Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Guess Inc (GES)
As of Apr 19 2018 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 180420C00007000 C Apr 20, 2018 7.0 15.20 15.80
GES 180420C00008000 C Apr 20, 2018 8.0 14.30 14.70
GES 180420C00009000 C Apr 20, 2018 9.0 13.30 13.80
GES 180420C00010000 C Apr 20, 2018 10.0 12.30 12.70
GES 180420C00011000 C Apr 20, 2018 11.0 11.30 11.70
GES 180420C00012000 C Apr 20, 2018 12.0 10.30 10.80
GES 180420C00013000 C Apr 20, 2018 13.0 9.20 9.80
GES 180420C00014000 C Apr 20, 2018 14.0 8.30 8.70
GES 180420C00015000 C Apr 20, 2018 15.0 7.30 7.60
GES 180420C00016000 C Apr 20, 2018 16.0 6.30 6.60
GES 180420C00017000 C Apr 20, 2018 17.0 5.30 5.70
GES 180420C00018000 C Apr 20, 2018 18.0 4.30 4.60
GES 180420C00019000 C Apr 20, 2018 19.0 3.30 3.60
GES 180420C00020000 C Apr 20, 2018 20.0 2.35 2.55
GES 180420C00021000 C Apr 20, 2018 21.0 1.40 1.60
GES 180420C00022000 C Apr 20, 2018 22.0 0.45 0.60
GES 180420C00023000 C Apr 20, 2018 23.0 0.05 0.15
GES 180420C00024000 C Apr 20, 2018 24.0 0.00 0.05
GES 180420C00025000 C Apr 20, 2018 25.0 0.00 0.05
GES 180420C00026000 C Apr 20, 2018 26.0 0.00 0.05
GES 180420C00027000 C Apr 20, 2018 27.0 0.00 0.05
GES 180420C00028000 C Apr 20, 2018 28.0 0.00 0.05
GES 180420C00029000 C Apr 20, 2018 29.0 0.00 0.05
GES 180420P00007000 P Apr 20, 2018 7.0 0.00 0.05
GES 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
GES 180420P00009000 P Apr 20, 2018 9.0 0.00 0.05
GES 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
GES 180420P00011000 P Apr 20, 2018 11.0 0.00 0.05
GES 180420P00012000 P Apr 20, 2018 12.0 0.00 0.05
GES 180420P00013000 P Apr 20, 2018 13.0 0.00 0.05
GES 180420P00014000 P Apr 20, 2018 14.0 0.00 0.05
GES 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
GES 180420P00016000 P Apr 20, 2018 16.0 0.00 0.05
GES 180420P00017000 P Apr 20, 2018 17.0 0.00 0.05
GES 180420P00018000 P Apr 20, 2018 18.0 0.00 0.05
GES 180420P00019000 P Apr 20, 2018 19.0 0.00 0.05
GES 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
GES 180420P00021000 P Apr 20, 2018 21.0 0.00 0.05
GES 180420P00022000 P Apr 20, 2018 22.0 0.05 0.15
GES 180420P00023000 P Apr 20, 2018 23.0 0.60 0.70
GES 180420P00024000 P Apr 20, 2018 24.0 1.50 1.65
GES 180420P00025000 P Apr 20, 2018 25.0 2.40 2.65
GES 180420P00026000 P Apr 20, 2018 26.0 3.40 3.70
GES 180420P00027000 P Apr 20, 2018 27.0 4.40 4.70
GES 180420P00028000 P Apr 20, 2018 28.0 5.40 5.70
GES 180420P00029000 P Apr 20, 2018 29.0 6.30 6.70
GES 180518C00007000 C May 18, 2018 7.0 15.30 15.90
