$13.14 0.00 (0.00%) Genworth Financial Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 13.14
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 13.14
Open: 13.42
Bid: 13.14
Ask: 13.15
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 GNW1424J5 8.10 0.00 8.10 40.0 8.30 250.0 0.0 0
5.50 GNW1424J5.5 7.60 0.00 7.60 40.0 7.80 250.0 0.0 0
6.00 GNW1424J6 7.10 0.00 7.10 76.0 7.25 607.0 0.0 0
6.50 GNW1424J6.5 6.60 0.00 6.60 40.0 6.80 250.0 0.0 0
7.00 GNW1424J7 6.10 0.00 6.10 40.0 6.30 250.0 0.0 0
7.00 GNW1431J7 6.10 0.00 6.10 40.0 6.60 280.0 0.0 0
7.50 GNW1424J7.5 5.60 0.00 5.60 40.0 5.80 250.0 0.0 0
7.50 GNW1431J7.5 5.60 0.00 5.60 40.0 6.10 280.0 0.0 0
8.00 GNW1424J8 5.10 0.00 5.10 40.0 5.30 280.0 0.0 0
8.00 GNW1431J8 5.10 0.00 5.10 40.0 5.60 280.0 0.0 0
8.50 GNW1424J8.5 4.60 0.00 4.60 172.0 5.05 97.0 0.0 0
8.50 GNW1431J8.5 4.60 0.00 4.60 40.0 5.15 280.0 0.0 0
9.00 GNW1424J9 4.10 0.00 4.10 172.0 4.55 280.0 0.0 0
9.00 GNW1431J9 4.10 0.00 4.10 48.0 4.55 280.0 0.0 0
9.50 GNW1424J9.5 3.60 0.00 3.60 172.0 3.80 172.0 0.0 0
9.50 GNW1431J9.5 3.60 0.00 3.60 140.0 4.05 292.0 0.0 0
10.00 GNW1424J10 3.15 0.05 3.10 45.0 3.25 176.0 9.0 9
10.00 GNW1431J10 3.10 0.00 3.10 140.0 3.55 280.0 0.0 0
10.50 GNW1424J10.5 2.62 0.00 2.62 170.0 2.78 234.0 0.0 0
10.50 GNW1431J10.5 2.28 -0.37 2.63 155.0 3.05 280.0 11.0 17
11.00 GNW1424J11 2.13 0.00 2.13 177.0 2.27 1075.0 0.0 0
11.00 GNW1431J11 2.15 0.00 2.13 156.0 2.54 603.0 0.0 0
11.50 GNW1424J11.5 1.71 0.00 1.63 178.0 1.74 1947.0 10.0 304
11.50 GNW1431J11.5 1.71 0.00 1.64 273.0 1.86 1754.0 15.0 15
12.00 GNW1424J12 1.35 0.00 1.14 94.0 1.21 1394.0 10.0 284
12.00 GNW1431J12 1.17 0.00 1.16 54.0 1.42 712.0 0.0 0
12.50 GNW1424J12.5 0.30 -0.34 0.64 139.0 0.74 1820.0 3.0 268
12.50 GNW1431J12.5 0.76 0.04 0.70 258.0 0.79 1048.0 14.0 298
13.00 GNW1424J13 0.26 0.00 0.21 135.0 0.30 2485.0 20.0 661
13.00 GNW1431J13 0.38 0.00 0.34 151.0 0.38 185.0 43.0 1,438
13.50 GNW1424J13.5 0.07 0.00 0.01 1890.0 0.06 2589.0 68.0 719
13.50 GNW1431J13.5 0.15 0.00 0.09 1504.0 0.14 545.0 126.0 1,351
14.00 GNW1424J14 0.03 -0.02 0.01 1216.0 0.05 3259.0 146.0 393
