$9.56 +0.13 (1.38%) Genworth Financial Inc - NYSE

Nov. 21, 2014 | 03:50 PM
Last Trade: 9.56
Trade Time: Nov 21 03:50 PM Eastern Daylight Time
Change: +0.13 (1.38%)
Prev Close: 9.43
Open: 9.53
Bid: 9.56
Ask: 9.57
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.50 GNW1422K1.5 6.10 0.00 6.65 1.0 9.60 1.0 0.0 0
2.00 GNW1422K2 6.85 0.00 7.25 105.0 7.65 641.0 0.0 0
2.50 GNW1422K2.5 6.35 0.00 6.95 222.0 7.20 222.0 0.0 0
3.00 GNW1422K3 5.85 0.00 6.45 131.0 6.65 740.0 0.0 0
3.50 GNW1422K3.5 5.35 0.00 5.95 131.0 6.15 740.0 0.0 0
4.00 GNW1422K4 4.85 0.00 5.45 131.0 5.65 740.0 0.0 0
4.50 GNW1422K4.5 4.35 0.00 4.95 129.0 5.15 740.0 0.0 0
5.00 GNW1422K5 3.90 0.00 4.40 137.0 4.65 740.0 0.0 0
5.00 GNW1428K5 3.85 0.00 4.40 350.0 4.80 280.0 0.0 0
5.50 GNW1422K5.5 3.40 0.00 3.90 137.0 4.15 740.0 0.0 0
5.50 GNW1428K5.5 3.35 0.00 3.95 113.0 4.35 1185.0 0.0 0
6.00 GNW1422K6 7.50 4.59 3.35 529.0 3.70 927.0 1.0 1
6.00 GNW1428K6 2.94 0.00 3.40 663.0 3.80 322.0 0.0 0
6.50 GNW1422K6.5 1.40 -1.01 2.85 1886.0 3.20 1252.0 6.0 3
6.50 GNW1428K6.5 2.44 0.00 2.94 1005.0 3.30 901.0 0.0 0
7.00 GNW1422K7 2.55 0.32 2.52 1315.0 2.69 1917.0 30.0 159
7.00 GNW1428K7 1.93 0.00 2.47 757.0 2.77 1075.0 0.0 0
7.50 GNW1422K7.5 1.75 0.00 1.97 2461.0 2.27 2634.0 5.0 350
7.50 GNW1428K7.5 1.69 0.07 2.00 431.0 2.28 1506.0 1.0 60
8.00 GNW1422K8 1.56 0.16 1.49 2659.0 1.67 2771.0 60.0 665
8.00 GNW1428K8 1.25 0.12 1.50 1021.0 1.78 1649.0 10.0 432
8.50 GNW1422K8.5 1.05 0.23 1.04 121.0 1.10 489.0 34.0 1,801
8.50 GNW1428K8.5 1.10 0.40 1.06 162.0 1.14 774.0 95.0 142
9.00 GNW1422K9 0.59 0.18 0.54 204.0 0.63 333.0 445.0 4,337
9.00 GNW1428K9 0.65 0.15 0.57 1290.0 0.71 2292.0 34.0 765
9.50 GNW1422K9.5 0.08 0.01 0.05 54.0 0.12 2436.0 928.0 4,143
9.50 GNW1428K9.5 0.31 0.08 0.22 756.0 0.31 2470.0 81.0 454
10.00 GNW1422K10 0.03 0.00 0.01 1175.0 0.03 1287.0 20.0 453
10.00 GNW1428K10 0.07 0.06 0.05 132.0 0.10 1394.0 115.0 264
10.50 GNW1422K10.5 0.03 0.02 0.01 85.0 0.03 1705.0 9.0 30
10.50 GNW1428K10.5 0.09 0.00 0.01 1280.0 0.10 1737.0 0.0 0
11.00 GNW1422K11 0.10 0.02 0.01 54.0 0.07 2522.0 15.0 63
11.00 GNW1428K11 0.14 0.00 0.01 296.0 0.09 3427.0 0.0 0
11.50 GNW1422K11.5 0.08 0.00 0.01 40.0 0.09 1961.0 0.0 0
11.50 GNW1428K11.5 0.14 0.00 0.01 126.0 0.14 2123.0 0.0 0
12.00 GNW1422K12 2.00 1.92 0.01 6.0 0.09 4076.0 5.0 170
12.00 GNW1428K12 0.05 0.00 0.01 10.0 0.05 1163.0 0.0 0
12.50 GNW1422K12.5 1.59 1.51 1.56 1355.0 0.07 2708.0 10.0 13
12.50 GNW1428K12.5 0.14 0.00 0.01 40.0 0.08 1631.0 0.0 0
13.00 GNW1422K13 0.04 -0.04 0.02 12.0 0.07 1985.0 2.0 912
13.00 GNW1428K13 1.23 1.15 1.23 138.0 0.08 1641.0 10.0 110
