Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-31)Premium Content

Guess Inc (GES)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 150918C00009000 C 09/18/15 9.0 12.40 13.60
GES 150918C00010000 C 09/18/15 10.0 10.50 13.80
GES 150918C00011000 C 09/18/15 11.0 9.50 12.80
GES 150918C00012000 C 09/18/15 12.0 9.50 10.80
GES 150918C00013000 C 09/18/15 13.0 8.90 9.70
GES 150918C00014000 C 09/18/15 14.0 7.70 8.70
GES 150918C00015000 C 09/18/15 15.0 6.90 7.60
GES 150918C00016000 C 09/18/15 16.0 5.90 6.60
GES 150918C00017000 C 09/18/15 17.0 4.90 5.60
GES 150918C00018000 C 09/18/15 18.0 3.90 4.60
GES 150918C00019000 C 09/18/15 19.0 3.00 3.60
GES 150918C00020000 C 09/18/15 20.0 2.10 2.55
GES 150918C00021000 C 09/18/15 21.0 1.20 1.60
GES 150918C00022000 C 09/18/15 22.0 0.60 0.80
GES 150918C00023000 C 09/18/15 23.0 0.20 0.35
GES 150918C00024000 C 09/18/15 24.0 0.05 0.25
GES 150918C00025000 C 09/18/15 25.0 0.00 0.10
GES 150918C00026000 C 09/18/15 26.0 0.00 0.10
GES 150918C00027000 C 09/18/15 27.0 0.00 0.15
GES 150918C00028000 C 09/18/15 28.0 0.00 0.15
GES 150918C00029000 C 09/18/15 29.0 0.00 0.10
GES 150918P00009000 P 09/18/15 9.0 0.00 0.15
GES 150918P00010000 P 09/18/15 10.0 0.00 0.15
GES 150918P00011000 P 09/18/15 11.0 0.00 0.15
GES 150918P00012000 P 09/18/15 12.0 0.00 0.15
GES 150918P00013000 P 09/18/15 13.0 0.00 0.15
GES 150918P00014000 P 09/18/15 14.0 0.00 0.15
GES 150918P00015000 P 09/18/15 15.0 0.00 0.15
GES 150918P00016000 P 09/18/15 16.0 0.00 0.15
GES 150918P00017000 P 09/18/15 17.0 0.00 0.15
GES 150918P00018000 P 09/18/15 18.0 0.00 0.15
GES 150918P00019000 P 09/18/15 19.0 0.00 0.20
GES 150918P00020000 P 09/18/15 20.0 0.05 0.15
GES 150918P00021000 P 09/18/15 21.0 0.25 0.40
GES 150918P00022000 P 09/18/15 22.0 0.60 0.80
GES 150918P00023000 P 09/18/15 23.0 1.15 1.40
GES 150918P00024000 P 09/18/15 24.0 1.85 2.35
GES 150918P00025000 P 09/18/15 25.0 2.70 3.30
GES 150918P00026000 P 09/18/15 26.0 3.70 4.30
GES 150918P00027000 P 09/18/15 27.0 4.70 5.30
GES 150918P00028000 P 09/18/15 28.0 5.70 6.40
GES 150918P00029000 P 09/18/15 29.0 6.70 7.40
GES 151016C00012000 C 10/16/15 12.0 10.00 10.90
GES 151016C00013000 C 10/16/15 13.0 8.50 10.00
GES 151016C00014000 C 10/16/15 14.0 8.00 8.90
GES 151016C00015000 C 10/16/15 15.0 7.00 7.60
GES 151016C00016000 C 10/16/15 16.0 6.00 6.60
GES 151016C00017000 C 10/16/15 17.0 4.90 5.60
GES 151016C00018000 C 10/16/15 18.0 4.00 4.60
