$13.99 +0.28 (2.04%) Genworth Financial Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 13.99
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.28 (2.04%)
Prev Close: 13.71
Open: 13.87
Bid: 13.97
Ask: 13.98
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 GNW1431J6 7.25 0.00 7.65 280.0 8.20 280.0 0.0 0
6.50 GNW1431J6.5 6.95 0.00 7.15 280.0 7.60 280.0 0.0 0
7.00 GNW1431J7 6.45 0.00 6.65 280.0 7.20 280.0 0.0 0
7.50 GNW1431J7.5 6.00 0.00 6.15 280.0 6.65 280.0 0.0 0
8.00 GNW1431J8 5.45 0.00 5.65 280.0 6.10 280.0 0.0 0
8.50 GNW1431J8.5 4.95 0.00 5.15 280.0 5.60 280.0 0.0 0
9.00 GNW1431J9 4.45 0.00 4.65 280.0 5.15 280.0 0.0 0
9.50 GNW1431J9.5 3.95 0.00 4.15 280.0 4.60 280.0 0.0 0
10.00 GNW1431J10 3.50 0.00 3.65 280.0 4.20 280.0 0.0 0
10.50 GNW1431J10.5 2.28 -0.72 3.15 280.0 3.70 280.0 11.0 11
11.00 GNW1431J11 2.67 0.00 2.87 528.0 3.05 231.0 0.0 0
11.50 GNW1431J11.5 1.71 -0.47 2.37 280.0 2.56 1.0 15.0 15
12.00 GNW1431J12 1.68 0.00 1.87 889.0 2.00 351.0 0.0 0
12.50 GNW1431J12.5 1.41 0.22 1.37 863.0 1.50 21.0 4.0 275
13.00 GNW1431J13 0.94 0.14 0.89 1220.0 1.00 208.0 15.0 1,453
13.50 GNW1431J13.5 0.48 0.24 0.44 281.0 0.50 172.0 236.0 1,330
14.00 GNW1431J14 0.04 0.00 0.02 50.0 0.06 1883.0 41.0 538
14.50 GNW1431J14.5 0.16 0.12 0.01 989.0 0.04 740.0 14.0 271
15.00 GNW1431J15 0.03 -0.01 0.01 1384.0 0.04 1178.0 550.0 552
15.50 GNW1431J15.5 0.06 0.02 0.01 29.0 0.04 1181.0 100.0 100
16.00 GNW1431J16 0.04 0.00 0.01 515.0 0.04 485.0 0.0 0
16.50 GNW1431J16.5 0.04 0.00 0.01 801.0 0.04 384.0 0.0 0
17.00 GNW1431J17 0.04 0.00 0.01 448.0 0.06 605.0 0.0 0
17.50 GNW1431J17.5 0.04 0.00 0.01 338.0 0.04 378.0 0.0 0
18.00 GNW1431J18 0.04 0.00 0.00 0.0 0.06 556.0 0.0 0
18.50 GNW1431J18.5 0.04 0.00 0.00 0.0 0.05 473.0 0.0 0
19.00 GNW1431J19 0.04 0.00 0.00 0.0 0.05 473.0 0.0 0
19.50 GNW1431J19.5 0.04 0.00 0.00 0.0 0.04 381.0 0.0 0
20.00 GNW1431J20 0.04 0.00 0.00 0.0 0.04 379.0 0.0 0
20.50 GNW1431J20.5 0.04 0.00 0.00 0.0 0.05 59.0 0.0 0
21.00 GNW1431J21 0.04 0.00 0.00 0.0 0.04 485.0 0.0 0
21.50 GNW1431J21.5 0.04 0.00 0.00 0.0 0.06 662.0 0.0 0
22.00 GNW1431J22 0.04 0.00 0.00 0.0 0.06 675.0 0.0 0
