Genworth Financial Inc $13.78

down 0.00


20/8/2014 04:01 PM  |  NYSE : GNW  
Industries : Insurance / Life Insurance
Last Trade: 13.78
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 13.78
Open: 13.79
Bid: 13.77
Ask: 13.78
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GNW Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 GNW1422H6 7.70 0.00 7.70 262.0 7.85 185.0 0.0 0
6.50 GNW1422H6.5 7.20 0.00 7.20 62.0 7.35 64.0 0.0 0
7.00 GNW1422H7 6.70 0.00 6.70 89.0 6.85 95.0 0.0 0
7.50 GNW1422H7.5 6.20 0.00 6.20 82.0 6.35 52.0 0.0 0
8.00 GNW1422H8 5.70 0.00 5.70 89.0 5.85 95.0 0.0 0
8.50 GNW1422H8.5 5.20 0.00 5.20 102.0 5.35 95.0 0.0 0
9.00 GNW1422H9 4.70 0.00 4.70 105.0 4.85 95.0 0.0 0
9.50 GNW1422H9.5 4.20 0.00 4.20 105.0 4.35 95.0 0.0 0
10.00 GNW1422H10 3.70 0.00 3.70 275.0 3.85 191.0 0.0 0
10.00 GNW1429H10 3.20 -0.50 3.70 238.0 3.85 210.0 52.0 82
10.50 GNW1422H10.5 3.20 0.00 3.20 275.0 3.35 227.0 0.0 0
10.50 GNW1429H10.5 2.73 -0.47 3.20 238.0 3.35 146.0 145.0 371
11.00 GNW1422H11 2.14 -0.57 2.71 256.0 2.82 52.0 80.0 80
11.00 GNW1429H11 2.17 -0.55 2.72 1109.0 2.83 433.0 44.0 97
11.50 GNW1422H11.5 2.05 0.00 2.05 1453.0 2.30 151.0 0.0 0
11.50 GNW1429H11.5 2.23 0.00 2.23 672.0 2.33 392.0 0.0 0
12.00 GNW1422H12 1.65 0.00 1.65 1480.0 1.94 1551.0 0.0 0
12.00 GNW1429H12 1.30 -0.43 1.73 738.0 1.83 192.0 10.0 10
12.50 GNW1422H12.5 1.45 0.23 1.22 1041.0 1.32 241.0 8.0 94
12.50 GNW1429H12.5 0.53 -0.71 1.24 1359.0 1.34 405.0 2.0 38
13.00 GNW1422H13 0.73 0.01 0.72 1687.0 0.82 280.0 53.0 890
13.00 GNW1429H13 1.05 0.25 0.80 86.0 0.86 828.0 3.0 521
13.50 GNW1422H13.5 0.40 -0.05 0.25 2139.0 0.34 547.0 35.0 1,030
13.50 GNW1429H13.5 0.35 0.00 0.37 24.0 0.42 305.0 10.0 1,651
14.00 GNW1422H14 0.04 0.00 0.02 658.0 0.05 237.0 50.0 419
14.00 GNW1429H14 0.13 0.00 0.10 1645.0 0.14 497.0 239.0 706
14.50 GNW1422H14.5 0.10 0.07 0.01 50.0 0.03 1012.0 20.0 58
14.50 GNW1429H14.5 0.31 0.30 0.01 1280.0 0.05 1286.0 2.0 2
15.00 GNW1422H15 0.01 -0.02 0.01 12.0 0.03 366.0 295.0 432
15.00 GNW1429H15 0.17 0.12 0.01 61.0 0.05 1205.0 18.0 162
15.50 GNW1422H15.5 1.02 0.99 0.01 25.0 0.03 154.0 18.0 18
15.50 GNW1429H15.5 1.40 1.36 0.01 114.0 0.04 854.0 82.0 82
16.00 GNW1422H16 0.03 0.00 0.01 10.0 0.03 169.0 0.0 0