GES 151016C00019000 C 10/16/15 19.0 3.00 3.60
GES 151016C00020000 C 10/16/15 20.0 2.30 2.65
GES 151016C00021000 C 10/16/15 21.0 1.60 1.90
GES 151016C00022000 C 10/16/15 22.0 1.00 1.20
GES 151016C00023000 C 10/16/15 23.0 0.55 0.70
GES 151016C00024000 C 10/16/15 24.0 0.30 0.40
GES 151016C00025000 C 10/16/15 25.0 0.10 0.25
GES 151016C00026000 C 10/16/15 26.0 0.05 0.15
GES 151016C00027000 C 10/16/15 27.0 0.00 0.10
GES 151016C00028000 C 10/16/15 28.0 0.00 0.05
GES 151016C00029000 C 10/16/15 29.0 0.00 0.05
GES 151016C00030000 C 10/16/15 30.0 0.00 0.05
GES 151016P00012000 P 10/16/15 12.0 0.00 0.05
GES 151016P00013000 P 10/16/15 13.0 0.00 0.05
GES 151016P00014000 P 10/16/15 14.0 0.00 0.05
GES 151016P00015000 P 10/16/15 15.0 0.00 0.05
GES 151016P00016000 P 10/16/15 16.0 0.00 0.10
GES 151016P00017000 P 10/16/15 17.0 0.05 0.10
GES 151016P00018000 P 10/16/15 18.0 0.10 0.15
GES 151016P00019000 P 10/16/15 19.0 0.15 0.30
GES 151016P00020000 P 10/16/15 20.0 0.30 0.45
GES 151016P00021000 P 10/16/15 21.0 0.60 0.75
GES 151016P00022000 P 10/16/15 22.0 0.95 1.15
GES 151016P00023000 P 10/16/15 23.0 1.50 1.70
GES 151016P00024000 P 10/16/15 24.0 2.10 2.45
GES 151016P00025000 P 10/16/15 25.0 2.90 3.40
GES 151016P00026000 P 10/16/15 26.0 3.70 4.40
GES 151016P00027000 P 10/16/15 27.0 4.70 5.30
GES 151016P00028000 P 10/16/15 28.0 5.70 6.30
GES 151016P00029000 P 10/16/15 29.0 6.70 7.30
GES 151016P00030000 P 10/16/15 30.0 7.60 8.20
GES 151218C00010000 C 12/18/15 10.0 11.80 12.60
GES 151218C00011000 C 12/18/15 11.0 10.40 12.00
GES 151218C00012000 C 12/18/15 12.0 9.40 11.00
GES 151218C00013000 C 12/18/15 13.0 8.40 10.00
GES 151218C00014000 C 12/18/15 14.0 7.40 9.00
GES 151218C00015000 C 12/18/15 15.0 6.90 7.60
GES 151218C00016000 C 12/18/15 16.0 5.90 6.60
GES 151218C00017000 C 12/18/15 17.0 5.00 5.60
GES 151218C00018000 C 12/18/15 18.0 4.30 4.70
GES 151218C00019000 C 12/18/15 19.0 3.50 3.90
GES 151218C00020000 C 12/18/15 20.0 2.85 3.20
GES 151218C00021000 C 12/18/15 21.0 2.20 2.40
GES 151218C00022000 C 12/18/15 22.0 1.65 1.90
GES 151218C00023000 C 12/18/15 23.0 1.20 1.40
GES 151218C00024000 C 12/18/15 24.0 0.85 1.05
GES 151218C00025000 C 12/18/15 25.0 0.55 0.75
GES 151218C00026000 C 12/18/15 26.0 0.35 0.55
GES 151218C00027000 C 12/18/15 27.0 0.15 0.40
GES 151218C00028000 C 12/18/15 28.0 0.10 0.25
GES 151218C00029000 C 12/18/15 29.0 0.05 0.15
GES 151218C00030000 C 12/18/15 30.0 0.05 0.10
GES 151218P00010000 P 12/18/15 10.0 0.00 0.05
