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 (2017-04-28)Premium Content

Guess Inc (GES)
As of Apr 24 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 170519C00003000 C 05/19/17 3.0 8.20 8.80
GES 170519C00004000 C 05/19/17 4.0 7.10 7.60
GES 170519C00005000 C 05/19/17 5.0 6.10 6.50
GES 170519C00006000 C 05/19/17 6.0 5.10 5.60
GES 170519C00007000 C 05/19/17 7.0 4.20 4.60
GES 170519C00008000 C 05/19/17 8.0 3.20 3.60
GES 170519C00009000 C 05/19/17 9.0 2.30 2.65
GES 170519C00010000 C 05/19/17 10.0 1.25 1.70
GES 170519C00011000 C 05/19/17 11.0 0.60 0.90
GES 170519C00012000 C 05/19/17 12.0 0.05 0.25
GES 170519C00013000 C 05/19/17 13.0 0.00 0.10
GES 170519C00014000 C 05/19/17 14.0 0.00 0.10
GES 170519C00015000 C 05/19/17 15.0 0.00 0.05
GES 170519C00016000 C 05/19/17 16.0 0.00 0.05
GES 170519C00017000 C 05/19/17 17.0 0.00 0.05
GES 170519C00018000 C 05/19/17 18.0 0.00 0.05
GES 170519C00019000 C 05/19/17 19.0 0.00 0.05
GES 170519P00003000 P 05/19/17 3.0 0.00 0.05
GES 170519P00004000 P 05/19/17 4.0 0.00 0.05
GES 170519P00005000 P 05/19/17 5.0 0.00 0.05
GES 170519P00006000 P 05/19/17 6.0 0.00 0.05
GES 170519P00007000 P 05/19/17 7.0 0.00 0.05
GES 170519P00008000 P 05/19/17 8.0 0.00 0.05
GES 170519P00009000 P 05/19/17 9.0 0.00 0.05
GES 170519P00010000 P 05/19/17 10.0 0.00 0.10
GES 170519P00011000 P 05/19/17 11.0 0.15 0.30
GES 170519P00012000 P 05/19/17 12.0 0.65 0.90
GES 170519P00013000 P 05/19/17 13.0 1.45 1.75
GES 170519P00014000 P 05/19/17 14.0 2.25 2.85
GES 170519P00015000 P 05/19/17 15.0 3.50 3.80
GES 170519P00016000 P 05/19/17 16.0 4.50 4.80
GES 170519P00017000 P 05/19/17 17.0 5.50 5.80
GES 170519P00018000 P 05/19/17 18.0 6.40 7.00
GES 170519P00019000 P 05/19/17 19.0 7.50 7.90
GES 170616C00005000 C 06/16/17 5.0 6.10 6.60
GES 170616C00006000 C 06/16/17 6.0 5.20 5.60
GES 170616C00007000 C 06/16/17 7.0 4.20 4.70
GES 170616C00008000 C 06/16/17 8.0 3.30 3.70
GES 170616C00009000 C 06/16/17 9.0 2.20 2.85
GES 170616C00010000 C 06/16/17 10.0 1.50 1.75
GES 170616C00011000 C 06/16/17 11.0 0.85 1.10
GES 170616C00012000 C 06/16/17 12.0 0.40 0.55
GES 170616C00013000 C 06/16/17 13.0 0.15 0.30
GES 170616C00014000 C 06/16/17 14.0 0.05 0.15
GES 170616C00015000 C 06/16/17 15.0 0.00 0.10
GES 170616C00016000 C 06/16/17 16.0 0.00 0.05
GES 170616C00017000 C 06/16/17 17.0 0.00 0.05
GES 170616C00018000 C 06/16/17 18.0 0.00 0.05
GES 170616C00019000 C 06/16/17 19.0 0.00 0.05
GES 170616C00020000 C 06/16/17 20.0 0.00 0.05
GES 170616C00021000 C 06/16/17 21.0 0.00 0.05
GES 170616C00022000 C 06/16/17 22.0 0.00 0.05
GES 170616C00023000 C 06/16/17 23.0 0.00 0.05
GES 170616P00005000 P 06/16/17 5.0 0.00 0.05
GES 170616P00006000 P 06/16/17 6.0 0.00 0.05
GES 170616P00007000 P 06/16/17 7.0 0.00 0.05
GES 170616P00008000 P 06/16/17 8.0 0.00 0.10
GES 170616P00009000 P 06/16/17 9.0 0.05 0.20
GES 170616P00010000 P 06/16/17 10.0 0.25 0.40
GES 170616P00011000 P 06/16/17 11.0 0.55 0.75
GES 170616P00012000 P 06/16/17 12.0 1.15 1.30
GES 170616P00013000 P 06/16/17 13.0 1.85 2.10