GES 180518C00008000 C May 18, 2018 8.0 14.30 14.80
GES 180518C00009000 C May 18, 2018 9.0 13.30 13.60
GES 180518C00010000 C May 18, 2018 10.0 12.30 12.80
GES 180518C00011000 C May 18, 2018 11.0 11.30 11.70
GES 180518C00012000 C May 18, 2018 12.0 10.30 10.70
GES 180518C00013000 C May 18, 2018 13.0 9.40 9.60
GES 180518C00014000 C May 18, 2018 14.0 8.30 8.70
GES 180518C00015000 C May 18, 2018 15.0 7.40 7.70
GES 180518C00016000 C May 18, 2018 16.0 6.30 6.80
GES 180518C00017000 C May 18, 2018 17.0 5.40 5.80
GES 180518C00018000 C May 18, 2018 18.0 4.40 4.70
GES 180518C00019000 C May 18, 2018 19.0 3.50 3.80
GES 180518C00020000 C May 18, 2018 20.0 2.65 2.85
GES 180518C00021000 C May 18, 2018 21.0 1.90 2.05
GES 180518C00022000 C May 18, 2018 22.0 1.25 1.45
GES 180518C00023000 C May 18, 2018 23.0 0.70 0.90
GES 180518C00024000 C May 18, 2018 24.0 0.40 0.50
GES 180518C00025000 C May 18, 2018 25.0 0.20 0.30
GES 180518C00026000 C May 18, 2018 26.0 0.05 0.15
GES 180518C00027000 C May 18, 2018 27.0 0.00 0.10
GES 180518C00028000 C May 18, 2018 28.0 0.00 0.05
GES 180518C00029000 C May 18, 2018 29.0 0.00 0.05
GES 180518P00007000 P May 18, 2018 7.0 0.00 0.05
GES 180518P00008000 P May 18, 2018 8.0 0.00 0.15
GES 180518P00009000 P May 18, 2018 9.0 0.00 0.05
GES 180518P00010000 P May 18, 2018 10.0 0.00 0.15
GES 180518P00011000 P May 18, 2018 11.0 0.00 0.10
GES 180518P00012000 P May 18, 2018 12.0 0.00 0.10
GES 180518P00013000 P May 18, 2018 13.0 0.00 0.10
GES 180518P00014000 P May 18, 2018 14.0 0.00 0.10
GES 180518P00015000 P May 18, 2018 15.0 0.00 0.10
GES 180518P00016000 P May 18, 2018 16.0 0.00 0.10
GES 180518P00017000 P May 18, 2018 17.0 0.00 0.10
GES 180518P00018000 P May 18, 2018 18.0 0.00 0.15
GES 180518P00019000 P May 18, 2018 19.0 0.10 0.20
GES 180518P00020000 P May 18, 2018 20.0 0.20 0.35
GES 180518P00021000 P May 18, 2018 21.0 0.40 0.50
GES 180518P00022000 P May 18, 2018 22.0 0.75 0.90
GES 180518P00023000 P May 18, 2018 23.0 1.20 1.40
GES 180518P00024000 P May 18, 2018 24.0 1.90 2.05
GES 180518P00025000 P May 18, 2018 25.0 2.65 2.85
GES 180518P00026000 P May 18, 2018 26.0 3.40 3.80
GES 180518P00027000 P May 18, 2018 27.0 4.30 4.70
GES 180518P00028000 P May 18, 2018 28.0 5.40 5.70
GES 180518P00029000 P May 18, 2018 29.0 6.30 6.70
GES 180615C00007000 C Jun 15, 2018 7.0 15.20 15.60
GES 180615C00008000 C Jun 15, 2018 8.0 14.20 14.80
GES 180615C00009000 C Jun 15, 2018 9.0 13.30 13.70
GES 180615C00010000 C Jun 15, 2018 10.0 12.20 12.80
GES 180615C00011000 C Jun 15, 2018 11.0 11.10 11.90
