Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Guess Inc (GES)
As of Mar 7 2014 5:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 140322C00014000 C 03/22/14 14.0 16.30 17.40
GES 140322C00015000 C 03/22/14 15.0 15.40 16.40
GES 140322C00016000 C 03/22/14 16.0 14.40 15.40
GES 140322C00018000 C 03/22/14 18.0 12.40 13.40
GES 140322C00019000 C 03/22/14 19.0 11.20 12.40
GES 140322C00020000 C 03/22/14 20.0 10.20 11.40
GES 140322C00021000 C 03/22/14 21.0 9.10 10.40
GES 140322C00022000 C 03/22/14 22.0 8.40 9.40
GES 140322C00023000 C 03/22/14 23.0 7.50 8.40
GES 140322C00024000 C 03/22/14 24.0 6.60 7.40
GES 140322C00025000 C 03/22/14 25.0 5.60 6.40
GES 140322C00026000 C 03/22/14 26.0 4.70 5.40
GES 140322C00027000 C 03/22/14 27.0 3.80 4.40
GES 140322C00028000 C 03/22/14 28.0 3.00 3.40
GES 140322C00029000 C 03/22/14 29.0 2.30 2.55
GES 140322C00030000 C 03/22/14 30.0 1.70 1.85
GES 140322C00031000 C 03/22/14 31.0 1.15 1.30
GES 140322C00032000 C 03/22/14 32.0 0.70 0.85
GES 140322C00033000 C 03/22/14 33.0 0.40 0.55
GES 140322C00034000 C 03/22/14 34.0 0.20 0.35
GES 140322C00035000 C 03/22/14 35.0 0.10 0.25
GES 140322C00036000 C 03/22/14 36.0 0.05 0.15
GES 140322C00037000 C 03/22/14 37.0 0.00 0.10
GES 140322C00038000 C 03/22/14 38.0 0.00 0.10
GES 140322C00039000 C 03/22/14 39.0 0.00 0.10
GES 140322C00040000 C 03/22/14 40.0 0.00 0.05
GES 140322C00041000 C 03/22/14 41.0 0.00 0.05
GES 140322C00042000 C 03/22/14 42.0 0.00 0.05
GES 140322C00043000 C 03/22/14 43.0 0.00 0.05
GES 140322C00044000 C 03/22/14 44.0 0.00 0.05
GES 140322C00045000 C 03/22/14 45.0 0.00 0.05
GES 140322C00046000 C 03/22/14 46.0 0.00 0.05
GES 140322C00047000 C 03/22/14 47.0 0.00 0.05
GES 140322C00048000 C 03/22/14 48.0 0.00 0.05
GES 140322C00049000 C 03/22/14 49.0 0.00 0.05
GES 140322C00050000 C 03/22/14 50.0 0.00 0.05
GES 140322P00014000 P 03/22/14 14.0 0.00 0.05
GES 140322P00015000 P 03/22/14 15.0 0.00 0.05
GES 140322P00016000 P 03/22/14 16.0 0.00 0.05
GES 140322P00018000 P 03/22/14 18.0 0.00 0.05
GES 140322P00019000 P 03/22/14 19.0 0.00 0.05
GES 140322P00020000 P 03/22/14 20.0 0.00 0.05
GES 140322P00021000 P 03/22/14 21.0 0.00 0.05
GES 140322P00022000 P 03/22/14 22.0 0.00 0.05
GES 140322P00023000 P 03/22/14 23.0 0.00 0.10
GES 140322P00024000 P 03/22/14 24.0 0.00 0.10
GES 140322P00025000 P 03/22/14 25.0 0.05 0.15
GES 140322P00026000 P 03/22/14 26.0 0.10 0.20
GES 140322P00027000 P 03/22/14 27.0 0.20 0.30
GES 140322P00028000 P 03/22/14 28.0 0.30 0.45
GES 140322P00029000 P 03/22/14 29.0 0.60 0.65
GES 140322P00030000 P 03/22/14 30.0 0.85 1.05
GES 140322P00031000 P 03/22/14 31.0 1.30 1.50
