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 (2017-07-28)Premium Content

Guess Inc (GES)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 170818C00003000 C 08/18/17 3.0 9.00 9.30
GES 170818C00004000 C 08/18/17 4.0 8.00 8.30
GES 170818C00005000 C 08/18/17 5.0 6.90 7.30
GES 170818C00006000 C 08/18/17 6.0 5.90 6.30
GES 170818C00007000 C 08/18/17 7.0 5.00 5.30
GES 170818C00008000 C 08/18/17 8.0 4.00 4.30
GES 170818C00009000 C 08/18/17 9.0 3.00 3.30
GES 170818C00010000 C 08/18/17 10.0 2.05 2.25
GES 170818C00011000 C 08/18/17 11.0 1.20 1.35
GES 170818C00012000 C 08/18/17 12.0 0.50 0.60
GES 170818C00013000 C 08/18/17 13.0 0.10 0.20
GES 170818C00014000 C 08/18/17 14.0 0.00 0.05
GES 170818C00015000 C 08/18/17 15.0 0.00 0.05
GES 170818C00016000 C 08/18/17 16.0 0.00 0.05
GES 170818C00017000 C 08/18/17 17.0 0.00 0.05
GES 170818C00018000 C 08/18/17 18.0 0.00 0.05
GES 170818C00019000 C 08/18/17 19.0 0.00 0.05
GES 170818C00020000 C 08/18/17 20.0 0.00 0.05
GES 170818C00021000 C 08/18/17 21.0 0.00 0.05
GES 170818P00003000 P 08/18/17 3.0 0.00 0.05
GES 170818P00004000 P 08/18/17 4.0 0.00 0.05
GES 170818P00005000 P 08/18/17 5.0 0.00 0.05
GES 170818P00006000 P 08/18/17 6.0 0.00 0.05
GES 170818P00007000 P 08/18/17 7.0 0.00 0.05
GES 170818P00008000 P 08/18/17 8.0 0.00 0.05
GES 170818P00009000 P 08/18/17 9.0 0.00 0.05
GES 170818P00010000 P 08/18/17 10.0 0.00 0.05
GES 170818P00011000 P 08/18/17 11.0 0.05 0.15
GES 170818P00012000 P 08/18/17 12.0 0.35 0.45
GES 170818P00013000 P 08/18/17 13.0 0.95 1.10
GES 170818P00014000 P 08/18/17 14.0 1.80 2.00
GES 170818P00015000 P 08/18/17 15.0 2.80 2.95
GES 170818P00016000 P 08/18/17 16.0 3.70 4.00
GES 170818P00017000 P 08/18/17 17.0 4.80 5.00
GES 170818P00018000 P 08/18/17 18.0 5.60 6.00
GES 170818P00019000 P 08/18/17 19.0 6.60 7.00
GES 170818P00020000 P 08/18/17 20.0 7.60 8.00
GES 170818P00021000 P 08/18/17 21.0 8.70 9.00
GES 170915C00003000 C 09/15/17 3.0 9.00 9.30
GES 170915C00004000 C 09/15/17 4.0 8.00 8.30
GES 170915C00005000 C 09/15/17 5.0 7.00 7.30
GES 170915C00006000 C 09/15/17 6.0 6.00 6.40
GES 170915C00007000 C 09/15/17 7.0 5.10 5.30
GES 170915C00008000 C 09/15/17 8.0 4.10 4.30
GES 170915C00009000 C 09/15/17 9.0 3.10 3.30
GES 170915C00010000 C 09/15/17 10.0 2.20 2.35
GES 170915C00011000 C 09/15/17 11.0 1.45 1.55
GES 170915C00012000 C 09/15/17 12.0 0.80 0.90
GES 170915C00013000 C 09/15/17 13.0 0.40 0.50
GES 170915C00014000 C 09/15/17 14.0 0.15 0.25
GES 170915C00015000 C 09/15/17 15.0 0.05 0.15
