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 (2014-08-01)Premium Content

Guess Inc (GES)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 141018C00016000 C 10/18/14 16.0 5.60 6.20
GES 141018C00017000 C 10/18/14 17.0 4.60 5.40
GES 141018C00018000 C 10/18/14 18.0 3.60 4.20
GES 141018C00019000 C 10/18/14 19.0 2.65 3.20
GES 141018C00020000 C 10/18/14 20.0 1.70 2.20
GES 141018C00021000 C 10/18/14 21.0 0.95 1.15
GES 141018C00022000 C 10/18/14 22.0 0.40 0.45
GES 141018C00023000 C 10/18/14 23.0 0.10 0.15
GES 141018C00024000 C 10/18/14 24.0 0.00 0.05
GES 141018C00025000 C 10/18/14 25.0 0.00 0.05
GES 141018C00026000 C 10/18/14 26.0 0.00 0.05
GES 141018C00027000 C 10/18/14 27.0 0.00 0.05
GES 141018C00028000 C 10/18/14 28.0 0.00 0.05
GES 141018C00029000 C 10/18/14 29.0 0.00 0.05
GES 141018C00030000 C 10/18/14 30.0 0.00 0.05
GES 141018C00031000 C 10/18/14 31.0 0.00 0.05
GES 141018C00032000 C 10/18/14 32.0 0.00 0.05
GES 141018C00033000 C 10/18/14 33.0 0.00 0.05
GES 141018P00016000 P 10/18/14 16.0 0.00 0.05
GES 141018P00017000 P 10/18/14 17.0 0.00 0.05
GES 141018P00018000 P 10/18/14 18.0 0.00 0.05
GES 141018P00019000 P 10/18/14 19.0 0.00 0.05
GES 141018P00020000 P 10/18/14 20.0 0.00 0.10
GES 141018P00021000 P 10/18/14 21.0 0.15 0.25
GES 141018P00022000 P 10/18/14 22.0 0.55 0.60
GES 141018P00023000 P 10/18/14 23.0 1.15 1.35
GES 141018P00024000 P 10/18/14 24.0 1.90 2.40
GES 141018P00025000 P 10/18/14 25.0 2.90 3.40
GES 141018P00026000 P 10/18/14 26.0 3.90 4.40
GES 141018P00027000 P 10/18/14 27.0 4.80 5.40
GES 141018P00028000 P 10/18/14 28.0 5.60 6.40
GES 141018P00029000 P 10/18/14 29.0 6.60 7.40
GES 141018P00030000 P 10/18/14 30.0 7.70 8.40
GES 141018P00031000 P 10/18/14 31.0 8.80 9.50
GES 141018P00032000 P 10/18/14 32.0 9.60 10.40
GES 141018P00033000 P 10/18/14 33.0 10.40 11.40
GES 141122C00015000 C 11/22/14 15.0 6.60 7.20
GES 141122C00016000 C 11/22/14 16.0 5.60 6.20
GES 141122C00017000 C 11/22/14 17.0 4.70 5.20
GES 141122C00018000 C 11/22/14 18.0 3.70 4.20
GES 141122C00019000 C 11/22/14 19.0 2.80 3.30
GES 141122C00020000 C 11/22/14 20.0 2.00 2.25
GES 141122C00021000 C 11/22/14 21.0 1.35 1.45
GES 141122C00022000 C 11/22/14 22.0 0.80 0.85
GES 141122C00023000 C 11/22/14 23.0 0.35 0.45
GES 141122C00024000 C 11/22/14 24.0 0.15 0.25
GES 141122C00025000 C 11/22/14 25.0 0.05 0.15
GES 141122C00026000 C 11/22/14 26.0 0.00 0.10
GES 141122C00027000 C 11/22/14 27.0 0.00 0.05
GES 141122C00028000 C 11/22/14 28.0 0.00 0.05