GES 180615C00012000 C Jun 15, 2018 12.0 9.80 11.70
GES 180615C00013000 C Jun 15, 2018 13.0 9.40 9.60
GES 180615C00014000 C Jun 15, 2018 14.0 8.40 8.70
GES 180615C00015000 C Jun 15, 2018 15.0 7.40 7.90
GES 180615C00016000 C Jun 15, 2018 16.0 6.50 6.80
GES 180615C00017000 C Jun 15, 2018 17.0 5.60 5.90
GES 180615C00018000 C Jun 15, 2018 18.0 4.80 5.00
GES 180615C00019000 C Jun 15, 2018 19.0 3.90 4.20
GES 180615C00020000 C Jun 15, 2018 20.0 3.20 3.50
GES 180615C00021000 C Jun 15, 2018 21.0 2.55 2.70
GES 180615C00022000 C Jun 15, 2018 22.0 2.00 2.10
GES 180615C00023000 C Jun 15, 2018 23.0 1.50 1.60
GES 180615C00024000 C Jun 15, 2018 24.0 1.10 1.20
GES 180615C00025000 C Jun 15, 2018 25.0 0.80 0.90
GES 180615C00026000 C Jun 15, 2018 26.0 0.50 0.65
GES 180615C00027000 C Jun 15, 2018 27.0 0.35 0.45
GES 180615C00028000 C Jun 15, 2018 28.0 0.20 0.30
GES 180615C00029000 C Jun 15, 2018 29.0 0.10 0.25
GES 180615C00030000 C Jun 15, 2018 30.0 0.05 0.15
GES 180615C00031000 C Jun 15, 2018 31.0 0.05 0.15
GES 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
GES 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
GES 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
GES 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
GES 180615P00011000 P Jun 15, 2018 11.0 0.00 0.05
GES 180615P00012000 P Jun 15, 2018 12.0 0.00 0.05
GES 180615P00013000 P Jun 15, 2018 13.0 0.00 0.10
GES 180615P00014000 P Jun 15, 2018 14.0 0.00 0.10
GES 180615P00015000 P Jun 15, 2018 15.0 0.05 0.15
GES 180615P00016000 P Jun 15, 2018 16.0 0.15 0.25
GES 180615P00017000 P Jun 15, 2018 17.0 0.25 0.35
GES 180615P00018000 P Jun 15, 2018 18.0 0.40 0.50
GES 180615P00019000 P Jun 15, 2018 19.0 0.55 0.70
GES 180615P00020000 P Jun 15, 2018 20.0 0.85 0.95
GES 180615P00021000 P Jun 15, 2018 21.0 1.20 1.30
GES 180615P00022000 P Jun 15, 2018 22.0 1.65 1.75
GES 180615P00023000 P Jun 15, 2018 23.0 2.15 2.25
GES 180615P00024000 P Jun 15, 2018 24.0 2.75 2.90
GES 180615P00025000 P Jun 15, 2018 25.0 3.30 3.60
GES 180615P00026000 P Jun 15, 2018 26.0 4.10 4.40
GES 180615P00027000 P Jun 15, 2018 27.0 4.90 5.20
GES 180615P00028000 P Jun 15, 2018 28.0 5.80 6.10
GES 180615P00029000 P Jun 15, 2018 29.0 6.20 7.00
GES 180615P00030000 P Jun 15, 2018 30.0 7.60 8.00
GES 180615P00031000 P Jun 15, 2018 31.0 8.50 9.10
GES 180921C00007000 C Sep 21, 2018 7.0 15.00 15.90
GES 180921C00008000 C Sep 21, 2018 8.0 14.20 14.90
GES 180921C00009000 C Sep 21, 2018 9.0 12.80 14.10
GES 180921C00010000 C Sep 21, 2018 10.0 12.00 13.00
GES 180921C00011000 C Sep 21, 2018 11.0 11.20 12.20