13.50 GNW1422K13.5 0.03 0.00 0.01 75.0 0.03 1434.0 5.0 604
13.50 GNW1428K13.5 0.05 -0.08 0.86 116.0 0.08 1865.0 10.0 200
14.00 GNW1422K14 0.02 0.00 0.01 5.0 0.04 1590.0 10.0 1,215
14.00 GNW1428K14 0.02 -0.11 0.03 5.0 0.08 1832.0 2.0 1,372
14.50 GNW1422K14.5 0.02 -0.06 0.02 6.0 0.09 2607.0 150.0 709
14.50 GNW1428K14.5 0.02 -0.11 0.01 15.0 0.07 1521.0 3.0 78
15.00 GNW1422K15 0.02 -0.01 0.16 431.0 0.03 1644.0 30.0 2,774
15.00 GNW1428K15 0.18 0.15 0.19 232.0 0.02 550.0 42.0 30
15.50 GNW1422K15.5 0.10 0.02 0.08 463.0 0.09 3480.0 10.0 20
15.50 GNW1428K15.5 0.13 0.00 0.07 737.0 0.07 716.0 0.0 0
16.00 GNW1422K16 0.05 -0.03 0.02 1199.0 0.07 2522.0 20.0 20
16.00 GNW1428K16 0.08 0.00 0.03 592.0 0.07 668.0 0.0 0
16.50 GNW1422K16.5 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
16.50 GNW1428K16.5 0.13 0.00 0.01 729.0 0.07 708.0 0.0 0
17.00 GNW1422K17 0.08 0.00 0.01 10.0 0.09 2838.0 0.0 0
17.00 GNW1428K17 0.08 0.00 0.01 272.0 0.07 1251.0 0.0 0
17.50 GNW1422K17.5 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
17.50 GNW1428K17.5 0.13 0.00 0.01 132.0 0.07 1240.0 0.0 0
18.00 GNW1422K18 0.08 0.00 0.01 10.0 0.09 2199.0 0.0 0
18.00 GNW1428K18 0.13 0.00 0.00 0.0 0.08 612.0 0.0 0
18.50 GNW1422K18.5 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
18.50 GNW1428K18.5 0.08 0.00 0.00 0.0 0.12 820.0 0.0 0
19.00 GNW1422K19 0.08 0.00 0.00 0.0 0.09 1742.0 0.0 0
19.00 GNW1428K19 0.13 0.00 0.00 0.0 0.07 560.0 0.0 0
19.50 GNW1422K19.5 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
19.50 GNW1428K19.5 0.13 0.00 0.00 0.0 0.08 660.0 0.0 0
20.00 GNW1422K20 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
20.00 GNW1428K20 0.13 0.00 0.00 0.0 0.12 812.0 0.0 0
20.50 GNW1422K20.5 0.08 0.00 0.00 0.0 0.09 1686.0 0.0 0
20.50 GNW1428K20.5 0.08 0.00 0.00 0.0 0.12 845.0 0.0 0
21.00 GNW1422K21 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
21.00 GNW1428K21 0.08 0.00 0.00 0.0 0.08 652.0 0.0 0
21.50 GNW1422K21.5 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
21.50 GNW1428K21.5 0.13 0.00 0.00 0.0 0.12 892.0 0.0 0
22.00 GNW1422K22 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
22.00 GNW1428K22 0.13 0.00 0.00 0.0 0.07 523.0 0.0 0
22.50 GNW1422K22.5 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
22.50 GNW1428K22.5 0.13 0.00 0.00 0.0 0.07 564.0 0.0 0
23.00 GNW1422K23 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
23.00 GNW1428K23 0.13 0.00 0.00 0.0 0.07 523.0 0.0 0
23.50 GNW1422K23.5 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
23.50 GNW1428K23.5 0.13 0.00 0.00 0.0 0.12 867.0 0.0 0
