49.0 49
10.00 GNW1419D10 6.10 0.00 6.50 784.0 7.05 801.0 0.0 0
10.00 GNW1425D10 6.10 0.00 6.50 21.0 7.10 168.0 0.0 0
10.50 GNW1419D10.5 5.60 0.00 6.00 784.0 6.55 801.0 0.0 0
11.00 GNW1419D11 5.05 0.00 5.50 784.0 6.05 801.0 0.0 0
11.00 GNW1425D11 5.10 0.00 5.50 1217.0 6.10 1300.0 0.0 0
11.50 GNW1419D11.5 4.65 0.00 5.10 808.0 5.55 801.0 0.0 0
12.00 GNW1419D12 4.20 0.00 4.60 751.0 5.05 748.0 0.0 0
12.00 GNW1425D12 5.90 1.70 4.60 1107.0 5.10 1107.0 13.0 13
12.50 GNW1419D12.5 3.70 0.00 4.10 751.0 4.55 748.0 0.0 0
13.00 GNW1419D13 3.70 0.35 3.60 1372.0 4.00 1115.0 1.0 157
13.00 GNW1425D13 3.20 0.00 3.60 1319.0 4.05 1134.0 0.0 0
13.50 GNW1419D13.5 2.72 0.00 3.10 751.0 3.55 748.0 0.0 0
13.50 GNW1425D13.5 2.73 0.00 3.10 1292.0 3.55 1158.0 0.0 0
14.00 GNW1419D14 2.35 0.00 2.59 1242.0 3.00 1062.0 22.0 647
14.00 GNW1425D14 2.87 0.43 2.74 1505.0 3.05 1388.0 27.0 105
14.50 GNW1419D14.5 1.87 0.00 2.09 1099.0 2.51 826.0 0.0 0
14.50 GNW1425D14.5 1.76 -0.19 2.22 1213.0 2.52 1149.0 1.0 134
15.00 GNW1419D15 1.59 -0.02 1.74 1241.0 2.01 983.0 3.0 333
15.00 GNW1425D15 2.20 0.75 1.75 384.0 2.03 1295.0 15.0 15
15.50 GNW1419D15.5 0.71 0.00 1.24 2270.0 1.50 1683.0 6.0 100
15.50 GNW1425D15.5 0.55 -0.47 1.26 436.0 1.53 1250.0 10.0 39
16.00 GNW1419D16 0.98 0.39 0.85 205.0 1.00 2274.0 60.0 1,048
16.00 GNW1425D16 0.66 0.00 0.89 1096.0 1.06 1487.0 20.0 138
16.50 GNW1419D16.5 0.45 0.26 0.34 225.0 0.51 1851.0 36.0 212
16.50 GNW1425D16.5 0.55 0.25 0.50 21.0 0.57 1302.0 111.0 298
17.00 GNW1419D17 0.01 -0.02 0.01 3.0 0.02 326.0 169.0 3,800
17.00 GNW1425D17 0.23 0.10 0.20 940.0 0.24 166.0 161.0 288
17.50 GNW1419D17.5 0.19 0.15 0.01 40.0 0.03 614.0 11.0 11
17.50 GNW1425D17.5 0.06 0.02 0.06 431.0 0.09 555.0 100.0 850
18.00 GNW1419D18 0.02 0.01 0.02 18.0 0.04 1123.0 678.0 4,006
18.00 GNW1425D18 0.05 0.03 0.02 39.0 0.05 1026.0 58.0 1,206
18.50 GNW1419D18.5 0.11 0.00 0.01 25.0 0.11 1868.0 0.0 0
19.00 GNW1419D19 0.01 0.00 0.01 10.0 0.01 40.0 10.0 6,094
19.00 GNW1425D19 0.07 0.01 0.01 58.0 0.02 172.0 26.0 71
19.50 GNW1419D19.5 0.11 0.00 0.00 0.0 0.07 1361.0 0.0 0
20.00 GNW1419D20 0.11 0.00 0.00 0.0 0.07 1361.0 0.0 0
20.00 GNW1425D20 0.14 0.00 0.01 74.0 0.13 872.0 0.0 0
20.50 GNW1419D20.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
21.00 GNW1419D21 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