GES 151218P00011000 P 12/18/15 11.0 0.00 0.10
GES 151218P00012000 P 12/18/15 12.0 0.00 0.10
GES 151218P00013000 P 12/18/15 13.0 0.05 0.10
GES 151218P00014000 P 12/18/15 14.0 0.05 0.15
GES 151218P00015000 P 12/18/15 15.0 0.10 0.20
GES 151218P00016000 P 12/18/15 16.0 0.15 0.30
GES 151218P00017000 P 12/18/15 17.0 0.25 0.40
GES 151218P00018000 P 12/18/15 18.0 0.40 0.60
GES 151218P00019000 P 12/18/15 19.0 0.65 0.85
GES 151218P00020000 P 12/18/15 20.0 0.90 1.15
GES 151218P00021000 P 12/18/15 21.0 1.25 1.50
GES 151218P00022000 P 12/18/15 22.0 1.70 2.00
GES 151218P00023000 P 12/18/15 23.0 2.25 2.55
GES 151218P00024000 P 12/18/15 24.0 2.85 3.20
GES 151218P00025000 P 12/18/15 25.0 3.60 3.90
GES 151218P00026000 P 12/18/15 26.0 4.30 4.70
GES 151218P00027000 P 12/18/15 27.0 5.20 5.80
GES 151218P00028000 P 12/18/15 28.0 6.10 6.70
GES 151218P00029000 P 12/18/15 29.0 7.00 7.60
GES 151218P00030000 P 12/18/15 30.0 7.80 8.70
GES 160115C00008000 C 01/15/16 8.0 13.20 15.00
GES 160115C00009000 C 01/15/16 9.0 12.40 13.80
GES 160115C00010000 C 01/15/16 10.0 11.40 12.80
GES 160115C00011000 C 01/15/16 11.0 10.40 11.80
GES 160115C00012000 C 01/15/16 12.0 9.40 10.80
GES 160115C00013000 C 01/15/16 13.0 8.40 9.80
GES 160115C00014000 C 01/15/16 14.0 7.60 9.00
GES 160115C00015000 C 01/15/16 15.0 6.90 7.60
GES 160115C00016000 C 01/15/16 16.0 5.90 6.60
GES 160115C00017000 C 01/15/16 17.0 5.10 5.70
GES 160115C00018000 C 01/15/16 18.0 4.40 4.80
GES 160115C00019000 C 01/15/16 19.0 3.60 4.00
GES 160115C00020000 C 01/15/16 20.0 2.90 3.30
GES 160115C00021000 C 01/15/16 21.0 2.25 2.60
GES 160115C00022000 C 01/15/16 22.0 1.75 2.05
GES 160115C00023000 C 01/15/16 23.0 1.30 1.55
GES 160115C00024000 C 01/15/16 24.0 1.00 1.20
GES 160115C00025000 C 01/15/16 25.0 0.65 0.90
GES 160115C00026000 C 01/15/16 26.0 0.40 0.65
GES 160115C00027000 C 01/15/16 27.0 0.25 0.45
GES 160115C00028000 C 01/15/16 28.0 0.15 0.35
GES 160115C00029000 C 01/15/16 29.0 0.10 0.25
GES 160115C00030000 C 01/15/16 30.0 0.05 0.15
GES 160115C00031000 C 01/15/16 31.0 0.05 0.15
GES 160115C00032000 C 01/15/16 32.0 0.00 0.10
GES 160115C00033000 C 01/15/16 33.0 0.00 0.10
GES 160115C00034000 C 01/15/16 34.0 0.00 0.10
GES 160115C00035000 C 01/15/16 35.0 0.00 0.05
GES 160115C00037000 C 01/15/16 37.0 0.00 0.05
GES 160115C00040000 C 01/15/16 40.0 0.00 0.05
GES 160115C00042000 C 01/15/16 42.0 0.00 0.05
GES 160115C00045000 C 01/15/16 45.0 0.00 0.05