GES 170915C00016000 C 09/15/17 16.0 0.00 0.05
GES 170915C00017000 C 09/15/17 17.0 0.00 0.05
GES 170915C00018000 C 09/15/17 18.0 0.00 0.05
GES 170915C00019000 C 09/15/17 19.0 0.00 0.05
GES 170915C00020000 C 09/15/17 20.0 0.00 0.05
GES 170915C00021000 C 09/15/17 21.0 0.00 0.05
GES 170915P00003000 P 09/15/17 3.0 0.00 0.05
GES 170915P00004000 P 09/15/17 4.0 0.00 0.05
GES 170915P00005000 P 09/15/17 5.0 0.00 0.05
GES 170915P00006000 P 09/15/17 6.0 0.00 0.05
GES 170915P00007000 P 09/15/17 7.0 0.00 0.05
GES 170915P00008000 P 09/15/17 8.0 0.00 0.05
GES 170915P00009000 P 09/15/17 9.0 0.00 0.10
GES 170915P00010000 P 09/15/17 10.0 0.15 0.25
GES 170915P00011000 P 09/15/17 11.0 0.40 0.50
GES 170915P00012000 P 09/15/17 12.0 0.80 0.90
GES 170915P00013000 P 09/15/17 13.0 1.40 1.55
GES 170915P00014000 P 09/15/17 14.0 2.15 2.30
GES 170915P00015000 P 09/15/17 15.0 3.00 3.20
GES 170915P00016000 P 09/15/17 16.0 4.00 4.20
GES 170915P00017000 P 09/15/17 17.0 5.00 5.20
GES 170915P00018000 P 09/15/17 18.0 5.90 6.20
GES 170915P00019000 P 09/15/17 19.0 7.00 7.20
GES 170915P00020000 P 09/15/17 20.0 7.90 8.20
GES 170915P00021000 P 09/15/17 21.0 8.80 9.20
GES 171215C00003000 C 12/15/17 3.0 9.00 9.30
GES 171215C00004000 C 12/15/17 4.0 8.00 8.30
GES 171215C00005000 C 12/15/17 5.0 7.00 7.30
GES 171215C00006000 C 12/15/17 6.0 6.00 6.30
GES 171215C00007000 C 12/15/17 7.0 5.00 5.30
GES 171215C00008000 C 12/15/17 8.0 4.10 4.30
GES 171215C00009000 C 12/15/17 9.0 3.20 3.40
GES 171215C00010000 C 12/15/17 10.0 2.40 2.55
GES 171215C00011000 C 12/15/17 11.0 1.75 1.85
GES 171215C00012000 C 12/15/17 12.0 1.20 1.30
GES 171215C00013000 C 12/15/17 13.0 0.75 0.90
GES 171215C00014000 C 12/15/17 14.0 0.50 0.60
GES 171215C00015000 C 12/15/17 15.0 0.30 0.40
GES 171215C00016000 C 12/15/17 16.0 0.15 0.25
GES 171215C00017000 C 12/15/17 17.0 0.05 0.15
GES 171215C00018000 C 12/15/17 18.0 0.00 0.10
GES 171215C00019000 C 12/15/17 19.0 0.00 0.10
GES 171215C00020000 C 12/15/17 20.0 0.00 0.05
GES 171215P00003000 P 12/15/17 3.0 0.00 0.05
GES 171215P00004000 P 12/15/17 4.0 0.00 0.05
GES 171215P00005000 P 12/15/17 5.0 0.00 0.05
GES 171215P00006000 P 12/15/17 6.0 0.00 0.10
GES 171215P00007000 P 12/15/17 7.0 0.05 0.10
GES 171215P00008000 P 12/15/17 8.0 0.10 0.20
GES 171215P00009000 P 12/15/17 9.0 0.25 0.35
GES 171215P00010000 P 12/15/17 10.0 0.50 0.60
GES 171215P00011000 P 12/15/17 11.0 0.85 0.95
GES 171215P00012000 P 12/15/17 12.0 1.35 1.45
GES 171215P00013000 P 12/15/17 13.0 1.90 2.05
GES 171215P00014000 P 12/15/17 14.0 2.65 2.80