GES 141122C00029000 C 11/22/14 29.0 0.00 0.05
GES 141122C00030000 C 11/22/14 30.0 0.00 0.05
GES 141122C00031000 C 11/22/14 31.0 0.00 0.05
GES 141122P00015000 P 11/22/14 15.0 0.00 0.05
GES 141122P00016000 P 11/22/14 16.0 0.00 0.05
GES 141122P00017000 P 11/22/14 17.0 0.00 0.05
GES 141122P00018000 P 11/22/14 18.0 0.00 0.10
GES 141122P00019000 P 11/22/14 19.0 0.10 0.15
GES 141122P00020000 P 11/22/14 20.0 0.20 0.30
GES 141122P00021000 P 11/22/14 21.0 0.45 0.55
GES 141122P00022000 P 11/22/14 22.0 0.85 0.95
GES 141122P00023000 P 11/22/14 23.0 1.50 1.60
GES 141122P00024000 P 11/22/14 24.0 2.20 2.40
GES 141122P00025000 P 11/22/14 25.0 2.95 3.50
GES 141122P00026000 P 11/22/14 26.0 3.90 4.40
GES 141122P00027000 P 11/22/14 27.0 4.90 5.40
GES 141122P00028000 P 11/22/14 28.0 5.90 6.40
GES 141122P00029000 P 11/22/14 29.0 6.80 7.40
GES 141122P00030000 P 11/22/14 30.0 7.60 8.50
GES 141122P00031000 P 11/22/14 31.0 8.60 9.60
GES 141220C00014000 C 12/20/14 14.0 7.70 8.20
GES 141220C00015000 C 12/20/14 15.0 6.70 7.20
GES 141220C00016000 C 12/20/14 16.0 5.70 6.20
GES 141220C00017000 C 12/20/14 17.0 4.70 5.30
GES 141220C00018000 C 12/20/14 18.0 3.80 4.30
GES 141220C00019000 C 12/20/14 19.0 3.10 3.30
GES 141220C00020000 C 12/20/14 20.0 2.30 2.55
GES 141220C00021000 C 12/20/14 21.0 1.65 1.85
GES 141220C00022000 C 12/20/14 22.0 1.15 1.30
GES 141220C00023000 C 12/20/14 23.0 0.75 0.85
GES 141220C00024000 C 12/20/14 24.0 0.45 0.55
GES 141220C00025000 C 12/20/14 25.0 0.25 0.35
GES 141220C00026000 C 12/20/14 26.0 0.15 0.20
GES 141220C00027000 C 12/20/14 27.0 0.05 0.15
GES 141220C00028000 C 12/20/14 28.0 0.05 0.10
GES 141220C00029000 C 12/20/14 29.0 0.00 0.10
GES 141220C00030000 C 12/20/14 30.0 0.00 0.05
GES 141220C00031000 C 12/20/14 31.0 0.00 0.05
GES 141220C00032000 C 12/20/14 32.0 0.00 0.05
GES 141220C00033000 C 12/20/14 33.0 0.00 0.05
GES 141220C00034000 C 12/20/14 34.0 0.00 0.05
GES 141220C00035000 C 12/20/14 35.0 0.00 0.05
GES 141220C00036000 C 12/20/14 36.0 0.00 0.05
GES 141220C00037000 C 12/20/14 37.0 0.00 0.05
GES 141220C00038000 C 12/20/14 38.0 0.00 0.05
GES 141220C00039000 C 12/20/14 39.0 0.00 0.05
GES 141220C00040000 C 12/20/14 40.0 0.00 0.05
GES 141220C00041000 C 12/20/14 41.0 0.00 0.05
GES 141220C00042000 C 12/20/14 42.0 0.00 0.05
GES 141220P00014000 P 12/20/14 14.0 0.00 0.05
GES 141220P00015000 P 12/20/14 15.0 0.00 0.10
GES 141220P00016000 P 12/20/14 16.0 0.05 0.10
GES 141220P00017000 P 12/20/14 17.0 0.10 0.15
