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 (2015-05-01)Premium Content

Guess Inc (GES)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 150619C00011000 C 06/19/15 11.0 6.80 7.20
GES 150619C00012000 C 06/19/15 12.0 5.50 6.40
GES 150619C00013000 C 06/19/15 13.0 4.90 5.20
GES 150619C00014000 C 06/19/15 14.0 3.90 4.20
GES 150619C00015000 C 06/19/15 15.0 2.85 3.20
GES 150619C00016000 C 06/19/15 16.0 2.05 2.20
GES 150619C00017000 C 06/19/15 17.0 1.30 1.40
GES 150619C00018000 C 06/19/15 18.0 0.75 0.85
GES 150619C00019000 C 06/19/15 19.0 0.35 0.45
GES 150619C00020000 C 06/19/15 20.0 0.15 0.20
GES 150619C00021000 C 06/19/15 21.0 0.05 0.15
GES 150619C00022000 C 06/19/15 22.0 0.00 0.10
GES 150619C00023000 C 06/19/15 23.0 0.00 0.05
GES 150619C00024000 C 06/19/15 24.0 0.00 0.05
GES 150619C00025000 C 06/19/15 25.0 0.00 0.05
GES 150619C00026000 C 06/19/15 26.0 0.00 0.05
GES 150619C00027000 C 06/19/15 27.0 0.00 0.05
GES 150619C00028000 C 06/19/15 28.0 0.00 0.05
GES 150619C00029000 C 06/19/15 29.0 0.00 0.05
GES 150619C00030000 C 06/19/15 30.0 0.00 0.05
GES 150619C00031000 C 06/19/15 31.0 0.00 0.05
GES 150619C00032000 C 06/19/15 32.0 0.00 0.05
GES 150619C00033000 C 06/19/15 33.0 0.00 0.05
GES 150619P00011000 P 06/19/15 11.0 0.00 0.05
GES 150619P00012000 P 06/19/15 12.0 0.00 0.05
GES 150619P00013000 P 06/19/15 13.0 0.00 0.05
GES 150619P00014000 P 06/19/15 14.0 0.00 0.10
GES 150619P00015000 P 06/19/15 15.0 0.05 0.15
GES 150619P00016000 P 06/19/15 16.0 0.20 0.25
GES 150619P00017000 P 06/19/15 17.0 0.45 0.55
GES 150619P00018000 P 06/19/15 18.0 0.90 1.00
GES 150619P00019000 P 06/19/15 19.0 1.50 1.65
GES 150619P00020000 P 06/19/15 20.0 2.30 2.45
GES 150619P00021000 P 06/19/15 21.0 3.10 3.40
GES 150619P00022000 P 06/19/15 22.0 3.90 4.60
GES 150619P00023000 P 06/19/15 23.0 5.10 5.40
GES 150619P00024000 P 06/19/15 24.0 6.00 6.40
GES 150619P00025000 P 06/19/15 25.0 7.00 7.40
GES 150619P00026000 P 06/19/15 26.0 8.00 8.40
GES 150619P00027000 P 06/19/15 27.0 9.00 9.40
GES 150619P00028000 P 06/19/15 28.0 9.70 10.70
GES 150619P00029000 P 06/19/15 29.0 10.40 12.40
GES 150619P00030000 P 06/19/15 30.0 11.40 13.00
GES 150619P00031000 P 06/19/15 31.0 12.40 14.00
GES 150619P00032000 P 06/19/15 32.0 13.40 15.10
GES 150619P00033000 P 06/19/15 33.0 14.70 15.80
GES 150717C00009000 C 07/17/15 9.0 8.90 9.20
GES 150717C00010000 C 07/17/15 10.0 7.90 8.20
GES 150717C00011000 C 07/17/15 11.0 6.90 7.20
