$13.19 -0.07 (-0.53%) Genworth Financial Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 13.19
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.53%)
Prev Close: 13.26
Open: 13.34
Bid: 13.18
Ask: 13.19
Options:

Call Options: GNW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GNW1420I1 14.55 2.35 11.40 10.0 12.85 50.0 10.0 41
2.00 GNW1420I2 13.30 2.10 10.40 10.0 11.85 61.0 1.0 1
2.50 GNW1420I2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 GNW1420I3 10.20 0.00 9.70 10.0 10.25 40.0 0.0 0
4.00 GNW1420I4 9.20 0.00 9.00 132.0 9.35 52.0 0.0 0
5.00 GNW1420I5 8.20 0.00 8.00 132.0 8.35 52.0 0.0 0
6.00 GNW1420I6 7.20 0.00 7.00 62.0 7.25 153.0 0.0 0
6.00 GNW1426I6 7.00 0.00 7.00 122.0 7.35 122.0 0.0 0
6.50 GNW1420I6.5 6.65 0.00 6.45 75.0 6.85 69.0 0.0 0
6.50 GNW1426I6.5 6.70 0.00 6.50 122.0 6.85 122.0 0.0 0
7.00 GNW1420I7 6.20 0.00 6.00 132.0 6.30 50.0 0.0 0
7.00 GNW1426I7 6.20 0.00 6.05 74.0 6.35 74.0 0.0 0
7.50 GNW1420I7.5 5.65 0.00 5.45 100.0 5.85 69.0 0.0 0
7.50 GNW1426I7.5 5.75 0.05 5.55 280.0 5.85 280.0 42.0 42
8.00 GNW1420I8 6.10 0.95 5.00 280.0 5.25 143.0 2.0 2
8.00 GNW1426I8 5.25 0.05 5.05 198.0 5.35 201.0 90.0 90
8.50 GNW1420I8.5 4.65 0.00 4.50 100.0 4.75 150.0 0.0 0
8.50 GNW1426I8.5 4.70 0.00 4.55 133.0 4.85 92.0 0.0 0
9.00 GNW1420I9 4.20 0.00 4.00 132.0 4.30 55.0 0.0 0
9.00 GNW1426I9 4.25 0.05 4.05 280.0 4.30 280.0 27.0 27
9.50 GNW1420I9.5 3.65 0.00 3.50 63.0 3.75 150.0 0.0 0
9.50 GNW1426I9.5 3.75 0.05 3.55 280.0 3.80 280.0 10.0 10
10.00 GNW1420I10 8.17 4.97 3.05 651.0 3.25 110.0 10.0 11
10.00 GNW1426I10 3.20 0.00 3.05 169.0 3.30 153.0 0.0 0
10.50 GNW1420I10.5 2.69 0.00 2.54 627.0 2.78 363.0 0.0 0
10.50 GNW1426I10.5 2.62 -0.09 2.56 1245.0 2.81 1238.0 5.0 28
11.00 GNW1420I11 2.25 0.05 2.05 1391.0 2.24 901.0 5.0 97
11.00 GNW1426I11 2.24 0.01 2.06 280.0 2.28 212.0 6.0 6
11.50 GNW1420I11.5 1.60 -0.10 1.57 1220.0 1.71 77.0 40.0 40
11.50 GNW1426I11.5 1.62 -0.11 1.57 1708.0 1.80 1726.0 62.0 0
12.00 GNW1420I12 1.20 -0.10 1.05 2282.0 1.25 1968.0 10.0 299
12.00 GNW1426I12 1.23 0.00 1.07 1734.0 1.28 1640.0 80.0 0
12.50 GNW1420I12.5 0.83 0.12 0.55 1759.0 0.81 1768.0 10.0 50
12.50 GNW1426I12.5 0.60 -0.15 0.59 1362.0 0.75 522.0 46.0 22
13.00 GNW1420I13 0.17 -0.12 0.12 2051.0 0.21 393.0 193.0 3,222
13.00 GNW1426I13 0.27 -0.10 0.26 288.0 0.30 90.0 20.0 410