GES 141220P00018000 P 12/20/14 18.0 0.20 0.30
GES 141220P00019000 P 12/20/14 19.0 0.35 0.45
GES 141220P00020000 P 12/20/14 20.0 0.60 0.70
GES 141220P00021000 P 12/20/14 21.0 0.95 1.05
GES 141220P00022000 P 12/20/14 22.0 1.40 1.55
GES 141220P00023000 P 12/20/14 23.0 2.00 2.15
GES 141220P00024000 P 12/20/14 24.0 2.70 2.95
GES 141220P00025000 P 12/20/14 25.0 3.50 3.70
GES 141220P00026000 P 12/20/14 26.0 4.20 4.70
GES 141220P00027000 P 12/20/14 27.0 5.20 5.70
GES 141220P00028000 P 12/20/14 28.0 6.10 6.60
GES 141220P00029000 P 12/20/14 29.0 7.10 7.60
GES 141220P00030000 P 12/20/14 30.0 8.00 8.60
GES 141220P00031000 P 12/20/14 31.0 9.00 9.60
GES 141220P00032000 P 12/20/14 32.0 10.00 10.60
GES 141220P00033000 P 12/20/14 33.0 10.70 11.80
GES 141220P00034000 P 12/20/14 34.0 11.70 12.60
GES 141220P00035000 P 12/20/14 35.0 12.70 13.60
GES 141220P00036000 P 12/20/14 36.0 13.70 14.60
GES 141220P00037000 P 12/20/14 37.0 14.70 15.60
GES 141220P00038000 P 12/20/14 38.0 15.70 16.60
GES 141220P00039000 P 12/20/14 39.0 16.70 17.60
GES 141220P00040000 P 12/20/14 40.0 17.70 18.90
GES 141220P00041000 P 12/20/14 41.0 17.70 21.00
GES 141220P00042000 P 12/20/14 42.0 19.60 20.70
GES 150117C00011800 C 01/17/15 11.8 9.60 10.60
GES 150117C00013800 C 01/17/15 13.8 7.70 8.40
GES 150117C00015000 C 01/17/15 15.0 6.70 7.20
GES 150117C00016800 C 01/17/15 16.8 4.90 5.50
GES 150117C00018800 C 01/17/15 18.8 3.30 3.50
GES 150117C00020800 C 01/17/15 20.8 1.85 2.05
GES 150117C00023800 C 01/17/15 23.8 0.55 0.70
GES 150117C00025800 C 01/17/15 25.8 0.20 0.30
GES 150117C00027000 C 01/17/15 27.0 0.10 0.20
GES 150117C00028800 C 01/17/15 28.8 0.05 0.10
GES 150117C00030800 C 01/17/15 30.8 0.00 0.05
GES 150117C00032000 C 01/17/15 32.0 0.00 0.05
GES 150117C00033800 C 01/17/15 33.8 0.00 0.05
GES 150117C00035000 C 01/17/15 35.0 0.00 0.05
GES 150117C00036000 C 01/17/15 36.0 0.00 0.05
GES 150117C00037000 C 01/17/15 37.0 0.00 0.05
GES 150117C00038000 C 01/17/15 38.0 0.00 0.05
GES 150117C00039000 C 01/17/15 39.0 0.00 0.05
GES 150117C00040000 C 01/17/15 40.0 0.00 0.05
GES 150117C00041000 C 01/17/15 41.0 0.00 0.05
GES 150117C00042000 C 01/17/15 42.0 0.00 0.05
GES 150117C00045000 C 01/17/15 45.0 0.00 0.05
GES 150117C00050000 C 01/17/15 50.0 0.00 0.05
GES 150117P00011800 P 01/17/15 11.8 0.00 0.05
GES 150117P00013800 P 01/17/15 13.8 0.00 0.05
GES 150117P00015000 P 01/17/15 15.0 0.00 0.10
GES 150117P00016800 P 01/17/15 16.8 0.10 0.20
GES 150117P00018800 P 01/17/15 18.8 0.35 0.50
