$13.38 +0.10 (0.75%) Genworth Financial Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 13.38
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.10 (0.75%)
Prev Close: 13.28
Open: 13.28
Bid: 13.37
Ask: 13.38
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GNW1431J7 6.20 0.00 5.90 280.0 6.70 280.0 0.0 0
7.50 GNW1431J7.5 5.65 0.00 3.40 1.0 6.30 10.0 0.0 0
8.00 GNW1431J8 5.20 0.00 2.92 1.0 7.70 1.0 0.0 0
8.50 GNW1431J8.5 4.70 0.00 4.50 280.0 5.10 280.0 0.0 0
9.00 GNW1431J9 4.20 0.00 4.00 280.0 4.60 280.0 0.0 0
9.50 GNW1431J9.5 3.55 0.00 3.55 1.0 4.00 1.0 0.0 0
10.00 GNW1431J10 3.15 0.00 2.99 491.0 3.60 277.0 0.0 0
10.50 GNW1431J10.5 2.28 -0.41 2.59 706.0 2.98 446.0 11.0 17
11.00 GNW1431J11 2.19 0.00 2.10 348.0 2.45 265.0 0.0 0
11.50 GNW1431J11.5 1.71 -0.01 1.67 37.0 1.91 71.0 15.0 15
12.00 GNW1431J12 1.23 0.00 1.20 853.0 1.42 117.0 0.0 0
12.50 GNW1431J12.5 0.76 -0.02 0.79 963.0 0.94 111.0 14.0 298
13.00 GNW1431J13 0.42 0.03 0.39 1822.0 0.49 199.0 2.0 1,438
13.50 GNW1431J13.5 0.14 -0.03 0.12 1057.0 0.17 49.0 225.0 1,349
14.00 GNW1431J14 0.03 0.01 0.01 681.0 0.06 1992.0 25.0 458
14.50 GNW1431J14.5 0.16 0.11 0.01 989.0 0.05 1700.0 14.0 271
15.00 GNW1431J15 0.10 0.04 0.01 1384.0 0.05 1138.0 552.0 552
15.50 GNW1431J15.5 0.06 0.00 0.01 29.0 0.10 1205.0 100.0 100
16.00 GNW1431J16 0.06 0.00 0.01 515.0 0.10 1343.0 0.0 0
16.50 GNW1431J16.5 0.06 0.00 0.01 801.0 0.10 1343.0 0.0 0
17.00 GNW1431J17 0.06 0.00 0.01 448.0 0.10 1346.0 0.0 0
17.50 GNW1431J17.5 0.06 0.00 0.01 338.0 0.10 798.0 0.0 0
18.00 GNW1431J18 0.06 0.00 0.00 0.0 0.10 884.0 0.0 0
18.50 GNW1431J18.5 0.06 0.00 0.00 0.0 0.10 932.0 0.0 0
19.00 GNW1431J19 0.06 0.00 0.00 0.0 0.10 921.0 0.0 0
19.50 GNW1431J19.5 0.06 0.00 0.00 0.0 0.10 826.0 0.0 0
20.00 GNW1431J20 0.06 0.00 0.00 0.0 0.10 760.0 0.0 0
20.50 GNW1431J20.5 0.06 0.00 0.00 0.0 0.10 880.0 0.0 0
21.00 GNW1431J21 0.06 0.00 0.00 0.0 0.10 825.0 0.0 0
21.50 GNW1431J21.5 0.06 0.00 0.00 0.0 0.10 844.0 0.0 0
22.00 GNW1431J22 0.06 0.00 0.00 0.0 0.10 844.0 0.0 0
22.50 GNW1431J22.5 0.06 0.00 0.00 0.0 0.10 822.0 0.0 0
23.00 GNW1431J23 0.06 0.00 0.00 0.0 0.10 844.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 GNW1431V7 0.06 0.00 0.00 0.0 0.10 782.0 0.0 0
7.50 GNW1431V7.5 0.06 0.00 0.00 0.0 0.10 769.0 0.0 0
8.00 GNW1431V8 0.06 0.00 0.00 0.0 0.10 824.0 0.0 0
8.50 GNW1431V8.5 0.07 0.00 0.01 29.0 0.10 798.0 0.0 0
9.00 GNW1431V9 0.07 0.00 0.01 1277.0 0.10 804.0 0.0 0
9.50 GNW1431V9.5 0.07 0.00 0.02 1382.0 0.10 819.0 0.0 0
10.00 GNW1431V10 0.12 0.00 0.04 925.0 0.10 776.0 0.0 0
10.50 GNW1431V10.5 0.03 -0.04 0.01 1217.0 0.05 344.0 120.0 120
11.00 GNW1431V11 0.15 0.07 0.03 770.0 0.10 1287.0 7.0 26
11.50 GNW1431V11.5 0.30 0.22 0.02 1927.0 0.12 1761.0 10.0 10
12.00 GNW1431V12 0.11 0.05 0.01 1.0 0.06 1770.0 10.0 384
12.50 GNW1431V12.5 0.07 0.04 0.02 142.0 0.06 1653.0 3.0 550
13.00 GNW1431V13 0.09 -0.04 0.07 50.0 0.09 20.0 80.0 625
13.50 GNW1431V13.5 0.37 0.03 0.25 435.0 0.30 548.0 1.0 500
14.00 GNW1431V14 1.82 1.13 0.61 716.0 0.74 1646.0 99.0 386
14.50 GNW1431V14.5 2.19 1.13 1.09 121.0 1.35 691.0 44.0 44
15.00 GNW1431V15 1.57 0.00 1.60 49.0 1.85 855.0 0.0 0
15.50 GNW1431V15.5 2.05 0.00 2.05 550.0 2.36 223.0 0.0 0
16.00 GNW1431V16 2.54 0.00 2.47 693.0 3.00 309.0 0.0 0
16.50 GNW1431V16.5 3.05 0.00 3.00 766.0 3.50 328.0 0.0 0
17.00 GNW1431V17 3.55 0.00 3.50 274.0 4.00 301.0 0.0 0
17.50 GNW1431V17.5 4.05 0.00 3.90 280.0 4.50 280.0 0.0 0
18.00 GNW1431V18 4.55 0.00 4.50 283.0 5.00 283.0 0.0 0
18.50 GNW1431V18.5 5.05 0.00 5.00 280.0 5.50 280.0 0.0 0
19.00 GNW1431V19 5.55 0.00 5.45 280.0 6.05 280.0 0.0 0
19.50 GNW1431V19.5 6.05 0.00 6.00 68.0 6.55 68.0 0.0 0
20.00 GNW1431V20 6.55 0.00 6.50 68.0 7.05 68.0 0.0 0
20.50 GNW1431V20.5 7.05 0.00 7.00 68.0 7.45 68.0 0.0 0
21.00 GNW1431V21 7.25 0.00 7.30 280.0 8.10 280.0 0.0 0
21.50 GNW1431V21.5 7.75 0.00 7.80 280.0 8.60 280.0 0.0 0
22.00 GNW1431V22 8.25 0.00 8.30 280.0 9.10 280.0 0.0 0
22.50 GNW1431V22.5 8.75 0.00 8.80 280.0 9.60 280.0 0.0 0
23.00 GNW1431V23 9.25 0.00 9.30 280.0 10.10 280.0 0.0 0