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 (2016-07-29)Premium Content

Guess Inc (GES)
As of Sep 29 2016 11:16AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 161021C00006000 C 10/21/16 6.0 8.00 8.90
GES 161021C00007000 C 10/21/16 7.0 7.00 7.80
GES 161021C00008000 C 10/21/16 8.0 6.00 6.80
GES 161021C00009000 C 10/21/16 9.0 5.10 5.80
GES 161021C00010000 C 10/21/16 10.0 4.30 4.60
GES 161021C00011000 C 10/21/16 11.0 3.30 3.60
GES 161021C00012000 C 10/21/16 12.0 2.20 2.70
GES 161021C00013000 C 10/21/16 13.0 1.35 1.75
GES 161021C00014000 C 10/21/16 14.0 0.70 0.80
GES 161021C00015000 C 10/21/16 15.0 0.20 0.30
GES 161021C00016000 C 10/21/16 16.0 0.00 0.15
GES 161021C00017000 C 10/21/16 17.0 0.00 0.10
GES 161021C00018000 C 10/21/16 18.0 0.00 0.10
GES 161021C00019000 C 10/21/16 19.0 0.00 0.10
GES 161021C00020000 C 10/21/16 20.0 0.00 0.10
GES 161021C00021000 C 10/21/16 21.0 0.00 0.10
GES 161021C00022000 C 10/21/16 22.0 0.00 0.10
GES 161021C00023000 C 10/21/16 23.0 0.00 0.10
GES 161021C00024000 C 10/21/16 24.0 0.00 0.10
GES 161021P00006000 P 10/21/16 6.0 0.00 0.10
GES 161021P00007000 P 10/21/16 7.0 0.00 0.10
GES 161021P00008000 P 10/21/16 8.0 0.00 0.10
GES 161021P00009000 P 10/21/16 9.0 0.00 0.10
GES 161021P00010000 P 10/21/16 10.0 0.00 0.10
GES 161021P00011000 P 10/21/16 11.0 0.00 0.10
GES 161021P00012000 P 10/21/16 12.0 0.00 0.10
GES 161021P00013000 P 10/21/16 13.0 0.05 0.15
GES 161021P00014000 P 10/21/16 14.0 0.25 0.35
GES 161021P00015000 P 10/21/16 15.0 0.75 0.85
GES 161021P00016000 P 10/21/16 16.0 1.35 1.85
GES 161021P00017000 P 10/21/16 17.0 2.35 2.75
GES 161021P00018000 P 10/21/16 18.0 3.20 3.80
GES 161021P00019000 P 10/21/16 19.0 4.30 5.00
GES 161021P00020000 P 10/21/16 20.0 5.20 6.10
GES 161021P00021000 P 10/21/16 21.0 4.60 8.30
GES 161021P00022000 P 10/21/16 22.0 5.50 9.80
GES 161021P00023000 P 10/21/16 23.0 6.60 10.70
GES 161021P00024000 P 10/21/16 24.0 9.20 9.90
GES 161118C00006000 C 11/18/16 6.0 8.00 8.80
GES 161118C00007000 C 11/18/16 7.0 5.20 9.20
GES 161118C00008000 C 11/18/16 8.0 4.70 8.50
GES 161118C00009000 C 11/18/16 9.0 5.20 5.80
GES 161118C00010000 C 11/18/16 10.0 4.30 4.70
GES 161118C00011000 C 11/18/16 11.0 3.30 3.70
GES 161118C00012000 C 11/18/16 12.0 2.35 2.80
GES 161118C00013000 C 11/18/16 13.0 1.65 1.75
GES 161118C00014000 C 11/18/16 14.0 0.95 1.00
GES 161118C00015000 C 11/18/16 15.0 0.45 0.50
GES 161118C00016000 C 11/18/16 16.0 0.15 0.25
GES 161118C00017000 C 11/18/16 17.0 0.00 0.10
GES 161118C00018000 C 11/18/16 18.0 0.00 0.05