GES 150117P00020800 P 01/17/15 20.8 1.00 1.10
GES 150117P00023800 P 01/17/15 23.8 2.65 2.85
GES 150117P00025800 P 01/17/15 25.8 4.10 4.60
GES 150117P00027000 P 01/17/15 27.0 5.20 5.70
GES 150117P00028800 P 01/17/15 28.8 6.90 7.40
GES 150117P00030800 P 01/17/15 30.8 8.80 9.40
GES 150117P00032000 P 01/17/15 32.0 10.00 10.60
GES 150117P00033800 P 01/17/15 33.8 11.80 12.40
GES 150117P00035000 P 01/17/15 35.0 12.50 14.10
GES 150117P00036000 P 01/17/15 36.0 13.70 14.80
GES 150117P00037000 P 01/17/15 37.0 14.70 15.60
GES 150117P00038000 P 01/17/15 38.0 15.70 16.90
GES 150117P00039000 P 01/17/15 39.0 16.70 17.90
GES 150117P00040000 P 01/17/15 40.0 17.50 19.10
GES 150117P00041000 P 01/17/15 41.0 18.50 20.10
GES 150117P00042000 P 01/17/15 42.0 19.50 21.10
GES 150117P00045000 P 01/17/15 45.0 22.30 24.30
GES 150117P00050000 P 01/17/15 50.0 27.30 29.30
GES 150320C00013000 C 03/20/15 13.0 8.60 9.40
GES 150320C00014000 C 03/20/15 14.0 7.40 8.40
GES 150320C00015000 C 03/20/15 15.0 6.70 7.30
GES 150320C00016000 C 03/20/15 16.0 5.80 6.30
GES 150320C00017000 C 03/20/15 17.0 4.90 5.40
GES 150320C00018000 C 03/20/15 18.0 4.20 4.40
GES 150320C00019000 C 03/20/15 19.0 3.40 3.70
GES 150320C00020000 C 03/20/15 20.0 2.70 2.95
GES 150320C00021000 C 03/20/15 21.0 2.10 2.35
GES 150320C00022000 C 03/20/15 22.0 1.60 1.80
GES 150320C00023000 C 03/20/15 23.0 1.20 1.40
GES 150320C00024000 C 03/20/15 24.0 0.90 1.05
GES 150320C00025000 C 03/20/15 25.0 0.65 0.80
GES 150320C00026000 C 03/20/15 26.0 0.45 0.60
GES 150320C00027000 C 03/20/15 27.0 0.30 0.45
GES 150320C00028000 C 03/20/15 28.0 0.20 0.30
GES 150320C00029000 C 03/20/15 29.0 0.15 0.25
GES 150320C00030000 C 03/20/15 30.0 0.10 0.20
GES 150320C00031000 C 03/20/15 31.0 0.05 0.15
GES 150320C00032000 C 03/20/15 32.0 0.00 0.10
GES 150320C00033000 C 03/20/15 33.0 0.00 0.10
GES 150320C00034000 C 03/20/15 34.0 0.00 0.10
GES 150320C00035000 C 03/20/15 35.0 0.00 0.05
GES 150320C00036000 C 03/20/15 36.0 0.00 0.05
GES 150320C00037000 C 03/20/15 37.0 0.00 0.05
GES 150320C00038000 C 03/20/15 38.0 0.00 0.05
GES 150320C00039000 C 03/20/15 39.0 0.00 0.05
GES 150320C00040000 C 03/20/15 40.0 0.00 0.05
GES 150320P00013000 P 03/20/15 13.0 0.00 0.10
GES 150320P00014000 P 03/20/15 14.0 0.05 0.15
GES 150320P00015000 P 03/20/15 15.0 0.10 0.20
GES 150320P00016000 P 03/20/15 16.0 0.20 0.30
GES 150320P00017000 P 03/20/15 17.0 0.30 0.45
GES 150320P00018000 P 03/20/15 18.0 0.50 0.65