16.00 GNW1429H16 0.04 0.01 0.01 85.0 0.03 368.0 66.0 386
16.50 GNW1422H16.5 0.04 0.01 0.01 1.0 0.03 182.0 20.0 20
16.50 GNW1429H16.5 0.44 0.41 0.01 10.0 0.03 156.0 160.0 187
17.00 GNW1422H17 0.04 0.00 0.01 10.0 0.04 638.0 10.0 181
17.00 GNW1429H17 0.14 0.11 0.02 5.0 0.03 172.0 2.0 155
17.50 GNW1422H17.5 0.04 0.00 0.12 159.0 0.04 306.0 5.0 18
17.50 GNW1429H17.5 0.03 0.00 0.01 1.0 0.03 170.0 5.0 7
18.00 GNW1422H18 0.03 0.00 0.06 532.0 0.03 178.0 1.0 1
18.00 GNW1429H18 0.03 0.00 0.08 373.0 0.03 183.0 0.0 0
18.50 GNW1422H18.5 0.03 0.00 0.02 466.0 0.03 196.0 0.0 0
18.50 GNW1429H18.5 0.03 0.00 0.04 489.0 0.03 187.0 0.0 0
19.00 GNW1422H19 0.03 0.00 0.01 185.0 0.03 196.0 0.0 0
19.00 GNW1429H19 0.03 0.00 0.02 307.0 0.03 203.0 0.0 0
19.50 GNW1422H19.5 0.04 0.00 0.01 10.0 0.04 345.0 0.0 0
19.50 GNW1429H19.5 0.03 0.00 0.01 112.0 0.03 177.0 0.0 0
20.00 GNW1422H20 0.03 0.00 0.01 98.0 0.03 203.0 0.0 0
20.00 GNW1429H20 0.03 0.00 0.01 1.0 0.03 199.0 0.0 0
20.50 GNW1422H20.5 0.03 0.00 0.01 350.0 0.03 191.0 0.0 0
20.50 GNW1429H20.5 0.03 0.00 0.01 87.0 0.03 180.0 0.0 0
21.00 GNW1422H21 0.03 0.00 0.01 46.0 0.03 183.0 0.0 0
21.00 GNW1429H21 0.03 0.00 0.01 1.0 0.03 198.0 0.0 0
21.50 GNW1422H21.5 0.03 0.00 0.01 91.0 0.03 168.0 0.0 0
21.50 GNW1429H21.5 0.03 0.00 0.01 62.0 0.03 175.0 0.0 0
22.00 GNW1422H22 0.03 0.00 0.01 10.0 0.03 139.0 0.0 0
22.00 GNW1429H22 0.04 0.00 0.01 37.0 0.04 310.0 0.0 0
22.50 GNW1422H22.5 0.03 0.00 0.01 2.0 0.03 143.0 0.0 0
22.50 GNW1429H22.5 0.04 0.00 0.00 0.0 0.04 265.0 0.0 0
23.00 GNW1422H23 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
23.00 GNW1429H23 0.04 0.00 0.00 0.0 0.04 304.0 0.0 0
23.50 GNW1422H23.5 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
23.50 GNW1429H23.5 0.04 0.00 0.00 0.0 0.04 310.0 0.0 0
24.00 GNW1422H24 0.04 0.00 0.00 0.0 0.04 165.0 0.0 0
24.00 GNW1429H24 0.03 0.00 0.00 0.0 0.03 165.0 0.0 0
24.50 GNW1422H24.5 0.03 0.00 0.00 0.0 0.03 133.0 0.0 0
24.50 GNW1429H24.5 0.04 0.00 0.00 0.0 0.04 310.0 0.0 0
25.00 GNW1422H25 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
25.00 GNW1429H25 0.03 0.00 0.00 0.0 0.03 168.0 0.0 0
25.50 GNW1422H25.5 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