14.00 GNW1431J14 0.03 0.01 0.02 166.0 0.07 2209.0 25.0 458
14.50 GNW1424J14.5 0.09 0.03 0.01 1193.0 0.06 1518.0 20.0 20
14.50 GNW1431J14.5 0.16 0.11 0.01 989.0 0.05 1904.0 14.0 271
15.00 GNW1424J15 0.05 -0.01 0.01 1140.0 0.06 1687.0 10.0 10
15.00 GNW1431J15 0.10 0.04 0.01 1384.0 0.06 1825.0 552.0 552
15.50 GNW1424J15.5 0.06 0.00 0.01 69.0 0.06 1243.0 0.0 0
15.50 GNW1431J15.5 0.06 0.00 0.01 29.0 0.06 859.0 100.0 100
16.00 GNW1424J16 0.06 0.00 0.01 10.0 0.06 991.0 0.0 0
16.00 GNW1431J16 0.06 0.00 0.01 515.0 0.06 1042.0 0.0 0
16.50 GNW1424J16.5 0.06 0.00 0.01 41.0 0.06 665.0 0.0 0
16.50 GNW1431J16.5 0.06 0.00 0.01 801.0 0.06 523.0 0.0 0
17.00 GNW1424J17 0.06 0.00 0.01 11.0 0.06 653.0 0.0 0
17.00 GNW1431J17 0.06 0.00 0.01 448.0 0.06 467.0 0.0 0
17.50 GNW1424J17.5 0.06 0.00 0.00 0.0 0.06 522.0 0.0 0
17.50 GNW1431J17.5 0.06 0.00 0.01 338.0 0.06 463.0 0.0 0
18.00 GNW1424J18 0.11 0.00 0.00 0.0 0.11 703.0 0.0 0
18.00 GNW1431J18 0.06 0.00 0.00 0.0 0.06 466.0 0.0 0
18.50 GNW1424J18.5 0.11 0.00 0.00 0.0 0.11 721.0 0.0 0
18.50 GNW1431J18.5 0.06 0.00 0.00 0.0 0.06 478.0 0.0 0
19.00 GNW1424J19 0.06 0.00 0.00 0.0 0.06 501.0 0.0 0
19.00 GNW1431J19 0.06 0.00 0.00 0.0 0.06 526.0 0.0 0
19.50 GNW1424J19.5 0.11 0.00 0.00 0.0 0.11 726.0 0.0 0
19.50 GNW1431J19.5 0.06 0.00 0.00 0.0 0.06 435.0 0.0 0
20.00 GNW1424J20 0.11 0.00 0.00 0.0 0.11 935.0 0.0 0
20.00 GNW1431J20 0.06 0.00 0.00 0.0 0.06 438.0 0.0 0
20.50 GNW1424J20.5 0.11 0.00 0.00 0.0 0.11 931.0 0.0 0
20.50 GNW1431J20.5 0.06 0.00 0.00 0.0 0.06 435.0 0.0 0
21.00 GNW1424J21 0.11 0.00 0.00 0.0 0.11 873.0 0.0 0
21.00 GNW1431J21 0.06 0.00 0.00 0.0 0.06 435.0 0.0 0
21.50 GNW1424J21.5 0.11 0.00 0.00 0.0 0.11 916.0 0.0 0
21.50 GNW1431J21.5 0.06 0.00 0.00 0.0 0.06 455.0 0.0 0
22.00 GNW1424J22 0.11 0.00 0.00 0.0 0.11 865.0 0.0 0
22.00 GNW1431J22 0.06 0.00 0.00 0.0 0.06 436.0 0.0 0
22.50 GNW1424J22.5 0.11 0.00 0.00 0.0 0.11 883.0 0.0 0
22.50 GNW1431J22.5 0.06 0.00 0.00 0.0 0.06 434.0 0.0 0
23.00 GNW1424J23 0.06 0.00 0.00 0.0 0.06 630.0 0.0 0
23.00 GNW1431J23 0.06 0.00 0.00 0.0 0.06 416.0 0.0 0
23.50 GNW1424J23.5 0.11 0.00 0.00 0.0 0.11 609.0 0.0 0