GES 150717C00012000 C 07/17/15 12.0 5.90 6.20
GES 150717C00013000 C 07/17/15 13.0 4.90 5.20
GES 150717C00014000 C 07/17/15 14.0 3.90 4.20
GES 150717C00015000 C 07/17/15 15.0 2.95 3.20
GES 150717C00016000 C 07/17/15 16.0 2.15 2.30
GES 150717C00017000 C 07/17/15 17.0 1.40 1.55
GES 150717C00018000 C 07/17/15 18.0 0.85 0.95
GES 150717C00019000 C 07/17/15 19.0 0.45 0.60
GES 150717C00020000 C 07/17/15 20.0 0.25 0.35
GES 150717C00021000 C 07/17/15 21.0 0.10 0.20
GES 150717C00022000 C 07/17/15 22.0 0.00 0.10
GES 150717C00023000 C 07/17/15 23.0 0.00 0.10
GES 150717C00024000 C 07/17/15 24.0 0.00 0.05
GES 150717C00025000 C 07/17/15 25.0 0.00 0.05
GES 150717C00026000 C 07/17/15 26.0 0.00 0.05
GES 150717C00027000 C 07/17/15 27.0 0.00 0.05
GES 150717P00009000 P 07/17/15 9.0 0.00 0.05
GES 150717P00010000 P 07/17/15 10.0 0.00 0.05
GES 150717P00011000 P 07/17/15 11.0 0.00 0.05
GES 150717P00012000 P 07/17/15 12.0 0.00 0.05
GES 150717P00013000 P 07/17/15 13.0 0.00 0.10
GES 150717P00014000 P 07/17/15 14.0 0.05 0.15
GES 150717P00015000 P 07/17/15 15.0 0.15 0.20
GES 150717P00016000 P 07/17/15 16.0 0.30 0.40
GES 150717P00017000 P 07/17/15 17.0 0.60 0.70
GES 150717P00018000 P 07/17/15 18.0 1.05 1.15
GES 150717P00019000 P 07/17/15 19.0 1.65 1.80
GES 150717P00020000 P 07/17/15 20.0 2.40 2.55
GES 150717P00021000 P 07/17/15 21.0 3.20 3.50
GES 150717P00022000 P 07/17/15 22.0 4.10 4.40
GES 150717P00023000 P 07/17/15 23.0 5.10 5.40
GES 150717P00024000 P 07/17/15 24.0 6.10 6.40
GES 150717P00025000 P 07/17/15 25.0 7.10 7.40
GES 150717P00026000 P 07/17/15 26.0 8.00 8.40
GES 150717P00027000 P 07/17/15 27.0 9.00 9.40
GES 150918C00009000 C 09/18/15 9.0 8.50 9.50
GES 150918C00010000 C 09/18/15 10.0 7.50 8.50
GES 150918C00011000 C 09/18/15 11.0 6.50 7.40
GES 150918C00012000 C 09/18/15 12.0 5.80 6.20
GES 150918C00013000 C 09/18/15 13.0 4.80 5.20
GES 150918C00014000 C 09/18/15 14.0 3.90 4.20
GES 150918C00015000 C 09/18/15 15.0 3.10 3.30
GES 150918C00016000 C 09/18/15 16.0 2.40 2.60
GES 150918C00017000 C 09/18/15 17.0 1.75 1.95
GES 150918C00018000 C 09/18/15 18.0 1.30 1.40
GES 150918C00019000 C 09/18/15 19.0 0.85 1.00
GES 150918C00020000 C 09/18/15 20.0 0.55 0.70
GES 150918C00021000 C 09/18/15 21.0 0.35 0.50
GES 150918C00022000 C 09/18/15 22.0 0.20 0.30
GES 150918C00023000 C 09/18/15 23.0 0.10 0.20
GES 150918C00024000 C 09/18/15 24.0 0.05 0.15
GES 150918C00025000 C 09/18/15 25.0 0.00 0.10