GES 180921C00012000 C Sep 21, 2018 12.0 10.20 11.00
GES 180921C00013000 C Sep 21, 2018 13.0 9.30 10.00
GES 180921C00014000 C Sep 21, 2018 14.0 8.50 8.90
GES 180921C00015000 C Sep 21, 2018 15.0 7.60 8.00
GES 180921C00016000 C Sep 21, 2018 16.0 6.80 7.10
GES 180921C00017000 C Sep 21, 2018 17.0 6.00 6.30
GES 180921C00018000 C Sep 21, 2018 18.0 5.20 5.50
GES 180921C00019000 C Sep 21, 2018 19.0 4.60 4.80
GES 180921C00020000 C Sep 21, 2018 20.0 3.90 4.10
GES 180921C00021000 C Sep 21, 2018 21.0 3.30 3.60
GES 180921C00022000 C Sep 21, 2018 22.0 2.80 3.00
GES 180921C00023000 C Sep 21, 2018 23.0 2.35 2.55
GES 180921C00024000 C Sep 21, 2018 24.0 1.90 2.15
GES 180921C00025000 C Sep 21, 2018 25.0 1.55 1.80
GES 180921C00026000 C Sep 21, 2018 26.0 1.25 1.45
GES 180921C00027000 C Sep 21, 2018 27.0 1.00 1.20
GES 180921C00028000 C Sep 21, 2018 28.0 0.80 1.00
GES 180921C00029000 C Sep 21, 2018 29.0 0.60 0.80
GES 180921C00030000 C Sep 21, 2018 30.0 0.45 0.70
GES 180921C00031000 C Sep 21, 2018 31.0 0.35 0.50
GES 180921C00032000 C Sep 21, 2018 32.0 0.25 0.45
GES 180921C00033000 C Sep 21, 2018 33.0 0.20 0.35
GES 180921C00034000 C Sep 21, 2018 34.0 0.15 0.30
GES 180921P00007000 P Sep 21, 2018 7.0 0.00 0.05
GES 180921P00008000 P Sep 21, 2018 8.0 0.00 0.05
GES 180921P00009000 P Sep 21, 2018 9.0 0.00 0.10
GES 180921P00010000 P Sep 21, 2018 10.0 0.00 0.10
GES 180921P00011000 P Sep 21, 2018 11.0 0.00 0.15
GES 180921P00012000 P Sep 21, 2018 12.0 0.10 0.25
GES 180921P00013000 P Sep 21, 2018 13.0 0.15 0.30
GES 180921P00014000 P Sep 21, 2018 14.0 0.25 0.40
GES 180921P00015000 P Sep 21, 2018 15.0 0.40 0.50
GES 180921P00016000 P Sep 21, 2018 16.0 0.55 0.70
GES 180921P00017000 P Sep 21, 2018 17.0 0.75 0.90
GES 180921P00018000 P Sep 21, 2018 18.0 1.00 1.20
GES 180921P00019000 P Sep 21, 2018 19.0 1.30 1.45
GES 180921P00020000 P Sep 21, 2018 20.0 1.65 1.85
GES 180921P00021000 P Sep 21, 2018 21.0 2.05 2.25
GES 180921P00022000 P Sep 21, 2018 22.0 2.50 2.75
GES 180921P00023000 P Sep 21, 2018 23.0 3.00 3.30
GES 180921P00024000 P Sep 21, 2018 24.0 3.60 3.90
GES 180921P00025000 P Sep 21, 2018 25.0 4.30 4.50
GES 180921P00026000 P Sep 21, 2018 26.0 4.90 5.20
GES 180921P00027000 P Sep 21, 2018 27.0 5.60 6.00
GES 180921P00028000 P Sep 21, 2018 28.0 6.40 6.80
GES 180921P00029000 P Sep 21, 2018 29.0 7.30 7.60
GES 180921P00030000 P Sep 21, 2018 30.0 8.10 8.40
GES 180921P00031000 P Sep 21, 2018 31.0 8.90 9.30
GES 180921P00032000 P Sep 21, 2018 32.0 9.80 10.20
GES 180921P00033000 P Sep 21, 2018 33.0 10.80 11.10