GES 140322P00032000 P 03/22/14 32.0 1.85 2.05
GES 140322P00033000 P 03/22/14 33.0 2.50 2.85
GES 140322P00034000 P 03/22/14 34.0 3.30 3.60
GES 140322P00035000 P 03/22/14 35.0 3.90 4.60
GES 140322P00036000 P 03/22/14 36.0 4.80 5.50
GES 140322P00037000 P 03/22/14 37.0 5.70 6.60
GES 140322P00038000 P 03/22/14 38.0 6.70 7.60
GES 140322P00039000 P 03/22/14 39.0 7.70 8.60
GES 140322P00040000 P 03/22/14 40.0 8.70 9.60
GES 140322P00041000 P 03/22/14 41.0 9.70 10.50
GES 140322P00042000 P 03/22/14 42.0 10.60 11.60
GES 140322P00043000 P 03/22/14 43.0 11.60 12.60
GES 140322P00044000 P 03/22/14 44.0 12.60 13.70
GES 140322P00045000 P 03/22/14 45.0 13.60 14.70
GES 140322P00046000 P 03/22/14 46.0 14.60 15.70
GES 140322P00047000 P 03/22/14 47.0 15.60 16.70
GES 140322P00048000 P 03/22/14 48.0 16.60 17.70
GES 140322P00049000 P 03/22/14 49.0 17.60 18.80
GES 140322P00050000 P 03/22/14 50.0 18.60 19.70
GES 140419C00021000 C 04/19/14 21.0 9.60 10.40
GES 140419C00022000 C 04/19/14 22.0 8.60 9.40
GES 140419C00023000 C 04/19/14 23.0 7.60 8.40
GES 140419C00024000 C 04/19/14 24.0 6.70 7.40
GES 140419C00025000 C 04/19/14 25.0 5.70 6.40
GES 140419C00026000 C 04/19/14 26.0 4.80 5.50
GES 140419C00027000 C 04/19/14 27.0 3.90 4.60
GES 140419C00028000 C 04/19/14 28.0 3.20 3.50
GES 140419C00029000 C 04/19/14 29.0 2.50 2.65
GES 140419C00030000 C 04/19/14 30.0 1.90 2.00
GES 140419C00031000 C 04/19/14 31.0 1.35 1.45
GES 140419C00032000 C 04/19/14 32.0 0.95 1.10
GES 140419C00033000 C 04/19/14 33.0 0.60 0.75
GES 140419C00034000 C 04/19/14 34.0 0.35 0.50
GES 140419C00035000 C 04/19/14 35.0 0.20 0.35
GES 140419C00036000 C 04/19/14 36.0 0.10 0.25
GES 140419C00037000 C 04/19/14 37.0 0.05 0.20
GES 140419P00021000 P 04/19/14 21.0 0.00 0.10
GES 140419P00022000 P 04/19/14 22.0 0.00 0.10
GES 140419P00023000 P 04/19/14 23.0 0.05 0.15
GES 140419P00024000 P 04/19/14 24.0 0.05 0.20
GES 140419P00025000 P 04/19/14 25.0 0.10 0.25
GES 140419P00026000 P 04/19/14 26.0 0.20 0.35
GES 140419P00027000 P 04/19/14 27.0 0.30 0.45
GES 140419P00028000 P 04/19/14 28.0 0.55 0.70
GES 140419P00029000 P 04/19/14 29.0 0.80 0.95
GES 140419P00030000 P 04/19/14 30.0 1.20 1.30
GES 140419P00031000 P 04/19/14 31.0 1.65 1.85
GES 140419P00032000 P 04/19/14 32.0 2.25 2.45
GES 140419P00033000 P 04/19/14 33.0 2.90 3.20
GES 140419P00034000 P 04/19/14 34.0 3.70 4.00
GES 140419P00035000 P 04/19/14 35.0 4.50 4.80
GES 140419P00036000 P 04/19/14 36.0 5.10 5.80
GES 140419P00037000 P 04/19/14 37.0 6.00 6.70
GES 140621C00015000 C 06/21/14 15.0 15.40 16.40
GES 140621C00016000 C 06/21/14 16.0 14.50 15.40
GES 140621C00018000 C 06/21/14 18.0 12.50 13.40