13.50 GNW1420I13.5 0.01 0.00 0.01 100.0 0.03 1000.0 301.0 1,359
13.50 GNW1426I13.5 0.05 -0.07 0.04 101.0 0.06 10.0 2.0 806
14.00 GNW1420I14 0.02 0.01 0.01 6.0 0.01 121.0 178.0 5,914
14.00 GNW1426I14 0.04 0.03 0.01 791.0 0.05 1277.0 20.0 266
14.50 GNW1420I14.5 0.02 -0.02 0.01 1.0 0.03 968.0 3.0 3,350
14.50 GNW1426I14.5 0.02 -0.02 0.01 11.0 0.04 694.0 5.0 396
15.00 GNW1420I15 0.01 0.00 0.01 1.0 0.01 551.0 10.0 4,911
15.00 GNW1426I15 0.12 0.08 0.01 36.0 0.04 700.0 20.0 64
15.50 GNW1420I15.5 0.04 0.00 0.01 381.0 0.03 458.0 0.0 0
15.50 GNW1426I15.5 0.06 0.02 0.01 127.0 0.04 715.0 10.0 10
16.00 GNW1420I16 0.01 0.00 0.01 60.0 0.01 157.0 6.0 1,480
16.00 GNW1426I16 0.04 0.00 0.01 58.0 0.04 563.0 0.0 0
16.50 GNW1420I16.5 0.04 0.00 0.00 0.0 0.03 450.0 0.0 0
16.50 GNW1426I16.5 0.04 0.00 0.01 1.0 0.04 572.0 0.0 0
17.00 GNW1420I17 0.03 0.02 0.01 94.0 0.01 135.0 10.0 2,696
17.00 GNW1426I17 0.04 0.00 0.01 119.0 0.04 630.0 0.0 0
17.50 GNW1420I17.5 0.04 0.00 0.00 0.0 0.03 456.0 0.0 0
17.50 GNW1426I17.5 0.04 0.00 0.01 47.0 0.03 338.0 0.0 0
18.00 GNW1420I18 0.01 0.00 0.02 10.0 0.01 468.0 1.0 2,392
18.00 GNW1426I18 0.04 0.00 0.01 185.0 0.03 338.0 0.0 0
18.50 GNW1420I18.5 0.04 0.00 0.00 0.0 0.03 456.0 0.0 0
18.50 GNW1426I18.5 0.04 0.00 0.01 40.0 0.03 267.0 0.0 0
19.00 GNW1420I19 0.02 0.01 0.01 121.0 0.01 299.0 3.0 3,584
19.00 GNW1426I19 0.04 0.00 0.00 0.0 0.03 254.0 0.0 0
19.50 GNW1420I19.5 0.04 0.00 0.00 0.0 0.03 525.0 0.0 0
19.50 GNW1426I19.5 0.04 0.00 0.00 0.0 0.03 253.0 0.0 0
20.00 GNW1420I20 0.04 0.00 0.01 1.0 0.03 919.0 15.0 995
20.00 GNW1426I20 0.04 0.00 0.00 0.0 0.03 248.0 0.0 0
20.50 GNW1420I20.5 0.04 0.00 0.00 0.0 0.03 525.0 0.0 0
20.50 GNW1426I20.5 0.04 0.00 0.00 0.0 0.03 226.0 0.0 0
21.00 GNW1420I21 0.06 0.02 0.01 10.0 0.03 800.0 10.0 20
21.00 GNW1426I21 0.09 0.00 0.00 0.0 0.03 239.0 0.0 0
21.50 GNW1420I21.5 0.04 0.00 0.00 0.0 0.03 530.0 0.0 0
21.50 GNW1426I21.5 0.10 0.00 0.00 0.0 0.03 239.0 0.0 0
22.00 GNW1420I22 0.20 0.16 0.01 36.0 0.04 801.0 5.0 70
22.00 GNW1426I22 0.10 0.00 0.00 0.0 0.03 229.0 0.0 0
22.50 GNW1420I22.5 0.04 0.00 0.00 0.0 0.03 539.0 0.0 0
22.50 GNW1426I22.5 0.10 0.00 0.00 0.0 0.03 112.0 0.0 0
23.00 GNW1420I23 0.07 0.03 0.01 36.0 0.04 746.0 7.0 19
23.00 GNW1426I23 0.04 0.00 0.00 0.0 0.03 116.0 0.0 0
23.50 GNW1426I23.5 0.10 0.00 0.00 0.0 0.03 112.0 0.0 0
24.00 GNW1420I24 0.04 0.00 0.01 10.0 0.03 508.0 0.0 0