22.50 GNW1431J22.5 0.04 0.00 0.00 0.0 0.06 657.0 0.0 0
23.00 GNW1431J23 0.04 0.00 0.00 0.0 0.06 605.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 GNW1431V6 0.04 0.00 0.00 0.0 0.04 489.0 0.0 0
6.50 GNW1431V6.5 0.04 0.00 0.00 0.0 0.04 487.0 0.0 0
7.00 GNW1431V7 0.04 0.00 0.00 0.0 0.04 482.0 0.0 0
7.50 GNW1431V7.5 0.05 0.00 0.00 0.0 0.04 487.0 0.0 0
8.00 GNW1431V8 0.05 0.00 0.00 0.0 0.06 691.0 0.0 0
8.50 GNW1431V8.5 0.04 0.00 0.01 29.0 0.04 481.0 0.0 0
9.00 GNW1431V9 0.04 0.00 0.01 1277.0 0.04 487.0 0.0 0
9.50 GNW1431V9.5 0.04 0.00 0.02 1382.0 0.04 380.0 0.0 0
10.00 GNW1431V10 0.04 0.00 0.04 925.0 0.05 610.0 0.0 0
10.50 GNW1431V10.5 0.03 -0.01 0.01 1217.0 0.05 750.0 120.0 120
11.00 GNW1431V11 0.15 0.11 0.03 770.0 0.05 634.0 7.0 26
11.50 GNW1431V11.5 0.30 0.26 0.02 1927.0 0.04 490.0 10.0 10
12.00 GNW1431V12 0.11 0.06 0.01 1.0 0.04 739.0 10.0 384
12.50 GNW1431V12.5 0.07 0.02 0.01 1196.0 0.04 730.0 3.0 550
13.00 GNW1431V13 0.09 0.03 0.01 1076.0 0.05 728.0 80.0 590
13.50 GNW1431V13.5 0.08 0.07 0.01 209.0 0.04 691.0 199.0 431
14.00 GNW1431V14 0.09 -0.12 0.01 285.0 0.09 1551.0 86.0 386
14.50 GNW1431V14.5 2.19 1.58 0.50 111.0 0.63 790.0 44.0 44
15.00 GNW1431V15 1.09 0.00 1.00 62.0 1.13 116.0 0.0 0
15.50 GNW1431V15.5 1.60 0.00 1.50 62.0 1.63 116.0 0.0 0
16.00 GNW1431V16 2.10 0.00 2.00 62.0 2.13 116.0 0.0 0
16.50 GNW1431V16.5 2.59 0.00 2.49 82.0 2.63 451.0 0.0 0
17.00 GNW1431V17 3.05 0.00 2.96 362.0 3.35 211.0 0.0 0
17.50 GNW1431V17.5 3.55 0.00 3.25 3.0 3.95 3.0 0.0 0
18.00 GNW1431V18 4.05 0.00 3.90 280.0 4.35 280.0 0.0 0
18.50 GNW1431V18.5 4.50 0.00 4.40 280.0 4.85 280.0 0.0 0
19.00 GNW1431V19 5.00 0.00 3.75 1.0 6.55 1.0 0.0 0
19.50 GNW1431V19.5 5.55 0.00 4.25 1.0 7.05 1.0 0.0 0
20.00 GNW1431V20 6.05 0.00 5.90 295.0 6.35 97.0 0.0 0
20.50 GNW1431V20.5 6.55 0.00 5.25 1.0 8.05 1.0 0.0 0
21.00 GNW1431V21 7.05 0.00 5.75 1.0 8.55 1.0 0.0 0
21.50 GNW1431V21.5 7.30 0.00 5.70 1.0 9.65 1.0 0.0 0
22.00 GNW1431V22 7.80 0.00 6.75 1.0 9.55 1.0 0.0 0
22.50 GNW1431V22.5 8.30 0.00 6.70 1.0 10.65 1.0 0.0 0
23.00 GNW1431V23 8.80 0.00 7.75 1.0 10.55 1.0 0.0 0