26.00 GNW1422H26 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
26.00 GNW1429H26 0.04 0.00 0.00 0.0 0.04 258.0 0.0 0
26.50 GNW1422H26.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 GNW1422T6 0.04 0.00 0.00 0.0 0.04 188.0 0.0 0
6.50 GNW1422T6.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
7.00 GNW1422T7 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
7.50 GNW1422T7.5 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
8.00 GNW1422T8 0.03 0.00 0.00 0.0 0.03 151.0 0.0 0
8.50 GNW1422T8.5 0.03 0.00 0.00 0.0 0.03 171.0 0.0 0
9.00 GNW1422T9 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
9.50 GNW1422T9.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
10.00 GNW1422T10 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
10.00 GNW1429T10 0.03 0.00 0.01 10.0 0.03 174.0 0.0 0
10.50 GNW1422T10.5 0.03 0.00 0.01 40.0 0.03 186.0 0.0 0
10.50 GNW1429T10.5 0.04 0.00 0.01 21.0 0.04 278.0 0.0 0
11.00 GNW1422T11 0.03 0.00 0.01 50.0 0.03 195.0 0.0 0
11.00 GNW1429T11 0.04 0.00 0.01 30.0 0.04 622.0 0.0 0
11.50 GNW1422T11.5 0.04 0.00 0.01 29.0 0.04 345.0 5.0 5
11.50 GNW1429T11.5 0.04 0.00 0.01 629.0 0.04 843.0 0.0 0
12.00 GNW1422T12 0.10 0.06 0.01 105.0 0.04 306.0 10.0 10
12.00 GNW1429T12 0.04 0.00 0.01 257.0 0.04 805.0 0.0 0
12.50 GNW1422T12.5 0.10 0.06 0.01 364.0 0.04 883.0 70.0 175
12.50 GNW1429T12.5 0.07 0.02 0.01 42.0 0.05 1379.0 2.0 420
13.00 GNW1422T13 0.07 0.03 0.01 528.0 0.04 1160.0 76.0 268
13.00 GNW1429T13 0.05 0.00 0.03 324.0 0.07 1454.0 1.0 278
13.50 GNW1422T13.5 0.25 0.23 0.02 685.0 0.05 202.0 54.0 301
13.50 GNW1429T13.5 0.09 -0.01 0.10 717.0 0.15 293.0 25.0 239
14.00 GNW1422T14 0.13 -0.10 0.23 241.0 0.29 469.0 10.0 10
14.00 GNW1429T14 0.24 -0.08 0.32 295.0 0.41 2412.0 90.0 103
14.50 GNW1422T14.5 0.36 -0.33 0.69 138.0 0.79 1273.0 60.0 60
14.50 GNW1429T14.5 1.25 0.54 0.71 485.0 0.81 1947.0 2.0 55
15.00 GNW1422T15 1.19 0.00 1.19 157.0 1.29 1474.0 0.0 0
15.00 GNW1429T15 0.80 -0.27 1.07 1613.0 1.36 1540.0 123.0 135
15.50 GNW1422T15.5 1.50 -0.19 1.69 54.0 1.79 70.0 60.0 60
15.50 GNW1429T15.5 1.69 0.00 1.69 196.0 1.79 1279.0 0.0 0
16.00 GNW1422T16 1.20 -0.99 2.19 64.0 2.29 70.0 300.0 1
16.00 GNW1429T16 1.45 -0.73 2.18 108.0 2.29 150.0 1.0 13
16.50 GNW1422T16.5 3.49 0.81 2.68 98.0 2.79 116.0 30.0 20