GES 160115C00047000 C 01/15/16 47.0 0.00 0.05
GES 160115P00008000 P 01/15/16 8.0 0.00 0.05
GES 160115P00009000 P 01/15/16 9.0 0.00 0.05
GES 160115P00010000 P 01/15/16 10.0 0.00 0.10
GES 160115P00011000 P 01/15/16 11.0 0.00 0.10
GES 160115P00012000 P 01/15/16 12.0 0.05 0.10
GES 160115P00013000 P 01/15/16 13.0 0.05 0.15
GES 160115P00014000 P 01/15/16 14.0 0.10 0.20
GES 160115P00015000 P 01/15/16 15.0 0.15 0.25
GES 160115P00016000 P 01/15/16 16.0 0.20 0.40
GES 160115P00017000 P 01/15/16 17.0 0.35 0.50
GES 160115P00018000 P 01/15/16 18.0 0.50 0.70
GES 160115P00019000 P 01/15/16 19.0 0.70 0.95
GES 160115P00020000 P 01/15/16 20.0 1.15 1.25
GES 160115P00021000 P 01/15/16 21.0 1.35 1.70
GES 160115P00022000 P 01/15/16 22.0 1.85 2.15
GES 160115P00023000 P 01/15/16 23.0 2.35 2.70
GES 160115P00024000 P 01/15/16 24.0 2.95 3.40
GES 160115P00025000 P 01/15/16 25.0 3.70 4.10
GES 160115P00026000 P 01/15/16 26.0 4.40 4.90
GES 160115P00027000 P 01/15/16 27.0 5.30 5.70
GES 160115P00028000 P 01/15/16 28.0 6.10 6.80
GES 160115P00029000 P 01/15/16 29.0 7.00 7.70
GES 160115P00030000 P 01/15/16 30.0 7.90 8.70
GES 160115P00031000 P 01/15/16 31.0 8.90 11.00
GES 160115P00032000 P 01/15/16 32.0 9.90 11.00
GES 160115P00033000 P 01/15/16 33.0 10.80 13.00
GES 160115P00034000 P 01/15/16 34.0 11.40 14.00
GES 160115P00035000 P 01/15/16 35.0 12.80 14.40
GES 160115P00037000 P 01/15/16 37.0 14.40 16.90
GES 160115P00040000 P 01/15/16 40.0 16.90 19.90
GES 160115P00042000 P 01/15/16 42.0 18.90 21.90
GES 160115P00045000 P 01/15/16 45.0 21.50 24.90
GES 160115P00047000 P 01/15/16 47.0 24.00 26.30
GES 160318C00012000 C 03/18/16 12.0 9.80 11.20
GES 160318C00013000 C 03/18/16 13.0 8.40 11.50
GES 160318C00014000 C 03/18/16 14.0 7.40 10.30
GES 160318C00015000 C 03/18/16 15.0 6.90 8.50
GES 160318C00016000 C 03/18/16 16.0 6.00 7.30
GES 160318C00017000 C 03/18/16 17.0 5.40 5.80
GES 160318C00018000 C 03/18/16 18.0 4.60 5.00
GES 160318C00019000 C 03/18/16 19.0 3.80 4.30
GES 160318C00020000 C 03/18/16 20.0 3.10 3.60
GES 160318C00021000 C 03/18/16 21.0 2.50 3.00
GES 160318C00022000 C 03/18/16 22.0 2.00 2.45
GES 160318C00023000 C 03/18/16 23.0 1.55 2.00
GES 160318C00024000 C 03/18/16 24.0 1.20 1.60
GES 160318C00025000 C 03/18/16 25.0 0.90 1.25
GES 160318C00026000 C 03/18/16 26.0 0.65 0.95
GES 160318C00027000 C 03/18/16 27.0 0.40 0.75
GES 160318C00028000 C 03/18/16 28.0 0.30 0.55
GES 160318C00029000 C 03/18/16 29.0 0.20 0.45