21.00 GNW1425D21 0.13 0.00 0.00 0.0 0.13 606.0 0.0 0
21.50 GNW1419D21.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
22.00 GNW1419D22 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
22.00 GNW1425D22 0.13 0.00 0.00 0.0 0.13 606.0 0.0 0
22.50 GNW1419D22.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
23.00 GNW1419D23 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
23.00 GNW1425D23 0.13 0.00 0.00 0.0 0.13 606.0 0.0 0
23.50 GNW1419D23.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
24.00 GNW1419D24 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
24.00 GNW1425D24 0.13 0.00 0.00 0.0 0.13 606.0 0.0 0
24.50 GNW1419D24.5 0.11 0.00 0.00 0.0 0.11 1244.0 0.0 0
25.00 GNW1425D25 0.13 0.00 0.00 0.0 0.13 606.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GNW1419P1 0.11 0.00 0.00 0.0 0.11 914.0 0.0 0
1.50 GNW1419P1.5 3.60 0.00 0.00 0.0 3.60 1.0 0.0 0
2.00 GNW1419P2 0.11 0.00 0.00 0.0 0.11 873.0 0.0 0
2.50 GNW1419P2.5 0.16 0.00 0.00 0.0 0.16 11.0 0.0 0
3.00 GNW1419P3 0.11 0.00 0.00 0.0 0.11 1234.0 0.0 0
3.50 GNW1419P3.5 3.60 0.00 0.00 0.0 3.60 1.0 0.0 0
4.00 GNW1419P4 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
5.00 GNW1419P5 0.11 0.00 0.01 34.0 0.11 1234.0 0.0 0
6.00 GNW1419P6 0.11 0.00 0.01 55.0 0.11 1355.0 0.0 0
8.00 GNW1419P8 0.11 0.00 0.00 0.0 0.11 1355.0 0.0 0
8.00 GNW1425P8 0.14 0.00 0.01 33.0 0.13 608.0 0.0 0
8.50 GNW1425P8.5 0.14 0.00 0.01 33.0 0.13 608.0 0.0 0
9.00 GNW1419P9 0.11 0.00 0.00 0.0 0.11 1294.0 0.0 0
9.00 GNW1425P9 0.14 0.00 0.02 33.0 0.13 608.0 0.0 0
9.50 GNW1425P9.5 0.14 0.00 0.02 33.0 0.13 608.0 0.0 0
10.00 GNW1419P10 0.11 0.00 0.00 0.0 0.11 1268.0 0.0 0
10.00 GNW1425P10 0.14 0.00 0.00 0.0 0.13 608.0 0.0 0
10.50 GNW1419P10.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
11.00 GNW1419P11 0.11 0.00 0.00 0.0 0.11 1268.0 0.0 0
11.00 GNW1425P11 0.14 0.00 0.00 0.0 0.13 608.0 0.0 0
11.50 GNW1419P11.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
12.00 GNW1419P12 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
12.00 GNW1425P12 0.14 0.00 0.01 816.0 0.13 913.0 0.0 0
12.50 GNW1419P12.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
13.00 GNW1419P13 0.11 0.00 0.01 540.0 0.11 2088.0 20.0 20
13.00 GNW1425P13 0.15 0.00 0.01 267.0 0.14 808.0 0.0 0