GES 161118C00019000 C 11/18/16 19.0 0.00 0.05
GES 161118C00020000 C 11/18/16 20.0 0.00 0.05
GES 161118C00021000 C 11/18/16 21.0 0.00 0.05
GES 161118C00022000 C 11/18/16 22.0 0.00 0.05
GES 161118C00023000 C 11/18/16 23.0 0.00 0.05
GES 161118C00024000 C 11/18/16 24.0 0.00 0.05
GES 161118P00006000 P 11/18/16 6.0 0.00 0.05
GES 161118P00007000 P 11/18/16 7.0 0.00 0.05
GES 161118P00008000 P 11/18/16 8.0 0.00 0.05
GES 161118P00009000 P 11/18/16 9.0 0.00 0.05
GES 161118P00010000 P 11/18/16 10.0 0.00 0.05
GES 161118P00011000 P 11/18/16 11.0 0.00 0.10
GES 161118P00012000 P 11/18/16 12.0 0.05 0.15
GES 161118P00013000 P 11/18/16 13.0 0.20 0.25
GES 161118P00014000 P 11/18/16 14.0 0.50 0.55
GES 161118P00015000 P 11/18/16 15.0 0.95 1.05
GES 161118P00016000 P 11/18/16 16.0 1.65 1.80
GES 161118P00017000 P 11/18/16 17.0 2.40 2.80
GES 161118P00018000 P 11/18/16 18.0 3.30 3.80
GES 161118P00019000 P 11/18/16 19.0 4.40 5.00
GES 161118P00020000 P 11/18/16 20.0 3.50 7.00
GES 161118P00021000 P 11/18/16 21.0 4.50 8.10
GES 161118P00022000 P 11/18/16 22.0 5.60 9.70
GES 161118P00023000 P 11/18/16 23.0 6.50 10.80
GES 161118P00024000 P 11/18/16 24.0 9.10 10.00
GES 161216C00008000 C 12/16/16 8.0 6.30 6.70
GES 161216C00009000 C 12/16/16 9.0 5.00 5.70
GES 161216C00010000 C 12/16/16 10.0 4.20 4.80
GES 161216C00011000 C 12/16/16 11.0 2.05 5.10
GES 161216C00012000 C 12/16/16 12.0 2.65 2.75
GES 161216C00013000 C 12/16/16 13.0 1.85 2.00
GES 161216C00014000 C 12/16/16 14.0 1.25 1.35
GES 161216C00015000 C 12/16/16 15.0 0.75 0.85
GES 161216C00016000 C 12/16/16 16.0 0.40 0.50
GES 161216C00017000 C 12/16/16 17.0 0.15 0.25
GES 161216C00018000 C 12/16/16 18.0 0.05 0.15
GES 161216C00019000 C 12/16/16 19.0 0.00 0.10
GES 161216C00020000 C 12/16/16 20.0 0.00 0.05
GES 161216C00021000 C 12/16/16 21.0 0.00 0.05
GES 161216C00022000 C 12/16/16 22.0 0.00 0.05
GES 161216C00023000 C 12/16/16 23.0 0.00 0.05
GES 161216C00024000 C 12/16/16 24.0 0.00 0.05
GES 161216C00025000 C 12/16/16 25.0 0.00 0.05
GES 161216C00026000 C 12/16/16 26.0 0.00 0.05
GES 161216C00027000 C 12/16/16 27.0 0.00 0.05
GES 161216P00008000 P 12/16/16 8.0 0.00 0.05
GES 161216P00009000 P 12/16/16 9.0 0.00 0.10
GES 161216P00010000 P 12/16/16 10.0 0.00 0.10
GES 161216P00011000 P 12/16/16 11.0 0.10 0.20
GES 161216P00012000 P 12/16/16 12.0 0.25 0.35
GES 161216P00013000 P 12/16/16 13.0 0.50 0.60
GES 161216P00014000 P 12/16/16 14.0 0.90 1.00
GES 161216P00015000 P 12/16/16 15.0 1.45 1.55
GES 161216P00016000 P 12/16/16 16.0 2.10 2.20
GES 161216P00017000 P 12/16/16 17.0 2.90 3.00