GES 150918C00026000 C 09/18/15 26.0 0.00 0.10
GES 150918C00027000 C 09/18/15 27.0 0.00 0.05
GES 150918C00028000 C 09/18/15 28.0 0.00 0.05
GES 150918P00009000 P 09/18/15 9.0 0.00 0.05
GES 150918P00010000 P 09/18/15 10.0 0.00 0.05
GES 150918P00011000 P 09/18/15 11.0 0.00 0.10
GES 150918P00012000 P 09/18/15 12.0 0.05 0.15
GES 150918P00013000 P 09/18/15 13.0 0.10 0.20
GES 150918P00014000 P 09/18/15 14.0 0.25 0.35
GES 150918P00015000 P 09/18/15 15.0 0.40 0.55
GES 150918P00016000 P 09/18/15 16.0 0.70 0.85
GES 150918P00017000 P 09/18/15 17.0 1.10 1.20
GES 150918P00018000 P 09/18/15 18.0 1.60 1.75
GES 150918P00019000 P 09/18/15 19.0 2.15 2.35
GES 150918P00020000 P 09/18/15 20.0 2.90 3.10
GES 150918P00021000 P 09/18/15 21.0 3.70 3.80
GES 150918P00022000 P 09/18/15 22.0 4.50 4.70
GES 150918P00023000 P 09/18/15 23.0 5.40 5.70
GES 150918P00024000 P 09/18/15 24.0 6.30 6.70
GES 150918P00025000 P 09/18/15 25.0 7.00 7.80
GES 150918P00026000 P 09/18/15 26.0 8.20 8.60
GES 150918P00027000 P 09/18/15 27.0 9.20 9.60
GES 150918P00028000 P 09/18/15 28.0 10.20 10.60
GES 151218C00010000 C 12/18/15 10.0 7.50 8.50
GES 151218C00011000 C 12/18/15 11.0 6.50 7.20
GES 151218C00012000 C 12/18/15 12.0 5.60 6.30
GES 151218C00013000 C 12/18/15 13.0 4.80 5.30
GES 151218C00014000 C 12/18/15 14.0 3.90 4.40
GES 151218C00015000 C 12/18/15 15.0 3.40 3.60
GES 151218C00016000 C 12/18/15 16.0 2.70 2.90
GES 151218C00017000 C 12/18/15 17.0 2.10 2.30
GES 151218C00018000 C 12/18/15 18.0 1.60 1.80
GES 151218C00019000 C 12/18/15 19.0 1.20 1.40
GES 151218C00020000 C 12/18/15 20.0 0.85 1.05
GES 151218C00021000 C 12/18/15 21.0 0.60 0.70
GES 151218C00022000 C 12/18/15 22.0 0.45 0.60
GES 151218C00023000 C 12/18/15 23.0 0.30 0.45
GES 151218C00024000 C 12/18/15 24.0 0.20 0.30
GES 151218C00025000 C 12/18/15 25.0 0.15 0.20
GES 151218C00026000 C 12/18/15 26.0 0.05 0.15
GES 151218C00027000 C 12/18/15 27.0 0.05 0.15
GES 151218C00028000 C 12/18/15 28.0 0.00 0.10
GES 151218C00029000 C 12/18/15 29.0 0.00 0.10
GES 151218P00010000 P 12/18/15 10.0 0.05 0.15
GES 151218P00011000 P 12/18/15 11.0 0.10 0.20
GES 151218P00012000 P 12/18/15 12.0 0.20 0.30
GES 151218P00013000 P 12/18/15 13.0 0.30 0.45
GES 151218P00014000 P 12/18/15 14.0 0.55 0.65
GES 151218P00015000 P 12/18/15 15.0 0.80 0.95
GES 151218P00016000 P 12/18/15 16.0 1.15 1.30
GES 151218P00017000 P 12/18/15 17.0 1.60 1.75
GES 151218P00018000 P 12/18/15 18.0 2.10 2.25