GES 160318C00030000 C 03/18/16 30.0 0.15 0.30
GES 160318C00031000 C 03/18/16 31.0 0.10 0.25
GES 160318C00032000 C 03/18/16 32.0 0.05 0.20
GES 160318C00033000 C 03/18/16 33.0 0.05 0.15
GES 160318P00012000 P 03/18/16 12.0 0.05 0.15
GES 160318P00013000 P 03/18/16 13.0 0.10 0.20
GES 160318P00014000 P 03/18/16 14.0 0.15 0.30
GES 160318P00015000 P 03/18/16 15.0 0.25 0.40
GES 160318P00016000 P 03/18/16 16.0 0.35 0.55
GES 160318P00017000 P 03/18/16 17.0 0.50 0.75
GES 160318P00018000 P 03/18/16 18.0 0.70 0.95
GES 160318P00019000 P 03/18/16 19.0 1.00 1.25
GES 160318P00020000 P 03/18/16 20.0 1.25 1.60
GES 160318P00021000 P 03/18/16 21.0 1.65 2.00
GES 160318P00022000 P 03/18/16 22.0 2.15 2.50
GES 160318P00023000 P 03/18/16 23.0 2.70 3.10
GES 160318P00024000 P 03/18/16 24.0 3.30 3.70
GES 160318P00025000 P 03/18/16 25.0 3.90 4.40
GES 160318P00026000 P 03/18/16 26.0 4.70 5.10
GES 160318P00027000 P 03/18/16 27.0 5.50 5.90
GES 160318P00028000 P 03/18/16 28.0 6.30 6.80
GES 160318P00029000 P 03/18/16 29.0 7.20 8.50
GES 160318P00030000 P 03/18/16 30.0 8.10 8.90
GES 160318P00031000 P 03/18/16 31.0 9.00 9.90
GES 160318P00032000 P 03/18/16 32.0 9.90 10.70
GES 160318P00033000 P 03/18/16 33.0 10.70 12.00
GES 170120C00005000 C 01/20/17 5.0 16.60 17.80
GES 170120C00008000 C 01/20/17 8.0 12.50 15.50
GES 170120C00010000 C 01/20/17 10.0 11.60 12.80
GES 170120C00013000 C 01/20/17 13.0 8.60 9.80
GES 170120C00015000 C 01/20/17 15.0 6.90 8.10
GES 170120C00018000 C 01/20/17 18.0 5.20 5.70
GES 170120C00020000 C 01/20/17 20.0 4.00 4.50
GES 170120C00022000 C 01/20/17 22.0 2.90 3.50
GES 170120C00025000 C 01/20/17 25.0 1.75 2.40
GES 170120C00027000 C 01/20/17 27.0 1.20 1.80
GES 170120C00030000 C 01/20/17 30.0 0.70 1.20
GES 170120C00032000 C 01/20/17 32.0 0.45 0.85
GES 170120C00035000 C 01/20/17 35.0 0.25 0.55
GES 170120P00005000 P 01/20/17 5.0 0.00 0.10
GES 170120P00008000 P 01/20/17 8.0 0.10 0.20
GES 170120P00010000 P 01/20/17 10.0 0.20 0.40
GES 170120P00013000 P 01/20/17 13.0 0.55 0.85
GES 170120P00015000 P 01/20/17 15.0 1.00 1.35
GES 170120P00018000 P 01/20/17 18.0 1.85 2.30
GES 170120P00020000 P 01/20/17 20.0 2.65 3.20
GES 170120P00022000 P 01/20/17 22.0 3.70 4.20
GES 170120P00025000 P 01/20/17 25.0 5.50 6.10
GES 170120P00027000 P 01/20/17 27.0 7.00 7.60
GES 170120P00030000 P 01/20/17 30.0 9.40 10.00
GES 170120P00032000 P 01/20/17 32.0 11.10 11.70
GES 170120P00035000 P 01/20/17 35.0 13.50 14.70

OPRA data is delayed 15 minutes.