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 (2017-01-27)Premium Content

Guess Inc (GES)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 170217C00004000 C 02/17/17 4.0 8.10 8.70
GES 170217C00005000 C 02/17/17 5.0 7.20 7.80
GES 170217C00006000 C 02/17/17 6.0 6.10 6.90
GES 170217C00007000 C 02/17/17 7.0 5.20 5.90
GES 170217C00008000 C 02/17/17 8.0 4.30 4.70
GES 170217C00009000 C 02/17/17 9.0 3.30 3.70
GES 170217C00010000 C 02/17/17 10.0 2.20 2.70
GES 170217C00011000 C 02/17/17 11.0 1.35 1.80
GES 170217C00012000 C 02/17/17 12.0 0.70 0.80
GES 170217C00013000 C 02/17/17 13.0 0.20 0.30
GES 170217C00014000 C 02/17/17 14.0 0.00 0.05
GES 170217C00015000 C 02/17/17 15.0 0.00 0.05
GES 170217C00016000 C 02/17/17 16.0 0.00 0.05
GES 170217C00017000 C 02/17/17 17.0 0.00 0.05
GES 170217C00018000 C 02/17/17 18.0 0.00 0.05
GES 170217C00019000 C 02/17/17 19.0 0.00 0.05
GES 170217C00020000 C 02/17/17 20.0 0.00 0.05
GES 170217C00021000 C 02/17/17 21.0 0.00 0.05
GES 170217C00022000 C 02/17/17 22.0 0.00 0.05
GES 170217P00004000 P 02/17/17 4.0 0.00 0.05
GES 170217P00005000 P 02/17/17 5.0 0.00 0.05
GES 170217P00006000 P 02/17/17 6.0 0.00 0.05
GES 170217P00007000 P 02/17/17 7.0 0.00 0.05
GES 170217P00008000 P 02/17/17 8.0 0.00 0.05
GES 170217P00009000 P 02/17/17 9.0 0.00 0.05
GES 170217P00010000 P 02/17/17 10.0 0.00 0.05
GES 170217P00011000 P 02/17/17 11.0 0.00 0.10
GES 170217P00012000 P 02/17/17 12.0 0.15 0.30
GES 170217P00013000 P 02/17/17 13.0 0.65 0.75
GES 170217P00014000 P 02/17/17 14.0 1.40 1.75
GES 170217P00015000 P 02/17/17 15.0 2.35 2.65
GES 170217P00016000 P 02/17/17 16.0 3.30 3.60
GES 170217P00017000 P 02/17/17 17.0 3.90 5.10
GES 170217P00018000 P 02/17/17 18.0 5.20 6.00
GES 170217P00019000 P 02/17/17 19.0 6.10 6.90
GES 170217P00020000 P 02/17/17 20.0 6.70 7.80
GES 170217P00021000 P 02/17/17 21.0 7.60 8.90
GES 170217P00022000 P 02/17/17 22.0 9.30 9.70
GES 170317C00006000 C 03/17/17 6.0 6.20 6.80
GES 170317C00007000 C 03/17/17 7.0 5.20 5.80
GES 170317C00008000 C 03/17/17 8.0 4.40 4.70
GES 170317C00009000 C 03/17/17 9.0 3.40 3.80
GES 170317C00010000 C 03/17/17 10.0 2.30 2.85
GES 170317C00011000 C 03/17/17 11.0 1.60 1.90
GES 170317C00012000 C 03/17/17 12.0 0.95 1.20
GES 170317C00013000 C 03/17/17 13.0 0.45 0.55
GES 170317C00014000 C 03/17/17 14.0 0.15 0.25
GES 170317C00015000 C 03/17/17 15.0 0.05 0.15
GES 170317C00016000 C 03/17/17 16.0 0.00 0.15
GES 170317C00017000 C 03/17/17 17.0 0.00 0.15
GES 170317C00018000 C 03/17/17 18.0 0.00 0.10
GES 170317C00019000 C 03/17/17 19.0 0.00 0.10
GES 170317C00020000 C 03/17/17 20.0 0.00 0.30
GES 170317C00021000 C 03/17/17 21.0 0.00 0.40
GES 170317C00022000 C 03/17/17 22.0 0.00 0.45
GES 170317C00023000 C 03/17/17 23.0 0.00 0.45
GES 170317C00024000 C 03/17/17 24.0 0.00 0.45
GES 170317C00025000 C 03/17/17 25.0 0.00 0.10
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 0.45
GES 170317P00007000 P 03/17/17 7.0 0.00 0.45
GES 170317P00008000 P 03/17/17 8.0 0.00 0.40
GES 170317P00009000 P 03/17/17 9.0 0.00 0.40