GES 151218P00019000 P 12/18/15 19.0 2.70 2.90
GES 151218P00020000 P 12/18/15 20.0 3.40 3.60
GES 151218P00021000 P 12/18/15 21.0 4.10 4.30
GES 151218P00022000 P 12/18/15 22.0 4.90 5.10
GES 151218P00023000 P 12/18/15 23.0 5.80 6.00
GES 151218P00024000 P 12/18/15 24.0 6.60 7.10
GES 151218P00025000 P 12/18/15 25.0 7.50 8.00
GES 151218P00026000 P 12/18/15 26.0 8.40 8.90
GES 151218P00027000 P 12/18/15 27.0 9.10 10.10
GES 151218P00028000 P 12/18/15 28.0 10.40 10.80
GES 151218P00029000 P 12/18/15 29.0 11.40 11.80
GES 160115C00008000 C 01/15/16 8.0 8.40 10.50
GES 160115C00009000 C 01/15/16 9.0 7.40 9.50
GES 160115C00010000 C 01/15/16 10.0 6.30 8.50
GES 160115C00011000 C 01/15/16 11.0 6.50 7.50
GES 160115C00012000 C 01/15/16 12.0 5.60 6.50
GES 160115C00013000 C 01/15/16 13.0 4.80 5.30
GES 160115C00014000 C 01/15/16 14.0 4.00 4.50
GES 160115C00015000 C 01/15/16 15.0 3.40 3.60
GES 160115C00016000 C 01/15/16 16.0 2.70 2.95
GES 160115C00017000 C 01/15/16 17.0 2.15 2.35
GES 160115C00018000 C 01/15/16 18.0 1.65 1.85
GES 160115C00019000 C 01/15/16 19.0 1.25 1.45
GES 160115C00020000 C 01/15/16 20.0 0.90 1.15
GES 160115C00021000 C 01/15/16 21.0 0.65 0.85
GES 160115C00022000 C 01/15/16 22.0 0.45 0.65
GES 160115C00023000 C 01/15/16 23.0 0.30 0.50
GES 160115C00024000 C 01/15/16 24.0 0.20 0.35
GES 160115C00025000 C 01/15/16 25.0 0.15 0.25
GES 160115C00026000 C 01/15/16 26.0 0.10 0.20
GES 160115C00027000 C 01/15/16 27.0 0.05 0.15
GES 160115C00028000 C 01/15/16 28.0 0.05 0.10
GES 160115C00029000 C 01/15/16 29.0 0.00 0.10
GES 160115C00030000 C 01/15/16 30.0 0.00 0.10
GES 160115C00031000 C 01/15/16 31.0 0.00 0.10
GES 160115C00032000 C 01/15/16 32.0 0.00 0.05
GES 160115C00033000 C 01/15/16 33.0 0.00 0.05
GES 160115C00034000 C 01/15/16 34.0 0.00 0.05
GES 160115C00035000 C 01/15/16 35.0 0.00 0.05
GES 160115C00037000 C 01/15/16 37.0 0.00 0.05
GES 160115C00040000 C 01/15/16 40.0 0.00 0.05
GES 160115C00042000 C 01/15/16 42.0 0.00 0.05
GES 160115C00045000 C 01/15/16 45.0 0.00 0.05
GES 160115C00047000 C 01/15/16 47.0 0.00 0.05
GES 160115P00008000 P 01/15/16 8.0 0.00 0.05
GES 160115P00009000 P 01/15/16 9.0 0.00 0.10
GES 160115P00010000 P 01/15/16 10.0 0.05 0.15
GES 160115P00011000 P 01/15/16 11.0 0.10 0.20
GES 160115P00012000 P 01/15/16 12.0 0.20 0.35
GES 160115P00013000 P 01/15/16 13.0 0.35 0.50
GES 160115P00014000 P 01/15/16 14.0 0.55 0.75
GES 160115P00015000 P 01/15/16 15.0 0.85 1.00