GES 161216P00018000 P 12/16/16 18.0 3.70 4.10
GES 161216P00019000 P 12/16/16 19.0 4.70 5.00
GES 161216P00020000 P 12/16/16 20.0 5.50 6.00
GES 161216P00021000 P 12/16/16 21.0 6.40 7.10
GES 161216P00022000 P 12/16/16 22.0 5.70 9.50
GES 161216P00023000 P 12/16/16 23.0 6.80 10.10
GES 161216P00024000 P 12/16/16 24.0 7.70 12.00
GES 161216P00025000 P 12/16/16 25.0 8.60 12.50
GES 161216P00026000 P 12/16/16 26.0 9.60 13.50
GES 161216P00027000 P 12/16/16 27.0 12.40 13.40
GES 170120C00005000 C 01/20/17 5.0 9.10 9.70
GES 170120C00008000 C 01/20/17 8.0 6.00 6.90
GES 170120C00009000 C 01/20/17 9.0 5.10 6.00
GES 170120C00010000 C 01/20/17 10.0 2.35 6.10
GES 170120C00011000 C 01/20/17 11.0 3.30 4.20
GES 170120C00012000 C 01/20/17 12.0 2.70 2.85
GES 170120C00013000 C 01/20/17 13.0 1.95 2.10
GES 170120C00014000 C 01/20/17 14.0 1.35 1.45
GES 170120C00015000 C 01/20/17 15.0 0.85 0.95
GES 170120C00016000 C 01/20/17 16.0 0.50 0.60
GES 170120C00017000 C 01/20/17 17.0 0.25 0.35
GES 170120C00018000 C 01/20/17 18.0 0.10 0.20
GES 170120C00019000 C 01/20/17 19.0 0.05 0.15
GES 170120C00020000 C 01/20/17 20.0 0.00 0.05
GES 170120C00021000 C 01/20/17 21.0 0.00 0.05
GES 170120C00022000 C 01/20/17 22.0 0.00 0.05
GES 170120C00023000 C 01/20/17 23.0 0.00 0.05
GES 170120C00024000 C 01/20/17 24.0 0.00 0.05
GES 170120C00025000 C 01/20/17 25.0 0.00 0.05
GES 170120C00026000 C 01/20/17 26.0 0.00 0.05
GES 170120C00027000 C 01/20/17 27.0 0.00 0.05
GES 170120C00028000 C 01/20/17 28.0 0.00 0.05
GES 170120C00029000 C 01/20/17 29.0 0.00 0.05
GES 170120C00030000 C 01/20/17 30.0 0.00 0.05
GES 170120C00031000 C 01/20/17 31.0 0.00 0.05
GES 170120C00032000 C 01/20/17 32.0 0.00 0.05
GES 170120C00035000 C 01/20/17 35.0 0.00 0.05
GES 170120P00005000 P 01/20/17 5.0 0.00 0.05
GES 170120P00008000 P 01/20/17 8.0 0.00 0.05
GES 170120P00009000 P 01/20/17 9.0 0.00 0.10
GES 170120P00010000 P 01/20/17 10.0 0.10 0.15
GES 170120P00011000 P 01/20/17 11.0 0.20 0.30
GES 170120P00012000 P 01/20/17 12.0 0.35 0.45
GES 170120P00013000 P 01/20/17 13.0 0.65 0.75
GES 170120P00014000 P 01/20/17 14.0 1.05 1.15
GES 170120P00015000 P 01/20/17 15.0 1.55 1.65
GES 170120P00016000 P 01/20/17 16.0 2.20 2.35
GES 170120P00017000 P 01/20/17 17.0 3.00 3.10
GES 170120P00018000 P 01/20/17 18.0 3.60 4.10
GES 170120P00019000 P 01/20/17 19.0 4.30 5.20
GES 170120P00020000 P 01/20/17 20.0 5.40 6.10
GES 170120P00021000 P 01/20/17 21.0 6.60 6.90
GES 170120P00022000 P 01/20/17 22.0 7.40 8.10
GES 170120P00023000 P 01/20/17 23.0 8.40 9.20