24.00 GNW1424J24 0.11 0.00 0.00 0.0 0.11 433.0 0.0 0
24.50 GNW1424J24.5 0.11 0.00 0.00 0.0 0.11 377.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 GNW1424V5 0.11 0.00 0.00 0.0 0.11 383.0 0.0 0
5.50 GNW1424V5.5 0.11 0.00 0.00 0.0 0.11 435.0 0.0 0
6.00 GNW1424V6 0.11 0.00 0.00 0.0 0.11 454.0 0.0 0
6.50 GNW1424V6.5 0.11 0.00 0.00 0.0 0.11 431.0 0.0 0
7.00 GNW1424V7 0.11 0.00 0.00 0.0 0.11 424.0 0.0 0
7.00 GNW1431V7 0.06 0.00 0.00 0.0 0.06 448.0 0.0 0
7.50 GNW1424V7.5 0.10 0.00 0.00 0.0 0.10 397.0 0.0 0
7.50 GNW1431V7.5 0.06 0.00 0.00 0.0 0.06 469.0 0.0 0
8.00 GNW1424V8 0.11 0.00 0.00 0.0 0.11 803.0 0.0 0
8.00 GNW1431V8 0.06 0.00 0.00 0.0 0.06 459.0 0.0 0
8.50 GNW1424V8.5 0.11 0.00 0.01 66.0 0.11 1489.0 0.0 0
8.50 GNW1431V8.5 0.06 0.00 0.01 29.0 0.06 423.0 0.0 0
9.00 GNW1424V9 0.06 0.00 0.01 76.0 0.06 1177.0 0.0 0
9.00 GNW1431V9 0.07 0.00 0.01 1277.0 0.07 431.0 0.0 0
9.50 GNW1424V9.5 0.06 0.00 0.01 185.0 0.06 1495.0 0.0 0
9.50 GNW1431V9.5 0.07 0.00 0.02 1382.0 0.07 459.0 0.0 0
10.00 GNW1424V10 0.06 0.00 0.01 1.0 0.06 1675.0 0.0 0
10.00 GNW1431V10 0.07 0.00 0.04 925.0 0.07 1379.0 0.0 0
10.50 GNW1424V10.5 0.07 0.00 0.01 852.0 0.07 1713.0 0.0 0
10.50 GNW1431V10.5 0.03 -0.05 0.01 1217.0 0.08 1410.0 120.0 120
11.00 GNW1424V11 0.07 0.00 0.02 973.0 0.07 1691.0 20.0 20
11.00 GNW1431V11 0.15 0.07 0.03 770.0 0.08 1777.0 7.0 26
11.50 GNW1424V11.5 0.07 0.00 0.05 900.0 0.07 2736.0 0.0 0
11.50 GNW1431V11.5 0.30 0.22 0.02 1927.0 0.08 1784.0 10.0 10
12.00 GNW1424V12 0.15 0.08 0.02 1746.0 0.07 3073.0 21.0 36
12.00 GNW1431V12 0.11 0.05 0.01 1.0 0.06 1888.0 10.0 384
12.50 GNW1424V12.5 0.28 0.21 0.01 1101.0 0.07 3291.0 168.0 268
12.50 GNW1431V12.5 0.08 0.02 0.06 191.0 0.09 93.0 400.0 550
13.00 GNW1424V13 0.05 0.00 0.06 584.0 0.10 177.0 200.0 691
13.00 GNW1431V13 0.19 0.00 0.17 2497.0 0.22 106.0 212.0 575
13.50 GNW1424V13.5 0.89 0.57 0.32 2296.0 0.40 56.0 100.0 150
13.50 GNW1431V13.5 0.46 0.00 0.42 1577.0 0.50 193.0 124.0 500
14.00 GNW1424V14 0.98 0.47 0.51 1506.0 0.88 163.0 1.0 54
14.00 GNW1431V14 1.82 1.01 0.81 1359.0 0.91 148.0 99.0 386
14.50 GNW1424V14.5 0.88 -0.07 0.95 1493.0 1.38 177.0 20.0 20