GES 170317P00010000 P 03/17/17 10.0 0.00 0.20
GES 170317P00011000 P 03/17/17 11.0 0.15 0.30
GES 170317P00012000 P 03/17/17 12.0 0.45 0.60
GES 170317P00013000 P 03/17/17 13.0 0.95 1.10
GES 170317P00014000 P 03/17/17 14.0 1.55 1.85
GES 170317P00015000 P 03/17/17 15.0 2.40 2.85
GES 170317P00016000 P 03/17/17 16.0 3.30 3.80
GES 170317P00017000 P 03/17/17 17.0 4.30 4.80
GES 170317P00018000 P 03/17/17 18.0 5.30 5.80
GES 170317P00019000 P 03/17/17 19.0 6.20 6.80
GES 170317P00020000 P 03/17/17 20.0 7.00 8.20
GES 170317P00021000 P 03/17/17 21.0 7.70 9.30
GES 170317P00022000 P 03/17/17 22.0 8.70 10.70
GES 170317P00023000 P 03/17/17 23.0 9.50 11.30
GES 170317P00024000 P 03/17/17 24.0 11.10 11.90
GES 170317P00025000 P 03/17/17 25.0 12.10 13.40
GES 170317P00026000 P 03/17/17 26.0 12.60 14.40
GES 170317P00027000 P 03/17/17 27.0 14.20 14.80
GES 170616C00005000 C 06/16/17 5.0 7.20 7.70
GES 170616C00006000 C 06/16/17 6.0 6.20 6.70
GES 170616C00007000 C 06/16/17 7.0 5.30 5.70
GES 170616C00008000 C 06/16/17 8.0 4.30 4.80
GES 170616C00009000 C 06/16/17 9.0 3.50 3.70
GES 170616C00010000 C 06/16/17 10.0 2.50 2.90
GES 170616C00011000 C 06/16/17 11.0 1.95 2.05
GES 170616C00012000 C 06/16/17 12.0 1.30 1.45
GES 170616C00013000 C 06/16/17 13.0 0.85 0.95
GES 170616C00014000 C 06/16/17 14.0 0.50 0.60
GES 170616C00015000 C 06/16/17 15.0 0.30 0.40
GES 170616C00016000 C 06/16/17 16.0 0.15 0.25
GES 170616C00017000 C 06/16/17 17.0 0.05 0.15
GES 170616C00018000 C 06/16/17 18.0 0.00 0.10
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 0.10
GES 170616P00008000 P 06/16/17 8.0 0.05 0.15
GES 170616P00009000 P 06/16/17 9.0 0.20 0.25
GES 170616P00010000 P 06/16/17 10.0 0.35 0.50
GES 170616P00011000 P 06/16/17 11.0 0.65 0.80
GES 170616P00012000 P 06/16/17 12.0 1.10 1.25
GES 170616P00013000 P 06/16/17 13.0 1.65 1.80
GES 170616P00014000 P 06/16/17 14.0 2.35 2.50
GES 170616P00015000 P 06/16/17 15.0 3.10 3.30
GES 170616P00016000 P 06/16/17 16.0 3.90 4.20
GES 170616P00017000 P 06/16/17 17.0 4.70 5.30
GES 170616P00018000 P 06/16/17 18.0 5.70 6.10
GES 170616P00019000 P 06/16/17 19.0 6.50 7.50
GES 170616P00020000 P 06/16/17 20.0 7.50 8.20
GES 170616P00021000 P 06/16/17 21.0 8.70 9.10
GES 170616P00022000 P 06/16/17 22.0 9.60 10.20
GES 170616P00023000 P 06/16/17 23.0 10.60 11.10
GES 170915C00003000 C 09/15/17 3.0 8.80 10.20
GES 170915C00004000 C 09/15/17 4.0 6.30 10.60
GES 170915C00005000 C 09/15/17 5.0 5.30 9.50
GES 170915C00006000 C 09/15/17 6.0 4.30 8.50
GES 170915C00007000 C 09/15/17 7.0 3.40 7.40
GES 170915C00008000 C 09/15/17 8.0 2.35 6.60
GES 170915C00009000 C 09/15/17 9.0 1.45 5.60
GES 170915C00010000 C 09/15/17 10.0 2.80 2.95
GES 170915C00011000 C 09/15/17 11.0 2.10 2.25
GES 170915C00012000 C 09/15/17 12.0 1.50 1.70
GES 170915C00013000 C 09/15/17 13.0 1.05 1.25
GES 170915C00014000 C 09/15/17 14.0 0.75 0.90
GES 170915C00015000 C 09/15/17 15.0 0.45 0.60
GES 170915C00016000 C 09/15/17 16.0 0.30 0.45
GES 170915C00017000 C 09/15/17 17.0 0.20 0.30