GES 140621C00019000 C 06/21/14 19.0 11.50 12.40
GES 140621C00020000 C 06/21/14 20.0 10.60 11.40
GES 140621C00021000 C 06/21/14 21.0 9.60 10.40
GES 140621C00022000 C 06/21/14 22.0 8.60 9.40
GES 140621C00023000 C 06/21/14 23.0 7.70 8.50
GES 140621C00024000 C 06/21/14 24.0 6.80 7.50
GES 140621C00025000 C 06/21/14 25.0 5.90 6.60
GES 140621C00026000 C 06/21/14 26.0 5.20 5.50
GES 140621C00027000 C 06/21/14 27.0 4.40 4.70
GES 140621C00028000 C 06/21/14 28.0 3.70 4.00
GES 140621C00029000 C 06/21/14 29.0 3.00 3.30
GES 140621C00030000 C 06/21/14 30.0 2.50 2.65
GES 140621C00031000 C 06/21/14 31.0 1.95 2.10
GES 140621C00032000 C 06/21/14 32.0 1.55 1.70
GES 140621C00033000 C 06/21/14 33.0 1.20 1.35
GES 140621C00034000 C 06/21/14 34.0 0.90 1.05
GES 140621C00035000 C 06/21/14 35.0 0.65 0.80
GES 140621C00036000 C 06/21/14 36.0 0.50 0.65
GES 140621C00037000 C 06/21/14 37.0 0.35 0.50
GES 140621C00038000 C 06/21/14 38.0 0.25 0.40
GES 140621C00039000 C 06/21/14 39.0 0.15 0.30
GES 140621C00040000 C 06/21/14 40.0 0.10 0.25
GES 140621C00041000 C 06/21/14 41.0 0.05 0.20
GES 140621C00042000 C 06/21/14 42.0 0.05 0.15
GES 140621C00043000 C 06/21/14 43.0 0.00 0.10
GES 140621C00044000 C 06/21/14 44.0 0.00 0.10
GES 140621C00045000 C 06/21/14 45.0 0.00 0.10
GES 140621C00046000 C 06/21/14 46.0 0.00 0.10
GES 140621P00015000 P 06/21/14 15.0 0.00 0.05
GES 140621P00016000 P 06/21/14 16.0 0.00 0.10
GES 140621P00018000 P 06/21/14 18.0 0.00 0.10
GES 140621P00019000 P 06/21/14 19.0 0.05 0.10
GES 140621P00020000 P 06/21/14 20.0 0.05 0.15
GES 140621P00021000 P 06/21/14 21.0 0.10 0.25
GES 140621P00022000 P 06/21/14 22.0 0.15 0.30
GES 140621P00023000 P 06/21/14 23.0 0.25 0.40
GES 140621P00024000 P 06/21/14 24.0 0.35 0.50
GES 140621P00025000 P 06/21/14 25.0 0.45 0.60
GES 140621P00026000 P 06/21/14 26.0 0.65 0.80
GES 140621P00027000 P 06/21/14 27.0 0.95 1.05
GES 140621P00028000 P 06/21/14 28.0 1.20 1.35
GES 140621P00029000 P 06/21/14 29.0 1.55 1.70
GES 140621P00030000 P 06/21/14 30.0 1.95 2.15
GES 140621P00031000 P 06/21/14 31.0 2.50 2.65
GES 140621P00032000 P 06/21/14 32.0 3.00 3.30
GES 140621P00033000 P 06/21/14 33.0 3.70 4.00
GES 140621P00034000 P 06/21/14 34.0 4.40 4.70
GES 140621P00035000 P 06/21/14 35.0 5.10 5.50
GES 140621P00036000 P 06/21/14 36.0 6.00 6.30
GES 140621P00037000 P 06/21/14 37.0 6.80 7.20
GES 140621P00038000 P 06/21/14 38.0 7.40 8.10
GES 140621P00039000 P 06/21/14 39.0 8.30 9.00
GES 140621P00040000 P 06/21/14 40.0 9.20 10.00
GES 140621P00041000 P 06/21/14 41.0 10.20 10.90
GES 140621P00042000 P 06/21/14 42.0 11.10 11.90
GES 140621P00043000 P 06/21/14 43.0 12.10 12.90