GES 170616P00014000 P 06/16/17 14.0 2.70 3.00
GES 170616P00015000 P 06/16/17 15.0 3.60 4.00
GES 170616P00016000 P 06/16/17 16.0 4.70 5.00
GES 170616P00017000 P 06/16/17 17.0 5.60 6.00
GES 170616P00018000 P 06/16/17 18.0 6.60 6.90
GES 170616P00019000 P 06/16/17 19.0 7.30 7.90
GES 170616P00020000 P 06/16/17 20.0 8.30 9.00
GES 170616P00021000 P 06/16/17 21.0 9.20 10.00
GES 170616P00022000 P 06/16/17 22.0 10.20 10.90
GES 170616P00023000 P 06/16/17 23.0 11.20 11.90
GES 170915C00003000 C 09/15/17 3.0 8.00 8.70
GES 170915C00004000 C 09/15/17 4.0 7.10 7.70
GES 170915C00005000 C 09/15/17 5.0 6.00 6.70
GES 170915C00006000 C 09/15/17 6.0 5.20 5.80
GES 170915C00007000 C 09/15/17 7.0 4.30 4.70
GES 170915C00008000 C 09/15/17 8.0 3.30 3.70
GES 170915C00009000 C 09/15/17 9.0 2.35 2.70
GES 170915C00010000 C 09/15/17 10.0 1.75 2.00
GES 170915C00011000 C 09/15/17 11.0 1.15 1.40
GES 170915C00012000 C 09/15/17 12.0 0.70 0.95
GES 170915C00013000 C 09/15/17 13.0 0.40 0.60
GES 170915C00014000 C 09/15/17 14.0 0.20 0.40
GES 170915C00015000 C 09/15/17 15.0 0.10 0.25
GES 170915C00016000 C 09/15/17 16.0 0.05 0.15
GES 170915C00017000 C 09/15/17 17.0 0.00 0.10
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 0.10
GES 170915P00007000 P 09/15/17 7.0 0.00 0.15
GES 170915P00008000 P 09/15/17 8.0 0.10 0.25
GES 170915P00009000 P 09/15/17 9.0 0.30 0.50
GES 170915P00010000 P 09/15/17 10.0 0.60 0.80
GES 170915P00011000 P 09/15/17 11.0 1.00 1.25
GES 170915P00012000 P 09/15/17 12.0 1.55 1.85
GES 170915P00013000 P 09/15/17 13.0 2.30 2.55
GES 170915P00014000 P 09/15/17 14.0 3.10 3.40
GES 170915P00015000 P 09/15/17 15.0 3.80 4.30
GES 170915P00016000 P 09/15/17 16.0 4.80 5.20
GES 170915P00017000 P 09/15/17 17.0 5.70 6.20
GES 170915P00018000 P 09/15/17 18.0 6.70 7.20
GES 170915P00019000 P 09/15/17 19.0 7.70 8.10
GES 170915P00020000 P 09/15/17 20.0 8.60 9.10
GES 170915P00021000 P 09/15/17 21.0 9.60 10.10
GES 171215C00003000 C 12/15/17 3.0 6.10 10.70
GES 171215C00004000 C 12/15/17 4.0 5.10 9.70
GES 171215C00005000 C 12/15/17 5.0 4.40 8.70
GES 171215C00006000 C 12/15/17 6.0 3.50 7.60
GES 171215C00007000 C 12/15/17 7.0 2.45 6.70
GES 171215C00008000 C 12/15/17 8.0 1.55 5.70
GES 171215C00009000 C 12/15/17 9.0 2.55 2.85
GES 171215C00010000 C 12/15/17 10.0 1.85 2.20
GES 171215C00011000 C 12/15/17 11.0 1.35 1.65
GES 171215C00012000 C 12/15/17 12.0 0.90 1.20
GES 171215C00013000 C 12/15/17 13.0 0.55 0.90
GES 171215C00014000 C 12/15/17 14.0 0.35 0.65
GES 171215C00015000 C 12/15/17 15.0 0.20 0.45
GES 171215C00016000 C 12/15/17 16.0 0.15 0.30
GES 171215C00017000 C 12/15/17 17.0 0.05 0.20
GES 171215C00018000 C 12/15/17 18.0 0.00 0.15
GES 171215C00019000 C 12/15/17 19.0 0.00 0.10
GES 171215C00020000 C 12/15/17 20.0 0.00 0.10
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 0.10
GES 171215P00006000 P 12/15/17 6.0 0.00 0.15
GES 171215P00007000 P 12/15/17 7.0 0.10 0.25
GES 171215P00008000 P 12/15/17 8.0 0.30 0.50
GES 171215P00009000 P 12/15/17 9.0 0.55 0.75