24.00 GNW1426I24 0.04 0.00 0.00 0.0 0.03 113.0 0.0 0
25.00 GNW1420I25 0.07 0.03 0.01 36.0 0.04 1153.0 25.0 177

Put Options: GNW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 GNW1420U1 0.04 0.00 0.00 0.0 0.04 419.0 0.0 0
2.00 GNW1420U2 0.03 0.00 0.01 55.0 0.03 187.0 0.0 0
2.50 GNW1420U2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 GNW1420U3 0.03 0.00 0.01 156.0 0.03 721.0 0.0 0
4.00 GNW1420U4 0.03 0.00 0.01 59.0 0.03 775.0 0.0 0
5.00 GNW1420U5 0.03 -0.01 0.01 29.0 0.03 753.0 84.0 84
6.00 GNW1420U6 0.04 0.00 0.01 43.0 0.03 665.0 4.0 81
6.00 GNW1426U6 0.09 0.00 0.01 10.0 0.03 329.0 0.0 0
6.50 GNW1420U6.5 0.04 0.00 0.00 0.0 0.03 531.0 0.0 0
6.50 GNW1426U6.5 0.04 0.00 0.01 10.0 0.03 349.0 0.0 0
7.00 GNW1420U7 0.03 0.00 0.01 150.0 0.03 559.0 0.0 0
7.00 GNW1426U7 0.04 0.00 0.01 40.0 0.03 326.0 0.0 0
7.50 GNW1420U7.5 0.04 0.00 0.00 0.0 0.03 439.0 0.0 0
7.50 GNW1426U7.5 0.04 0.00 0.01 40.0 0.04 538.0 0.0 0
8.00 GNW1420U8 0.04 0.00 0.01 40.0 0.04 1474.0 0.0 0
8.00 GNW1426U8 0.04 0.00 0.01 40.0 0.04 572.0 0.0 0
8.50 GNW1420U8.5 0.04 0.00 0.01 40.0 0.03 458.0 0.0 0
8.50 GNW1426U8.5 0.04 0.00 0.01 40.0 0.03 360.0 0.0 0
9.00 GNW1420U9 0.04 0.01 0.01 254.0 0.03 624.0 10.0 26
9.00 GNW1426U9 0.05 0.00 0.01 97.0 0.04 538.0 0.0 0
9.50 GNW1420U9.5 0.04 0.00 0.01 40.0 0.03 516.0 0.0 0
9.50 GNW1426U9.5 0.07 0.00 0.01 40.0 0.04 471.0 0.0 0
10.00 GNW1420U10 0.01 -0.03 0.01 328.0 0.01 415.0 5.0 3,961
10.00 GNW1426U10 0.08 0.00 0.01 40.0 0.05 619.0 0.0 0
10.50 GNW1420U10.5 0.05 0.01 0.01 335.0 0.03 760.0 13.0 13
10.50 GNW1426U10.5 0.05 -0.02 0.01 319.0 0.06 827.0 15.0 15
11.00 GNW1420U11 0.03 0.00 0.01 449.0 0.03 990.0 20.0 2,192
11.00 GNW1426U11 0.07 0.00 0.01 671.0 0.05 1095.0 0.0 0
11.50 GNW1420U11.5 0.04 0.00 0.01 168.0 0.03 834.0 0.0 0
11.50 GNW1426U11.5 0.07 0.00 0.01 386.0 0.05 1624.0 0.0 0
12.00 GNW1420U12 0.05 0.01 0.01 1553.0 0.04 1332.0 241.0 8,312
12.00 GNW1426U12 0.06 -0.01 0.01 567.0 0.06 2287.0 100.0 100
12.50 GNW1420U12.5 0.10 0.06 0.01 889.0 0.04 1028.0 2.0 84
12.50 GNW1426U12.5 0.18 0.17 0.01 1423.0 0.06 1093.0 7.0 11
13.00 GNW1420U13 0.04 0.03 0.01 10.0 0.04 1184.0 50.0 6,352
13.00 GNW1426U13 0.12 0.05 0.09 58.0 0.12 85.0 20.0 264
13.50 GNW1420U13.5 0.42 0.27 0.29 154.0 0.45 2184.0 3740.0 3,885
13.50 GNW1426U13.5 0.35 0.02 0.35 184.0 0.41 992.0 10.0 75
14.00 GNW1420U14 0.86 0.13 0.80 35.0 0.96 162.0 70.0 6,976