GES 140621P00044000 P 06/21/14 44.0 13.10 13.90
GES 140621P00045000 P 06/21/14 45.0 14.10 14.90
GES 140621P00046000 P 06/21/14 46.0 15.00 15.90
GES 140920C00018000 C 09/20/14 18.0 12.50 13.50
GES 140920C00019000 C 09/20/14 19.0 11.50 12.60
GES 140920C00020000 C 09/20/14 20.0 10.50 11.70
GES 140920C00021000 C 09/20/14 21.0 9.70 10.50
GES 140920C00022000 C 09/20/14 22.0 8.80 9.50
GES 140920C00023000 C 09/20/14 23.0 7.90 8.60
GES 140920C00024000 C 09/20/14 24.0 7.10 7.80
GES 140920C00025000 C 09/20/14 25.0 6.30 6.60
GES 140920C00026000 C 09/20/14 26.0 5.50 5.90
GES 140920C00027000 C 09/20/14 27.0 4.80 5.20
GES 140920C00028000 C 09/20/14 28.0 4.20 4.50
GES 140920C00029000 C 09/20/14 29.0 3.60 3.90
GES 140920C00030000 C 09/20/14 30.0 3.00 3.30
GES 140920C00031000 C 09/20/14 31.0 2.60 2.80
GES 140920C00032000 C 09/20/14 32.0 2.15 2.35
GES 140920C00033000 C 09/20/14 33.0 1.80 2.00
GES 140920C00034000 C 09/20/14 34.0 1.50 1.65
GES 140920C00035000 C 09/20/14 35.0 1.20 1.40
GES 140920C00036000 C 09/20/14 36.0 1.00 1.20
GES 140920C00037000 C 09/20/14 37.0 0.80 1.00
GES 140920C00038000 C 09/20/14 38.0 0.60 0.80
GES 140920C00039000 C 09/20/14 39.0 0.50 0.65
GES 140920C00040000 C 09/20/14 40.0 0.40 0.55
GES 140920C00041000 C 09/20/14 41.0 0.25 0.45
GES 140920C00042000 C 09/20/14 42.0 0.20 0.35
GES 140920P00018000 P 09/20/14 18.0 0.10 0.25
GES 140920P00019000 P 09/20/14 19.0 0.15 0.30
GES 140920P00020000 P 09/20/14 20.0 0.20 0.40
GES 140920P00021000 P 09/20/14 21.0 0.30 0.40
GES 140920P00022000 P 09/20/14 22.0 0.40 0.60
GES 140920P00023000 P 09/20/14 23.0 0.55 0.75
GES 140920P00024000 P 09/20/14 24.0 0.75 0.90
GES 140920P00025000 P 09/20/14 25.0 0.95 1.15
GES 140920P00026000 P 09/20/14 26.0 1.25 1.40
GES 140920P00027000 P 09/20/14 27.0 1.55 1.70
GES 140920P00028000 P 09/20/14 28.0 1.90 2.05
GES 140920P00029000 P 09/20/14 29.0 2.30 2.40
GES 140920P00030000 P 09/20/14 30.0 2.75 2.90
GES 140920P00031000 P 09/20/14 31.0 3.20 3.50
GES 140920P00032000 P 09/20/14 32.0 3.80 4.00
GES 140920P00033000 P 09/20/14 33.0 4.40 4.70
GES 140920P00034000 P 09/20/14 34.0 5.10 5.40
GES 140920P00035000 P 09/20/14 35.0 5.80 6.20
GES 140920P00036000 P 09/20/14 36.0 6.60 7.00
GES 140920P00037000 P 09/20/14 37.0 7.40 7.80
GES 140920P00038000 P 09/20/14 38.0 8.20 8.60
GES 140920P00039000 P 09/20/14 39.0 9.10 9.50
GES 140920P00040000 P 09/20/14 40.0 9.70 10.40
GES 140920P00041000 P 09/20/14 41.0 10.60 11.30
GES 140920P00042000 P 09/20/14 42.0 11.50 12.30
GES 150117C00011800 C 01/17/15 11.8 18.50 19.30
GES 150117C00013800 C 01/17/15 13.8 16.60 17.30
GES 150117C00015000 C 01/17/15 15.0 15.40 16.20