GES 150320P00019000 P 03/20/15 19.0 0.75 0.90
GES 150320P00020000 P 03/20/15 20.0 1.05 1.20
GES 150320P00021000 P 03/20/15 21.0 1.45 1.60
GES 150320P00022000 P 03/20/15 22.0 1.95 2.10
GES 150320P00023000 P 03/20/15 23.0 2.55 2.70
GES 150320P00024000 P 03/20/15 24.0 3.20 3.40
GES 150320P00025000 P 03/20/15 25.0 3.90 4.10
GES 150320P00026000 P 03/20/15 26.0 4.70 4.90
GES 150320P00027000 P 03/20/15 27.0 5.50 5.80
GES 150320P00028000 P 03/20/15 28.0 6.30 6.80
GES 150320P00029000 P 03/20/15 29.0 7.20 7.70
GES 150320P00030000 P 03/20/15 30.0 8.10 8.70
GES 150320P00031000 P 03/20/15 31.0 8.90 9.90
GES 150320P00032000 P 03/20/15 32.0 9.90 10.80
GES 150320P00033000 P 03/20/15 33.0 10.60 12.20
GES 150320P00034000 P 03/20/15 34.0 11.90 13.10
GES 150320P00035000 P 03/20/15 35.0 12.90 14.10
GES 150320P00036000 P 03/20/15 36.0 13.90 15.10
GES 150320P00037000 P 03/20/15 37.0 14.50 16.10
GES 150320P00038000 P 03/20/15 38.0 15.30 17.30
GES 150320P00039000 P 03/20/15 39.0 16.30 18.30
GES 150320P00040000 P 03/20/15 40.0 17.50 19.10
GES 160115C00013000 C 01/15/16 13.0 8.50 10.00
GES 160115C00015000 C 01/15/16 15.0 6.80 7.50
GES 160115C00018000 C 01/15/16 18.0 4.70 5.00
GES 160115C00020000 C 01/15/16 20.0 3.60 3.80
GES 160115C00023000 C 01/15/16 23.0 2.20 2.40
GES 160115C00025000 C 01/15/16 25.0 1.55 1.75
GES 160115C00028000 C 01/15/16 28.0 0.90 1.10
GES 160115C00030000 C 01/15/16 30.0 0.60 0.80
GES 160115C00032000 C 01/15/16 32.0 0.40 0.60
GES 160115C00035000 C 01/15/16 35.0 0.20 0.35
GES 160115C00037000 C 01/15/16 37.0 0.15 0.25
GES 160115C00040000 C 01/15/16 40.0 0.05 0.20
GES 160115C00042000 C 01/15/16 42.0 0.05 0.15
GES 160115C00045000 C 01/15/16 45.0 0.00 0.10
GES 160115C00047000 C 01/15/16 47.0 0.00 0.10
GES 160115P00013000 P 01/15/16 13.0 0.40 0.50
GES 160115P00015000 P 01/15/16 15.0 0.75 0.90
GES 160115P00018000 P 01/15/16 18.0 1.60 1.80
GES 160115P00020000 P 01/15/16 20.0 2.45 2.65
GES 160115P00023000 P 01/15/16 23.0 4.10 4.30
GES 160115P00025000 P 01/15/16 25.0 5.40 5.70
GES 160115P00028000 P 01/15/16 28.0 7.80 8.10
GES 160115P00030000 P 01/15/16 30.0 9.50 9.80
GES 160115P00032000 P 01/15/16 32.0 10.90 11.90
GES 160115P00035000 P 01/15/16 35.0 13.70 14.70
GES 160115P00037000 P 01/15/16 37.0 15.60 16.60
GES 160115P00040000 P 01/15/16 40.0 17.70 20.50
GES 160115P00042000 P 01/15/16 42.0 18.80 23.20
GES 160115P00045000 P 01/15/16 45.0 22.90 25.80
GES 160115P00047000 P 01/15/16 47.0 24.90 27.80

OPRA data is delayed 15 minutes.