24.00 GNW1422K24 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
24.00 GNW1428K24 0.08 0.00 0.00 0.0 0.12 824.0 0.0 0
24.50 GNW1422K24.5 0.08 0.00 0.00 0.0 0.09 1890.0 0.0 0
24.50 GNW1428K24.5 0.13 0.00 0.00 0.0 0.12 820.0 0.0 0

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.50 GNW1422W1.5 0.08 0.00 0.00 0.0 0.07 1057.0 0.0 0
2.00 GNW1422W2 0.08 0.00 0.00 0.0 0.07 1088.0 0.0 0
2.50 GNW1422W2.5 0.08 0.00 0.00 0.0 0.07 1057.0 0.0 0
3.00 GNW1422W3 0.08 0.00 0.00 0.0 0.07 1057.0 0.0 0
3.50 GNW1422W3.5 0.08 0.00 0.00 0.0 0.07 1057.0 0.0 0
4.00 GNW1422W4 0.08 0.00 0.00 0.0 0.07 1057.0 0.0 0
4.50 GNW1422W4.5 0.08 0.00 0.00 0.0 0.07 1057.0 0.0 0
5.00 GNW1422W5 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
5.00 GNW1428W5 0.14 0.00 0.00 0.0 0.07 567.0 0.0 0
5.50 GNW1422W5.5 0.08 0.00 0.00 0.0 0.09 1843.0 0.0 0
5.50 GNW1428W5.5 0.14 0.00 0.01 10.0 0.08 629.0 0.0 0
6.00 GNW1422W6 0.06 -0.02 0.01 89.0 0.07 1946.0 10.0 20
6.00 GNW1428W6 0.09 0.00 0.01 429.0 0.08 779.0 0.0 0
6.50 GNW1422W6.5 0.10 0.05 0.01 277.0 0.07 2562.0 28.0 28
6.50 GNW1428W6.5 0.13 0.00 0.01 277.0 0.08 676.0 0.0 0
7.00 GNW1422W7 0.01 -0.04 0.01 116.0 0.07 2281.0 10.0 427
7.00 GNW1428W7 0.05 -0.03 0.02 493.0 0.08 746.0 15.0 26
7.50 GNW1422W7.5 0.02 -0.03 0.02 1.0 0.08 2203.0 1.0 646
7.50 GNW1428W7.5 0.19 0.06 0.01 361.0 0.01 65.0 150.0 150
8.00 GNW1422W8 0.05 0.01 0.01 54.0 0.04 1490.0 2.0 1,236
8.00 GNW1428W8 0.02 0.01 0.01 381.0 0.09 2255.0 5.0 287
8.50 GNW1422W8.5 0.02 0.00 0.01 1595.0 0.07 2576.0 5.0 2,312
8.50 GNW1428W8.5 0.10 0.08 0.02 718.0 0.10 2516.0 20.0 265
9.00 GNW1422W9 0.03 0.00 0.01 91.0 0.05 1911.0 5.0 1,573
9.00 GNW1428W9 0.04 -0.15 0.02 2147.0 0.06 142.0 5.0 345
9.50 GNW1422W9.5 0.02 -0.29 0.01 55.0 0.04 2859.0 40.0 2,188
9.50 GNW1428W9.5 0.16 -0.17 0.15 667.0 0.20 108.0 90.0 138
10.00 GNW1422W10 0.40 -0.14 0.40 2746.0 0.49 3264.0 59.0 466
10.00 GNW1428W10 0.62 0.00 0.37 2166.0 0.63 1856.0 0.0 0
10.50 GNW1422W10.5 0.83 -0.20 0.73 3952.0 1.05 3739.0 100.0 100
10.50 GNW1428W10.5 1.20 0.14 0.79 1619.0 1.06 759.0 1.0 1
11.00 GNW1422W11 3.60 2.07 1.24 3159.0 1.48 1256.0 20.0 25
11.00 GNW1428W11 2.85 1.31 1.26 1153.0 1.54 1206.0 4.0 4
11.50 GNW1422W11.5 2.02 0.00 1.72 1807.0 2.02 1410.0 0.0 0
11.50 GNW1428W11.5 3.85 1.82 1.74 2731.0 2.04 1548.0 10.0 10
12.00 GNW1422W12 2.63 0.11 2.25 3519.0 2.54 2762.0 621.0 1,492
12.00 GNW1428W12 2.52 0.00 2.20 2763.0 2.54 1754.0 0.0 0
12.50 GNW1422W12.5 3.68 0.68 2.73 2109.0 3.05 673.0 35.0 1
12.50 GNW1428W12.5 3.50 0.50 2.70 2667.0 3.10 1943.0 3.0 3
13.00 GNW1422W13 5.13 1.63 3.20 2645.0 3.55 2347.0 11.0 2,308
13.00 GNW1428W13 4.45 1.20 3.20 2520.0 3.55 1652.0 1.0 54