GES 160115P00016000 P 01/15/16 16.0 1.20 1.40
GES 160115P00017000 P 01/15/16 17.0 1.65 1.85
GES 160115P00018000 P 01/15/16 18.0 2.15 2.35
GES 160115P00019000 P 01/15/16 19.0 2.70 2.95
GES 160115P00020000 P 01/15/16 20.0 3.40 3.60
GES 160115P00021000 P 01/15/16 21.0 4.20 4.40
GES 160115P00022000 P 01/15/16 22.0 5.00 5.20
GES 160115P00023000 P 01/15/16 23.0 5.80 6.00
GES 160115P00024000 P 01/15/16 24.0 6.50 7.10
GES 160115P00025000 P 01/15/16 25.0 7.50 8.00
GES 160115P00026000 P 01/15/16 26.0 8.50 9.00
GES 160115P00027000 P 01/15/16 27.0 9.20 10.10
GES 160115P00028000 P 01/15/16 28.0 10.40 10.80
GES 160115P00029000 P 01/15/16 29.0 10.00 12.40
GES 160115P00030000 P 01/15/16 30.0 12.40 12.80
GES 160115P00031000 P 01/15/16 31.0 12.20 14.30
GES 160115P00032000 P 01/15/16 32.0 14.30 14.80
GES 160115P00033000 P 01/15/16 33.0 14.70 15.80
GES 160115P00034000 P 01/15/16 34.0 14.90 18.10
GES 160115P00035000 P 01/15/16 35.0 16.70 17.70
GES 160115P00037000 P 01/15/16 37.0 17.90 20.80
GES 160115P00040000 P 01/15/16 40.0 20.90 23.50
GES 160115P00042000 P 01/15/16 42.0 22.90 26.30
GES 160115P00045000 P 01/15/16 45.0 25.90 29.30
GES 160115P00047000 P 01/15/16 47.0 27.90 30.10
GES 170120C00005000 C 01/20/17 5.0 11.40 14.60
GES 170120C00008000 C 01/20/17 8.0 9.00 11.00
GES 170120C00010000 C 01/20/17 10.0 7.20 8.80
GES 170120C00013000 C 01/20/17 13.0 5.30 5.50
GES 170120C00015000 C 01/20/17 15.0 4.00 4.20
GES 170120C00018000 C 01/20/17 18.0 2.45 2.80
GES 170120C00020000 C 01/20/17 20.0 1.75 2.10
GES 170120C00022000 C 01/20/17 22.0 1.25 1.50
GES 170120C00025000 C 01/20/17 25.0 0.70 0.95
GES 170120C00027000 C 01/20/17 27.0 0.50 0.70
GES 170120C00030000 C 01/20/17 30.0 0.30 0.45
GES 170120C00032000 C 01/20/17 32.0 0.20 0.35
GES 170120C00035000 C 01/20/17 35.0 0.10 0.20
GES 170120P00005000 P 01/20/17 5.0 0.00 0.10
GES 170120P00008000 P 01/20/17 8.0 0.20 0.35
GES 170120P00010000 P 01/20/17 10.0 0.45 0.65
GES 170120P00013000 P 01/20/17 13.0 1.20 1.45
GES 170120P00015000 P 01/20/17 15.0 1.95 2.20
GES 170120P00018000 P 01/20/17 18.0 3.50 3.80
GES 170120P00020000 P 01/20/17 20.0 4.80 5.10
GES 170120P00022000 P 01/20/17 22.0 6.30 6.60
GES 170120P00025000 P 01/20/17 25.0 8.70 9.00
GES 170120P00027000 P 01/20/17 27.0 10.40 10.70
GES 170120P00030000 P 01/20/17 30.0 12.90 13.80
GES 170120P00032000 P 01/20/17 32.0 14.60 16.30
GES 170120P00035000 P 01/20/17 35.0 17.50 18.50

OPRA data is delayed 15 minutes.