GES 170120P00024000 P 01/20/17 24.0 9.40 10.20
GES 170120P00025000 P 01/20/17 25.0 10.40 11.70
GES 170120P00026000 P 01/20/17 26.0 11.20 12.40
GES 170120P00027000 P 01/20/17 27.0 12.50 13.40
GES 170120P00028000 P 01/20/17 28.0 13.10 14.60
GES 170120P00029000 P 01/20/17 29.0 12.60 16.50
GES 170120P00030000 P 01/20/17 30.0 15.40 16.50
GES 170120P00031000 P 01/20/17 31.0 14.60 18.50
GES 170120P00032000 P 01/20/17 32.0 17.30 18.40
GES 170120P00035000 P 01/20/17 35.0 20.00 21.30
GES 170317C00006000 C 03/17/17 6.0 8.00 8.80
GES 170317C00007000 C 03/17/17 7.0 7.00 7.80
GES 170317C00008000 C 03/17/17 8.0 6.00 6.90
GES 170317C00009000 C 03/17/17 9.0 5.10 5.90
GES 170317C00010000 C 03/17/17 10.0 4.30 5.00
GES 170317C00011000 C 03/17/17 11.0 3.60 3.80
GES 170317C00012000 C 03/17/17 12.0 2.85 3.00
GES 170317C00013000 C 03/17/17 13.0 2.15 2.30
GES 170317C00014000 C 03/17/17 14.0 1.55 1.70
GES 170317C00015000 C 03/17/17 15.0 1.10 1.25
GES 170317C00016000 C 03/17/17 16.0 0.70 0.85
GES 170317C00017000 C 03/17/17 17.0 0.45 0.55
GES 170317C00018000 C 03/17/17 18.0 0.30 0.35
GES 170317C00019000 C 03/17/17 19.0 0.15 0.25
GES 170317C00020000 C 03/17/17 20.0 0.05 0.15
GES 170317C00021000 C 03/17/17 21.0 0.00 0.10
GES 170317C00022000 C 03/17/17 22.0 0.00 0.10
GES 170317C00023000 C 03/17/17 23.0 0.00 0.05
GES 170317C00024000 C 03/17/17 24.0 0.00 0.05
GES 170317C00025000 C 03/17/17 25.0 0.00 0.05
GES 170317C00026000 C 03/17/17 26.0 0.00 0.05
GES 170317C00027000 C 03/17/17 27.0 0.00 0.05
GES 170317P00006000 P 03/17/17 6.0 0.00 0.05
GES 170317P00007000 P 03/17/17 7.0 0.00 0.10
GES 170317P00008000 P 03/17/17 8.0 0.00 0.10
GES 170317P00009000 P 03/17/17 9.0 0.10 0.20
GES 170317P00010000 P 03/17/17 10.0 0.20 0.30
GES 170317P00011000 P 03/17/17 11.0 0.35 0.45
GES 170317P00012000 P 03/17/17 12.0 0.60 0.70
GES 170317P00013000 P 03/17/17 13.0 0.90 1.00
GES 170317P00014000 P 03/17/17 14.0 1.30 1.45
GES 170317P00015000 P 03/17/17 15.0 1.80 2.00
GES 170317P00016000 P 03/17/17 16.0 2.45 2.60
GES 170317P00017000 P 03/17/17 17.0 3.20 3.30
GES 170317P00018000 P 03/17/17 18.0 4.00 4.10
GES 170317P00019000 P 03/17/17 19.0 4.80 5.10
GES 170317P00020000 P 03/17/17 20.0 5.60 6.10
GES 170317P00021000 P 03/17/17 21.0 6.40 7.30
GES 170317P00022000 P 03/17/17 22.0 7.40 8.20
GES 170317P00023000 P 03/17/17 23.0 6.70 11.00
GES 170317P00024000 P 03/17/17 24.0 7.70 12.00
GES 170317P00025000 P 03/17/17 25.0 10.40 11.20
GES 170317P00026000 P 03/17/17 26.0 10.40 13.80
GES 170317P00027000 P 03/17/17 27.0 12.50 13.10

OPRA data is delayed 15 minutes.