13.50 GNW1422W13.5 5.15 1.15 3.70 2391.0 4.10 2293.0 10.0 1,257
13.50 GNW1428W13.5 0.34 -3.41 3.65 2341.0 4.05 1274.0 50.0 146
14.00 GNW1422W14 5.75 1.25 4.20 2448.0 4.50 551.0 31.0 1,904
14.00 GNW1428W14 4.25 0.00 4.20 1557.0 4.60 1456.0 0.0 0
14.50 GNW1422W14.5 5.30 0.55 4.70 220.0 5.10 918.0 25.0 30
14.50 GNW1428W14.5 0.85 -3.90 4.70 399.0 5.05 153.0 57.0 111
15.00 GNW1422W15 1.12 -4.13 5.20 182.0 5.55 222.0 159.0 148
15.00 GNW1428W15 5.20 0.00 5.20 280.0 5.70 338.0 0.0 0
15.50 GNW1422W15.5 5.75 0.00 5.65 569.0 6.00 60.0 0.0 0
15.50 GNW1428W15.5 5.75 0.00 5.55 280.0 6.05 145.0 0.0 0
16.00 GNW1422W16 6.20 0.00 4.85 1.0 6.90 10.0 0.0 0
16.00 GNW1428W16 6.25 0.00 4.85 1.0 6.90 10.0 0.0 0
16.50 GNW1422W16.5 6.75 0.00 5.35 1.0 7.45 10.0 0.0 0
16.50 GNW1428W16.5 6.75 0.00 6.55 350.0 7.05 190.0 0.0 0
17.00 GNW1422W17 6.15 0.00 7.15 95.0 7.55 753.0 0.0 0
17.00 GNW1428W17 6.90 0.00 7.05 350.0 7.55 190.0 0.0 0
17.50 GNW1422W17.5 6.60 0.00 7.35 10.0 8.55 10.0 0.0 0
17.50 GNW1428W17.5 6.75 0.00 6.40 1.0 9.50 1.0 0.0 0
18.00 GNW1422W18 7.15 0.00 7.95 10.0 8.75 10.0 0.0 0
18.00 GNW1428W18 7.40 0.00 6.90 1.0 10.00 1.0 0.0 0
18.50 GNW1422W18.5 7.70 0.00 7.40 1.0 10.50 1.0 0.0 0
18.50 GNW1428W18.5 7.70 0.00 7.40 1.0 10.50 1.0 0.0 0
19.00 GNW1422W19 10.05 1.95 8.90 280.0 10.00 290.0 200.0 83
19.00 GNW1428W19 7.80 0.00 7.90 1.0 11.00 1.0 0.0 0
19.50 GNW1422W19.5 8.45 0.00 8.30 1.0 11.60 50.0 0.0 0
19.50 GNW1428W19.5 8.60 0.00 8.40 1.0 11.50 1.0 0.0 0
20.00 GNW1422W20 8.75 0.00 8.80 1.0 12.50 1.0 0.0 0
20.00 GNW1428W20 9.05 0.00 8.90 1.0 12.00 1.0 0.0 0
20.50 GNW1422W20.5 9.65 0.00 9.20 1.0 13.05 1.0 0.0 0
20.50 GNW1428W20.5 9.55 0.00 9.30 60.0 11.70 10.0 0.0 0
21.00 GNW1422W21 10.10 0.00 9.60 1.0 13.55 1.0 0.0 0
21.00 GNW1428W21 10.10 0.00 9.75 1.0 13.50 1.0 0.0 0
21.50 GNW1422W21.5 10.20 0.00 10.20 10.0 13.65 10.0 0.0 0
21.50 GNW1428W21.5 10.55 0.00 10.25 1.0 14.00 1.0 0.0 0
22.00 GNW1422W22 11.15 0.00 10.60 1.0 14.55 1.0 0.0 0
22.00 GNW1428W22 11.05 0.00 10.75 1.0 14.50 1.0 0.0 0
22.50 GNW1422W22.5 11.25 0.00 10.80 1.0 14.65 1.0 0.0 0
22.50 GNW1428W22.5 11.60 0.00 11.25 1.0 15.05 1.0 0.0 0
23.00 GNW1422W23 12.10 0.00 11.30 1.0 15.15 1.0 0.0 0
23.00 GNW1428W23 12.10 0.00 12.60 10.0 14.30 10.0 0.0 0
23.50 GNW1422W23.5 12.60 0.00 11.80 1.0 15.65 1.0 0.0 0
23.50 GNW1428W23.5 12.25 0.00 12.30 100.0 15.55 1.0 0.0 0
24.00 GNW1422W24 13.10 0.00 12.30 1.0 16.15 1.0 0.0 0
24.00 GNW1428W24 12.75 0.00 12.80 50.0 16.05 1.0 0.0 0
24.50 GNW1422W24.5 13.60 0.00 12.80 1.0 16.65 1.0 0.0 0
24.50 GNW1428W24.5 13.70 0.00 13.30 50.0 15.80 10.0 0.0 0