GES 171215P00010000 P 12/15/17 10.0 0.90 1.15
GES 171215P00011000 P 12/15/17 11.0 1.35 1.65
GES 171215P00012000 P 12/15/17 12.0 1.95 2.30
GES 171215P00013000 P 12/15/17 13.0 2.60 2.95
GES 171215P00014000 P 12/15/17 14.0 3.40 3.70
GES 171215P00015000 P 12/15/17 15.0 4.30 4.60
GES 171215P00016000 P 12/15/17 16.0 3.00 7.30
GES 171215P00017000 P 12/15/17 17.0 4.00 8.40
GES 171215P00018000 P 12/15/17 18.0 5.10 9.30
GES 171215P00019000 P 12/15/17 19.0 5.90 10.00
GES 171215P00020000 P 12/15/17 20.0 6.80 11.10
GES 180119C00003000 C 01/19/18 3.0 8.20 8.70
GES 180119C00005000 C 01/19/18 5.0 6.20 6.70
GES 180119C00008000 C 01/19/18 8.0 3.30 3.80
GES 180119C00009000 C 01/19/18 9.0 2.60 2.85
GES 180119C00010000 C 01/19/18 10.0 1.90 2.20
GES 180119C00011000 C 01/19/18 11.0 1.35 1.70
GES 180119C00012000 C 01/19/18 12.0 0.95 1.25
GES 180119C00013000 C 01/19/18 13.0 0.65 0.95
GES 180119C00014000 C 01/19/18 14.0 0.40 0.65
GES 180119C00015000 C 01/19/18 15.0 0.25 0.50
GES 180119C00016000 C 01/19/18 16.0 0.15 0.35
GES 180119C00017000 C 01/19/18 17.0 0.05 0.25
GES 180119C00020000 C 01/19/18 20.0 0.00 0.10
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 0.10
GES 180119P00008000 P 01/19/18 8.0 0.30 0.50
GES 180119P00009000 P 01/19/18 9.0 0.55 0.85
GES 180119P00010000 P 01/19/18 10.0 0.95 1.20
GES 180119P00011000 P 01/19/18 11.0 1.40 1.70
GES 180119P00012000 P 01/19/18 12.0 2.00 2.30
GES 180119P00013000 P 01/19/18 13.0 2.65 3.00
GES 180119P00014000 P 01/19/18 14.0 3.50 3.80
GES 180119P00015000 P 01/19/18 15.0 4.30 4.60
GES 180119P00016000 P 01/19/18 16.0 5.20 5.50
GES 180119P00017000 P 01/19/18 17.0 5.90 6.50
GES 180119P00020000 P 01/19/18 20.0 8.80 9.30
GES 180119P00022000 P 01/19/18 22.0 10.60 11.30
GES 180119P00025000 P 01/19/18 25.0 13.60 14.20
GES 180119P00027000 P 01/19/18 27.0 15.60 16.20
GES 180119P00030000 P 01/19/18 30.0 18.60 19.20
GES 190118C00003000 C 01/18/19 3.0 8.20 8.80
GES 190118C00005000 C 01/18/19 5.0 6.10 6.80
GES 190118C00008000 C 01/18/19 8.0 3.30 4.00
GES 190118C00010000 C 01/18/19 10.0 2.05 2.80
GES 190118C00013000 C 01/18/19 13.0 1.10 1.30
GES 190118C00015000 C 01/18/19 15.0 0.50 1.20
GES 190118C00017000 C 01/18/19 17.0 0.25 0.90
GES 190118C00020000 C 01/18/19 20.0 0.10 0.55
GES 190118C00022000 C 01/18/19 22.0 0.05 0.45
GES 190118C00025000 C 01/18/19 25.0 0.00 0.30
GES 190118C00027000 C 01/18/19 27.0 0.00 0.30
GES 190118C00030000 C 01/18/19 30.0 0.00 0.20
GES 190118P00003000 P 01/18/19 3.0 0.00 0.25
GES 190118P00005000 P 01/18/19 5.0 0.25 0.45
GES 190118P00008000 P 01/18/19 8.0 1.00 1.30
GES 190118P00010000 P 01/18/19 10.0 1.70 2.20
GES 190118P00013000 P 01/18/19 13.0 3.40 4.20
GES 190118P00015000 P 01/18/19 15.0 4.80 5.80
GES 190118P00017000 P 01/18/19 17.0 6.50 7.50
GES 190118P00020000 P 01/18/19 20.0 9.10 10.20
GES 190118P00022000 P 01/18/19 22.0 11.00 12.00
GES 190118P00025000 P 01/18/19 25.0 13.80 14.80
GES 190118P00027000 P 01/18/19 27.0 15.80 16.70
GES 190118P00030000 P 01/18/19 30.0 18.70 19.60

OPRA data is delayed 15 minutes.