13.50 GNW1419P13.5 0.11 0.00 0.00 0.0 0.11 1361.0 0.0 0
13.50 GNW1425P13.5 0.15 0.00 0.01 177.0 0.14 1537.0 0.0 0
14.00 GNW1419P14 0.03 -0.01 0.01 101.0 0.02 569.0 260.0 383
14.00 GNW1425P14 0.15 0.00 0.01 481.0 0.15 1656.0 0.0 0
14.50 GNW1419P14.5 0.04 0.00 0.01 1.0 0.11 2012.0 0.0 0
14.50 GNW1425P14.5 0.01 0.00 0.01 216.0 0.15 2034.0 0.0 0
15.00 GNW1419P15 0.06 0.05 0.01 1.0 0.03 1159.0 10.0 172
15.00 GNW1425P15 0.03 0.00 0.03 142.0 0.14 2217.0 0.0 0
15.50 GNW1419P15.5 0.01 0.00 0.01 43.0 0.02 500.0 109.0 198
15.50 GNW1425P15.5 0.25 0.19 0.01 677.0 0.06 1431.0 141.0 204
16.00 GNW1419P16 0.09 0.00 0.01 40.0 0.03 914.0 230.0 1,725
16.00 GNW1425P16 0.04 -0.10 0.04 712.0 0.07 544.0 160.0 715
16.50 GNW1419P16.5 0.05 -0.04 0.01 10.0 0.01 189.0 20.0 162
16.50 GNW1425P16.5 0.59 0.31 0.12 467.0 0.15 135.0 66.0 192
17.00 GNW1419P17 0.45 0.00 0.08 407.0 0.17 1217.0 30.0 1,655
17.00 GNW1425P17 0.31 -0.31 0.32 506.0 0.36 129.0 18.0 487
17.50 GNW1419P17.5 0.86 0.00 0.49 1876.0 0.76 1872.0 0.0 0
17.50 GNW1425P17.5 1.39 0.45 0.58 1668.0 0.74 1213.0 30.0 127
18.00 GNW1419P18 1.40 -0.12 0.99 2028.0 1.26 2272.0 20.0 902
18.00 GNW1425P18 2.04 0.64 1.01 467.0 1.29 895.0 6.0 261
18.50 GNW1419P18.5 1.46 -0.40 1.49 1564.0 1.76 1433.0 27.0 27
19.00 GNW1419P19 2.40 0.03 2.00 1499.0 2.26 1461.0 10.0 139
19.00 GNW1425P19 0.99 -1.37 1.99 930.0 2.26 1201.0 83.0 83
19.50 GNW1419P19.5 2.87 0.00 2.49 1120.0 2.91 961.0 0.0 0
20.00 GNW1419P20 3.30 0.00 2.99 1124.0 3.45 837.0 0.0 0
20.00 GNW1425P20 3.35 0.00 2.97 84.0 3.45 82.0 0.0 0
20.50 GNW1419P20.5 3.80 0.00 3.45 713.0 3.90 811.0 0.0 0
21.00 GNW1419P21 4.30 0.00 3.95 713.0 4.40 811.0 0.0 0
21.00 GNW1425P21 4.35 0.00 3.90 131.0 4.40 21.0 0.0 0
21.50 GNW1419P21.5 4.80 0.00 4.45 709.0 4.90 811.0 0.0 0
22.00 GNW1419P22 5.35 0.00 4.95 502.0 5.40 637.0 0.0 0
22.00 GNW1425P22 5.20 0.00 4.85 35.0 5.55 30.0 0.0 0
22.50 GNW1419P22.5 5.85 0.00 5.45 502.0 6.10 637.0 0.0 0
23.00 GNW1419P23 6.30 0.00 5.95 502.0 6.50 637.0 0.0 0
23.00 GNW1425P23 6.05 0.00 5.75 35.0 6.60 30.0 0.0 0
23.50 GNW1419P23.5 6.80 0.00 6.45 483.0 7.00 619.0 0.0 0
24.00 GNW1419P24 7.25 0.00 6.95 483.0 7.50 619.0 0.0 0
24.00 GNW1425P24 7.20 0.00 6.70 52.0 7.60 21.0 0.0 0
24.50 GNW1419P24.5 7.75 0.00 7.45 483.0 8.00 619.0 0.0 0
25.00 GNW1425P25 8.05 0.00 7.60 1.0 8.60 21.0 0.0 40
Trading Center