14.50 GNW1431V14.5 2.19 1.17 1.02 696.0 1.39 145.0 44.0 44
15.00 GNW1424V15 1.41 0.00 1.41 1189.0 1.88 169.0 0.0 0
15.00 GNW1431V15 1.49 0.00 1.49 674.0 1.88 146.0 0.0 0
15.50 GNW1424V15.5 1.88 0.00 1.88 280.0 2.38 169.0 0.0 0
15.50 GNW1431V15.5 1.94 0.00 1.94 696.0 2.38 208.0 0.0 0
16.00 GNW1424V16 2.37 0.00 2.37 280.0 2.88 169.0 0.0 0
16.00 GNW1431V16 2.39 0.00 2.39 71.0 2.88 140.0 0.0 0
16.50 GNW1424V16.5 2.98 0.00 2.98 280.0 3.40 172.0 0.0 0
16.50 GNW1431V16.5 2.93 0.00 2.93 711.0 3.40 194.0 0.0 0
17.00 GNW1424V17 3.35 0.00 3.35 97.0 3.90 172.0 0.0 0
17.00 GNW1431V17 3.45 0.00 3.45 283.0 3.90 40.0 0.0 0
17.50 GNW1424V17.5 3.95 0.00 3.95 97.0 4.40 172.0 0.0 0
17.50 GNW1431V17.5 3.95 0.00 3.95 292.0 4.40 51.0 0.0 0
18.00 GNW1424V18 4.45 0.00 4.45 97.0 4.90 172.0 0.0 0
18.00 GNW1431V18 4.45 0.00 4.45 292.0 4.90 51.0 0.0 0
18.50 GNW1424V18.5 4.95 0.00 4.95 97.0 5.40 172.0 0.0 0
18.50 GNW1431V18.5 4.90 0.00 4.90 292.0 5.40 51.0 0.0 0
19.00 GNW1424V19 5.45 0.00 5.45 280.0 5.90 40.0 0.0 0
19.00 GNW1431V19 5.45 0.00 5.45 280.0 5.90 40.0 0.0 0
19.50 GNW1424V19.5 5.85 0.00 5.85 292.0 6.40 50.0 0.0 0
19.50 GNW1431V19.5 5.95 0.00 5.95 280.0 6.40 140.0 0.0 0
20.00 GNW1424V20 6.35 0.00 6.35 280.0 6.90 172.0 0.0 0
20.00 GNW1431V20 6.40 0.00 6.40 280.0 6.90 40.0 0.0 0
20.50 GNW1424V20.5 6.85 0.00 6.85 280.0 7.40 140.0 0.0 0
20.50 GNW1431V20.5 6.95 0.00 6.95 280.0 7.40 140.0 0.0 0
21.00 GNW1424V21 7.40 0.00 7.40 280.0 7.90 140.0 0.0 0
21.00 GNW1431V21 7.40 0.00 7.40 280.0 7.90 40.0 0.0 0
21.50 GNW1424V21.5 7.55 0.00 7.55 280.0 8.55 280.0 0.0 0
21.50 GNW1431V21.5 7.60 0.00 7.60 280.0 8.55 280.0 0.0 0
22.00 GNW1424V22 8.10 0.00 8.10 280.0 9.05 280.0 0.0 0
22.00 GNW1431V22 8.10 0.00 8.10 280.0 9.05 280.0 0.0 0
22.50 GNW1424V22.5 8.60 0.00 8.60 280.0 9.55 280.0 0.0 0
22.50 GNW1431V22.5 8.65 0.00 8.65 280.0 9.55 280.0 0.0 0
23.00 GNW1424V23 9.05 0.00 9.05 280.0 10.05 280.0 0.0 0
23.00 GNW1431V23 9.05 0.00 9.05 280.0 10.05 280.0 0.0 0
23.50 GNW1424V23.5 9.55 0.00 9.55 280.0 10.55 280.0 0.0 0
24.00 GNW1424V24 10.05 0.00 10.05 280.0 11.30 280.0 0.0 0
24.50 GNW1424V24.5 10.25 0.00 10.25 40.0 12.15 280.0 0.0 0