GES 150117C00016800 C 01/17/15 16.8 13.60 14.40
GES 150117C00018800 C 01/17/15 18.8 11.60 12.40
GES 150117C00020800 C 01/17/15 20.8 9.90 10.80
GES 150117C00023800 C 01/17/15 23.8 7.60 8.00
GES 150117C00025800 C 01/17/15 25.8 6.10 6.50
GES 150117C00028800 C 01/17/15 28.8 4.30 4.60
GES 150117C00030800 C 01/17/15 30.8 3.30 3.60
GES 150117C00033800 C 01/17/15 33.8 2.15 2.35
GES 150117C00035000 C 01/17/15 35.0 1.80 2.00
GES 150117C00040000 C 01/17/15 40.0 0.75 0.95
GES 150117C00045000 C 01/17/15 45.0 0.25 0.50
GES 150117C00050000 C 01/17/15 50.0 0.10 0.25
GES 150117P00011800 P 01/17/15 11.8 0.00 0.15
GES 150117P00013800 P 01/17/15 13.8 0.05 0.20
GES 150117P00015000 P 01/17/15 15.0 0.10 0.25
GES 150117P00016800 P 01/17/15 16.8 0.20 0.35
GES 150117P00018800 P 01/17/15 18.8 0.35 0.55
GES 150117P00020800 P 01/17/15 20.8 0.60 0.85
GES 150117P00023800 P 01/17/15 23.8 1.20 1.40
GES 150117P00025800 P 01/17/15 25.8 1.75 2.00
GES 150117P00028800 P 01/17/15 28.8 2.90 3.20
GES 150117P00030800 P 01/17/15 30.8 3.90 4.20
GES 150117P00033800 P 01/17/15 33.8 5.70 6.00
GES 150117P00035000 P 01/17/15 35.0 6.60 6.90
GES 150117P00040000 P 01/17/15 40.0 10.50 10.90
GES 150117P00045000 P 01/17/15 45.0 14.80 15.70
GES 150117P00050000 P 01/17/15 50.0 19.60 20.40
GES 160115C00015000 C 01/15/16 15.0 15.30 16.20
GES 160115C00018000 C 01/15/16 18.0 12.50 13.60
GES 160115C00020000 C 01/15/16 20.0 10.80 12.00
GES 160115C00023000 C 01/15/16 23.0 9.00 9.50
GES 160115C00025000 C 01/15/16 25.0 7.70 8.20
GES 160115C00028000 C 01/15/16 28.0 6.00 6.50
GES 160115C00030000 C 01/15/16 30.0 5.10 5.60
GES 160115C00032000 C 01/15/16 32.0 4.20 4.70
GES 160115C00035000 C 01/15/16 35.0 3.20 3.70
GES 160115C00037000 C 01/15/16 37.0 2.60 3.20
GES 160115C00040000 C 01/15/16 40.0 2.00 2.35
GES 160115C00042000 C 01/15/16 42.0 1.65 2.00
GES 160115C00045000 C 01/15/16 45.0 1.20 1.55
GES 160115C00047000 C 01/15/16 47.0 0.95 1.30
GES 160115P00015000 P 01/15/16 15.0 0.55 0.85
GES 160115P00018000 P 01/15/16 18.0 1.10 1.40
GES 160115P00020000 P 01/15/16 20.0 1.55 1.85
GES 160115P00023000 P 01/15/16 23.0 2.45 2.75
GES 160115P00025000 P 01/15/16 25.0 3.20 3.50
GES 160115P00028000 P 01/15/16 28.0 4.60 4.90
GES 160115P00030000 P 01/15/16 30.0 5.60 5.90
GES 160115P00032000 P 01/15/16 32.0 6.80 7.10
GES 160115P00035000 P 01/15/16 35.0 8.70 9.10
GES 160115P00037000 P 01/15/16 37.0 10.10 10.50
GES 160115P00040000 P 01/15/16 40.0 12.30 12.80
GES 160115P00042000 P 01/15/16 42.0 13.90 14.40
GES 160115P00045000 P 01/15/16 45.0 16.40 17.00
GES 160115P00047000 P 01/15/16 47.0 18.20 18.80

OPRA data is delayed 15 minutes.