GES 171215P00015000 P 12/15/17 15.0 3.40 3.60
GES 171215P00016000 P 12/15/17 16.0 4.30 4.50
GES 171215P00017000 P 12/15/17 17.0 5.20 5.40
GES 171215P00018000 P 12/15/17 18.0 6.10 6.40
GES 171215P00019000 P 12/15/17 19.0 7.10 7.50
GES 171215P00020000 P 12/15/17 20.0 8.10 8.30
GES 180119C00003000 C 01/19/18 3.0 9.00 9.40
GES 180119C00005000 C 01/19/18 5.0 7.00 7.30
GES 180119C00006000 C 01/19/18 6.0 6.00 6.30
GES 180119C00007000 C 01/19/18 7.0 5.00 5.30
GES 180119C00008000 C 01/19/18 8.0 4.10 4.30
GES 180119C00009000 C 01/19/18 9.0 3.20 3.40
GES 180119C00010000 C 01/19/18 10.0 2.45 2.60
GES 180119C00011000 C 01/19/18 11.0 1.80 1.95
GES 180119C00012000 C 01/19/18 12.0 1.25 1.40
GES 180119C00013000 C 01/19/18 13.0 0.85 0.95
GES 180119C00014000 C 01/19/18 14.0 0.55 0.65
GES 180119C00015000 C 01/19/18 15.0 0.35 0.45
GES 180119C00016000 C 01/19/18 16.0 0.20 0.30
GES 180119C00017000 C 01/19/18 17.0 0.10 0.20
GES 180119C00018000 C 01/19/18 18.0 0.05 0.15
GES 180119C00019000 C 01/19/18 19.0 0.00 0.10
GES 180119C00020000 C 01/19/18 20.0 0.00 0.10
GES 180119C00021000 C 01/19/18 21.0 0.00 0.05
GES 180119C00022000 C 01/19/18 22.0 0.00 0.05
GES 180119C00025000 C 01/19/18 25.0 0.00 0.05
GES 180119C00027000 C 01/19/18 27.0 0.00 0.05
GES 180119C00030000 C 01/19/18 30.0 0.00 0.05
GES 180119P00003000 P 01/19/18 3.0 0.00 0.05
GES 180119P00005000 P 01/19/18 5.0 0.00 0.05
GES 180119P00006000 P 01/19/18 6.0 0.00 0.10
GES 180119P00007000 P 01/19/18 7.0 0.05 0.15
GES 180119P00008000 P 01/19/18 8.0 0.15 0.25
GES 180119P00009000 P 01/19/18 9.0 0.35 0.45
GES 180119P00010000 P 01/19/18 10.0 0.60 0.70
GES 180119P00011000 P 01/19/18 11.0 0.95 1.10
GES 180119P00012000 P 01/19/18 12.0 1.45 1.55
GES 180119P00013000 P 01/19/18 13.0 2.05 2.15
GES 180119P00014000 P 01/19/18 14.0 2.70 2.90
GES 180119P00015000 P 01/19/18 15.0 3.50 3.70
GES 180119P00016000 P 01/19/18 16.0 4.40 4.50
GES 180119P00017000 P 01/19/18 17.0 5.20 5.50
GES 180119P00018000 P 01/19/18 18.0 6.20 6.40
GES 180119P00019000 P 01/19/18 19.0 7.10 7.30
GES 180119P00020000 P 01/19/18 20.0 8.10 8.30
GES 180119P00021000 P 01/19/18 21.0 9.10 9.30
GES 180119P00022000 P 01/19/18 22.0 10.00 10.30
GES 180119P00025000 P 01/19/18 25.0 13.00 13.30
GES 180119P00027000 P 01/19/18 27.0 15.00 15.30
GES 180119P00030000 P 01/19/18 30.0 18.00 18.20
GES 180316C00005000 C 03/16/18 5.0 6.30 8.40
GES 180316C00006000 C 03/16/18 6.0 5.20 7.60
GES 180316C00007000 C 03/16/18 7.0 4.70 6.30
GES 180316C00008000 C 03/16/18 8.0 2.75 5.60