GES 180921P00034000 P Sep 21, 2018 34.0 11.50 12.10
GES 190118C00003000 C Jan 18, 2019 3.0 18.90 19.90
GES 190118C00005000 C Jan 18, 2019 5.0 17.30 18.30
GES 190118C00008000 C Jan 18, 2019 8.0 14.30 15.00
GES 190118C00010000 C Jan 18, 2019 10.0 12.30 12.80
GES 190118C00013000 C Jan 18, 2019 13.0 9.60 10.00
GES 190118C00015000 C Jan 18, 2019 15.0 7.90 8.50
GES 190118C00017000 C Jan 18, 2019 17.0 6.50 6.70
GES 190118C00020000 C Jan 18, 2019 20.0 4.50 4.90
GES 190118C00022000 C Jan 18, 2019 22.0 3.50 3.80
GES 190118C00025000 C Jan 18, 2019 25.0 2.25 2.75
GES 190118C00027000 C Jan 18, 2019 27.0 1.65 1.95
GES 190118C00030000 C Jan 18, 2019 30.0 1.05 1.25
GES 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
GES 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
GES 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
GES 190118P00010000 P Jan 18, 2019 10.0 0.20 0.30
GES 190118P00013000 P Jan 18, 2019 13.0 0.50 0.65
GES 190118P00015000 P Jan 18, 2019 15.0 0.85 1.00
GES 190118P00017000 P Jan 18, 2019 17.0 1.30 1.50
GES 190118P00020000 P Jan 18, 2019 20.0 2.40 2.60
GES 190118P00022000 P Jan 18, 2019 22.0 3.30 3.60
GES 190118P00025000 P Jan 18, 2019 25.0 5.10 5.30
GES 190118P00027000 P Jan 18, 2019 27.0 6.40 6.70
GES 190118P00030000 P Jan 18, 2019 30.0 8.60 9.00
GES 200117C00003000 C Jan 17, 2020 3.0 19.10 20.00
GES 200117C00005000 C Jan 17, 2020 5.0 16.80 18.10
GES 200117C00008000 C Jan 17, 2020 8.0 13.70 15.80
GES 200117C00010000 C Jan 17, 2020 10.0 12.00 13.00
GES 200117C00013000 C Jan 17, 2020 13.0 10.00 11.40
GES 200117C00015000 C Jan 17, 2020 15.0 8.60 9.00
GES 200117C00017000 C Jan 17, 2020 17.0 7.40 7.80
GES 200117C00020000 C Jan 17, 2020 20.0 5.90 6.20
GES 200117C00022000 C Jan 17, 2020 22.0 5.00 5.30
GES 200117C00025000 C Jan 17, 2020 25.0 3.70 4.50
GES 200117C00027000 C Jan 17, 2020 27.0 2.90 4.00
GES 200117C00030000 C Jan 17, 2020 30.0 2.35 3.10
GES 200117P00003000 P Jan 17, 2020 3.0 0.00 0.15
GES 200117P00005000 P Jan 17, 2020 5.0 0.00 0.30
GES 200117P00008000 P Jan 17, 2020 8.0 0.30 0.70
GES 200117P00010000 P Jan 17, 2020 10.0 0.65 1.05
GES 200117P00013000 P Jan 17, 2020 13.0 1.15 1.65
GES 200117P00015000 P Jan 17, 2020 15.0 1.85 2.40
GES 200117P00017000 P Jan 17, 2020 17.0 2.55 2.90
GES 200117P00020000 P Jan 17, 2020 20.0 3.80 4.30
GES 200117P00022000 P Jan 17, 2020 22.0 4.70 5.40
GES 200117P00025000 P Jan 17, 2020 25.0 6.70 7.20
GES 200117P00027000 P Jan 17, 2020 27.0 7.70 8.60
GES 200117P00030000 P Jan 17, 2020 30.0 9.90 10.60
OPRA data is delayed 15 minutes.