GES 170915C00018000 C 09/15/17 18.0 0.10 0.20
GES 170915C00019000 C 09/15/17 19.0 0.05 0.15
GES 170915C00020000 C 09/15/17 20.0 0.00 0.10
GES 170915C00021000 C 09/15/17 21.0 0.00 0.10
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 0.05 0.20
GES 170915P00008000 P 09/15/17 8.0 0.20 0.25
GES 170915P00009000 P 09/15/17 9.0 0.35 0.50
GES 170915P00010000 P 09/15/17 10.0 0.65 0.80
GES 170915P00011000 P 09/15/17 11.0 1.00 1.15
GES 170915P00012000 P 09/15/17 12.0 1.45 1.65
GES 170915P00013000 P 09/15/17 13.0 2.00 2.25
GES 170915P00014000 P 09/15/17 14.0 2.70 2.95
GES 170915P00015000 P 09/15/17 15.0 3.40 3.70
GES 170915P00016000 P 09/15/17 16.0 4.20 4.50
GES 170915P00017000 P 09/15/17 17.0 3.20 6.80
GES 170915P00018000 P 09/15/17 18.0 4.20 8.30
GES 170915P00019000 P 09/15/17 19.0 5.20 9.20
GES 170915P00020000 P 09/15/17 20.0 6.10 10.50
GES 170915P00021000 P 09/15/17 21.0 8.60 9.80
GES 180119C00003000 C 01/19/18 3.0 9.00 9.80
GES 180119C00005000 C 01/19/18 5.0 7.00 8.00
GES 180119C00008000 C 01/19/18 8.0 4.00 4.80
GES 180119C00010000 C 01/19/18 10.0 2.90 3.10
GES 180119C00013000 C 01/19/18 13.0 1.35 1.50
GES 180119C00015000 C 01/19/18 15.0 0.75 0.90
GES 180119C00017000 C 01/19/18 17.0 0.40 0.50
GES 180119C00020000 C 01/19/18 20.0 0.10 0.25
GES 180119C00022000 C 01/19/18 22.0 0.05 0.15
GES 180119C00025000 C 01/19/18 25.0 0.00 0.10
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 0.40 0.50
GES 180119P00010000 P 01/19/18 10.0 1.00 1.10
GES 180119P00013000 P 01/19/18 13.0 2.45 2.65
GES 180119P00015000 P 01/19/18 15.0 3.80 4.10
GES 180119P00017000 P 01/19/18 17.0 5.50 5.70
GES 180119P00020000 P 01/19/18 20.0 8.10 8.50
GES 180119P00022000 P 01/19/18 22.0 10.00 10.70
GES 180119P00025000 P 01/19/18 25.0 12.00 13.60
GES 180119P00027000 P 01/19/18 27.0 14.40 15.70
GES 180119P00030000 P 01/19/18 30.0 17.80 18.40
GES 190118C00003000 C 01/18/19 3.0 8.90 10.00
GES 190118C00005000 C 01/18/19 5.0 6.90 8.00
GES 190118C00008000 C 01/18/19 8.0 4.10 5.00
GES 190118C00010000 C 01/18/19 10.0 3.00 3.40
GES 190118C00013000 C 01/18/19 13.0 1.75 2.10
GES 190118C00015000 C 01/18/19 15.0 1.15 1.55
GES 190118C00017000 C 01/18/19 17.0 0.80 1.15
GES 190118C00020000 C 01/18/19 20.0 0.40 0.70
GES 190118C00022000 C 01/18/19 22.0 0.25 0.60
GES 190118C00025000 C 01/18/19 25.0 0.10 0.50
GES 190118C00027000 C 01/18/19 27.0 0.00 0.35
GES 190118C00030000 C 01/18/19 30.0 0.00 0.25
GES 190118P00003000 P 01/18/19 3.0 0.00 0.20
GES 190118P00005000 P 01/18/19 5.0 0.00 0.55
GES 190118P00008000 P 01/18/19 8.0 0.95 1.20
GES 190118P00010000 P 01/18/19 10.0 1.80 2.05
GES 190118P00013000 P 01/18/19 13.0 3.40 3.80
GES 190118P00015000 P 01/18/19 15.0 4.80 5.20
GES 190118P00017000 P 01/18/19 17.0 6.30 6.90
GES 190118P00020000 P 01/18/19 20.0 8.50 9.50
GES 190118P00022000 P 01/18/19 22.0 10.60 11.30
GES 190118P00025000 P 01/18/19 25.0 12.90 14.50
GES 190118P00027000 P 01/18/19 27.0 14.70 16.40
GES 190118P00030000 P 01/18/19 30.0 17.60 19.20

OPRA data is delayed 15 minutes.