GES 180316C00009000 C 03/16/18 9.0 2.35 5.00
GES 180316C00010000 C 03/16/18 10.0 2.60 2.75
GES 180316C00011000 C 03/16/18 11.0 1.95 2.10
GES 180316C00012000 C 03/16/18 12.0 1.45 1.60
GES 180316C00013000 C 03/16/18 13.0 1.05 1.20
GES 180316C00014000 C 03/16/18 14.0 0.70 0.90
GES 180316C00015000 C 03/16/18 15.0 0.50 0.65
GES 180316C00016000 C 03/16/18 16.0 0.30 0.45
GES 180316C00017000 C 03/16/18 17.0 0.20 0.35
GES 180316C00018000 C 03/16/18 18.0 0.15 0.25
GES 180316C00019000 C 03/16/18 19.0 0.05 0.20
GES 180316C00020000 C 03/16/18 20.0 0.05 0.15
GES 180316C00021000 C 03/16/18 21.0 0.00 0.10
GES 180316P00005000 P 03/16/18 5.0 0.00 0.10
GES 180316P00006000 P 03/16/18 6.0 0.05 0.15
GES 180316P00007000 P 03/16/18 7.0 0.10 0.20
GES 180316P00008000 P 03/16/18 8.0 0.25 0.35
GES 180316P00009000 P 03/16/18 9.0 0.45 0.55
GES 180316P00010000 P 03/16/18 10.0 0.75 0.90
GES 180316P00011000 P 03/16/18 11.0 1.10 1.25
GES 180316P00012000 P 03/16/18 12.0 1.60 1.75
GES 180316P00013000 P 03/16/18 13.0 2.20 2.40
GES 180316P00014000 P 03/16/18 14.0 2.85 3.10
GES 180316P00015000 P 03/16/18 15.0 3.60 3.80
GES 180316P00016000 P 03/16/18 16.0 4.50 4.70
GES 180316P00017000 P 03/16/18 17.0 5.30 5.50
GES 180316P00018000 P 03/16/18 18.0 4.70 7.60
GES 180316P00019000 P 03/16/18 19.0 5.70 8.40
GES 180316P00020000 P 03/16/18 20.0 7.10 9.00
GES 180316P00021000 P 03/16/18 21.0 8.00 10.00
GES 190118C00003000 C 01/18/19 3.0 8.90 9.40
GES 190118C00005000 C 01/18/19 5.0 7.00 7.30
GES 190118C00008000 C 01/18/19 8.0 4.20 4.50
GES 190118C00010000 C 01/18/19 10.0 2.90 3.10
GES 190118C00013000 C 01/18/19 13.0 1.50 1.80
GES 190118C00015000 C 01/18/19 15.0 0.95 1.30
GES 190118C00017000 C 01/18/19 17.0 0.60 0.90
GES 190118C00020000 C 01/18/19 20.0 0.25 0.55
GES 190118C00022000 C 01/18/19 22.0 0.15 0.40
GES 190118C00025000 C 01/18/19 25.0 0.00 0.25
GES 190118C00027000 C 01/18/19 27.0 0.00 0.20
GES 190118C00030000 C 01/18/19 30.0 0.00 0.10
GES 190118P00003000 P 01/18/19 3.0 0.00 0.15
GES 190118P00005000 P 01/18/19 5.0 0.15 0.30
GES 190118P00008000 P 01/18/19 8.0 0.80 1.20
GES 190118P00010000 P 01/18/19 10.0 1.60 1.80
GES 190118P00013000 P 01/18/19 13.0 3.30 3.50
GES 190118P00015000 P 01/18/19 15.0 4.70 5.00
GES 190118P00017000 P 01/18/19 17.0 6.30 6.60
GES 190118P00020000 P 01/18/19 20.0 8.90 9.20
GES 190118P00022000 P 01/18/19 22.0 10.70 11.00
GES 190118P00025000 P 01/18/19 25.0 13.40 13.90
GES 190118P00027000 P 01/18/19 27.0 15.30 15.90
GES 190118P00030000 P 01/18/19 30.0 18.00 18.90

OPRA data is delayed 15 minutes.