16.50 GNW1429T16.5 3.25 0.57 2.68 107.0 2.79 114.0 2.0 10
17.00 GNW1422T17 2.10 -1.05 3.15 312.0 3.30 267.0 650.0 126
17.00 GNW1429T17 0.91 -2.24 3.15 76.0 3.30 74.0 2.0 2
17.50 GNW1422T17.5 3.65 0.00 3.65 247.0 3.80 197.0 0.0 0
17.50 GNW1429T17.5 3.65 0.00 3.65 132.0 3.80 118.0 0.0 0
18.00 GNW1422T18 3.04 -1.11 4.15 74.0 4.30 74.0 10.0 4
18.00 GNW1429T18 4.15 0.00 4.15 223.0 4.30 213.0 0.0 0
18.50 GNW1422T18.5 3.40 -1.25 4.65 90.0 4.80 73.0 20.0 10
18.50 GNW1429T18.5 4.65 0.00 4.65 215.0 4.80 221.0 0.0 0
19.00 GNW1422T19 5.15 0.00 5.15 95.0 5.30 73.0 0.0 0
19.00 GNW1429T19 5.15 0.00 5.15 95.0 5.30 99.0 0.0 0
19.50 GNW1422T19.5 5.65 0.00 5.65 95.0 5.80 89.0 0.0 0
19.50 GNW1429T19.5 5.65 0.00 5.65 186.0 5.80 181.0 0.0 0
20.00 GNW1422T20 6.15 0.00 6.15 95.0 6.30 89.0 0.0 0
20.00 GNW1429T20 6.15 0.00 6.15 192.0 6.30 189.0 0.0 0
20.50 GNW1422T20.5 6.65 0.00 6.65 95.0 6.80 89.0 0.0 0
20.50 GNW1429T20.5 6.65 0.00 6.65 95.0 6.80 89.0 0.0 0
21.00 GNW1422T21 7.15 0.00 7.15 95.0 7.30 89.0 0.0 0
21.00 GNW1429T21 7.15 0.00 7.15 95.0 7.30 89.0 0.0 0
21.50 GNW1422T21.5 7.65 0.00 7.65 191.0 7.85 280.0 0.0 0
21.50 GNW1429T21.5 7.55 0.00 7.55 50.0 7.85 280.0 0.0 0
22.00 GNW1422T22 8.15 0.00 8.15 191.0 8.35 280.0 0.0 0
22.00 GNW1429T22 8.05 0.00 8.05 50.0 8.35 280.0 0.0 0
22.50 GNW1422T22.5 8.65 0.00 8.65 246.0 8.80 246.0 0.0 0
22.50 GNW1429T22.5 8.55 0.00 8.55 50.0 8.85 280.0 0.0 0
23.00 GNW1422T23 9.15 0.00 9.15 246.0 9.30 246.0 0.0 0
23.00 GNW1429T23 9.15 0.00 9.15 191.0 9.30 280.0 0.0 0
23.50 GNW1422T23.5 9.25 0.00 9.25 10.0 10.25 10.0 0.0 0
23.50 GNW1429T23.5 9.60 0.00 9.60 290.0 9.85 280.0 0.0 0
24.00 GNW1422T24 9.75 0.00 9.75 10.0 10.75 10.0 0.0 0
24.00 GNW1429T24 9.75 0.00 9.75 10.0 10.75 10.0 0.0 0
24.50 GNW1422T24.5 10.10 0.00 10.10 10.0 10.90 50.0 0.0 0
24.50 GNW1429T24.5 10.10 0.00 10.10 10.0 10.90 50.0 0.0 0
25.00 GNW1422T25 10.45 0.00 10.45 10.0 12.05 10.0 0.0 0
25.00 GNW1429T25 10.45 0.00 10.45 10.0 12.05 10.0 0.0 0
25.50 GNW1422T25.5 10.95 0.00 10.95 10.0 12.55 10.0 0.0 0
26.00 GNW1422T26 11.45 0.00 11.45 10.0 13.05 10.0 0.0 0
26.00 GNW1429T26 11.45 0.00 11.45 10.0 13.05 10.0 0.0 0
26.50 GNW1422T26.5 11.95 0.00 11.95 10.0 13.55 10.0 0.0 0
Trading Center