14.00 GNW1426U14 0.96 0.30 0.80 135.0 0.95 1592.0 10.0 174
14.50 GNW1420U14.5 1.37 0.24 1.30 125.0 1.45 1551.0 70.0 158
14.50 GNW1426U14.5 0.70 -0.44 1.28 194.0 1.45 743.0 40.0 40
15.00 GNW1420U15 1.87 0.24 1.79 105.0 1.95 144.0 10.0 979
15.00 GNW1426U15 1.04 -0.60 1.78 455.0 1.96 418.0 3.0 39
15.50 GNW1420U15.5 2.13 0.00 2.27 364.0 2.46 156.0 0.0 0
15.50 GNW1426U15.5 2.13 -0.01 2.28 11.0 2.46 1066.0 14.0 14
16.00 GNW1420U16 2.87 0.17 2.79 160.0 2.95 1221.0 4.0 522
16.00 GNW1426U16 2.63 0.00 2.68 1383.0 2.95 1036.0 0.0 0
16.50 GNW1420U16.5 2.78 -0.32 3.15 100.0 3.50 83.0 1.0 1
16.50 GNW1426U16.5 3.10 0.00 3.15 185.0 3.50 160.0 0.0 0
17.00 GNW1420U17 3.95 0.25 3.80 2.0 3.95 1798.0 45.0 3,032
17.00 GNW1426U17 3.60 0.00 3.65 190.0 3.95 190.0 0.0 0
17.50 GNW1420U17.5 4.10 0.00 4.15 63.0 4.50 62.0 0.0 0
17.50 GNW1426U17.5 4.10 0.00 4.15 165.0 4.50 165.0 0.0 0
18.00 GNW1420U18 4.68 0.08 4.75 642.0 4.95 1023.0 10.0 2,724
18.00 GNW1426U18 4.60 0.00 4.65 108.0 5.00 104.0 0.0 0
18.50 GNW1420U18.5 5.10 0.00 5.15 54.0 5.50 100.0 0.0 0
18.50 GNW1426U18.5 5.10 0.00 5.15 78.0 5.50 74.0 0.0 0
19.00 GNW1420U19 5.90 0.17 5.65 360.0 5.95 307.0 1.0 57
19.00 GNW1426U19 5.60 0.00 5.65 70.0 6.00 70.0 0.0 0
19.50 GNW1420U19.5 6.10 0.00 6.15 54.0 6.55 90.0 0.0 0
19.50 GNW1426U19.5 6.10 0.00 6.15 90.0 6.50 90.0 0.0 0
20.00 GNW1420U20 3.45 -3.15 6.65 95.0 7.05 103.0 1.0 2
20.00 GNW1426U20 6.60 0.00 6.65 70.0 7.00 70.0 0.0 0
20.50 GNW1420U20.5 7.10 0.00 7.15 95.0 7.55 105.0 0.0 0
20.50 GNW1426U20.5 7.05 0.00 7.15 70.0 7.50 70.0 0.0 0
21.00 GNW1420U21 3.40 -4.20 6.25 81.0 9.20 140.0 18.0 18
21.00 GNW1426U21 7.45 0.00 7.45 62.0 8.30 61.0 0.0 0
21.50 GNW1420U21.5 8.10 0.00 7.95 91.0 8.50 140.0 0.0 0
21.50 GNW1426U21.5 8.00 0.00 7.95 90.0 8.55 90.0 0.0 0
22.00 GNW1420U22 4.55 -4.05 8.35 91.0 9.00 140.0 50.0 143
22.00 GNW1426U22 8.25 0.00 8.45 90.0 9.05 90.0 0.0 0
22.50 GNW1420U22.5 9.10 0.00 8.95 91.0 9.60 140.0 0.0 0
22.50 GNW1426U22.5 8.75 0.00 8.95 82.0 9.70 90.0 0.0 0
23.00 GNW1420U23 5.30 -4.30 9.25 51.0 10.10 51.0 50.0 50
23.00 GNW1426U23 9.25 0.00 9.40 70.0 10.00 90.0 0.0 0
23.50 GNW1426U23.5 9.75 0.00 9.80 10.0 10.80 10.0 0.0 0
24.00 GNW1420U24 9.85 0.00 9.15 10.0 12.45 10.0 0.0 0
24.00 GNW1426U24 10.10 0.00 10.10 10.0 11.20 10.0 0.0 0
25.00 GNW1420U25 7.20 -3.65 10.05 51.0 13.75 51.0 50.0 50