Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Guess Inc (GES)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 171215C00003000 C Dec 15, 2017 3.0 12.40 13.00
GES 171215C00004000 C Dec 15, 2017 4.0 11.40 12.00
GES 171215C00005000 C Dec 15, 2017 5.0 10.40 10.80
GES 171215C00006000 C Dec 15, 2017 6.0 9.40 9.70
GES 171215C00007000 C Dec 15, 2017 7.0 8.40 8.70
GES 171215C00008000 C Dec 15, 2017 8.0 7.40 7.80
GES 171215C00009000 C Dec 15, 2017 9.0 6.40 6.80
GES 171215C00010000 C Dec 15, 2017 10.0 5.50 5.80
GES 171215C00011000 C Dec 15, 2017 11.0 4.50 4.80
GES 171215C00012000 C Dec 15, 2017 12.0 3.40 3.80
GES 171215C00013000 C Dec 15, 2017 13.0 2.50 2.75
GES 171215C00014000 C Dec 15, 2017 14.0 1.60 1.80
GES 171215C00015000 C Dec 15, 2017 15.0 0.80 1.05
GES 171215C00016000 C Dec 15, 2017 16.0 0.35 0.50
GES 171215C00017000 C Dec 15, 2017 17.0 0.10 0.20
GES 171215C00018000 C Dec 15, 2017 18.0 0.05 0.10
GES 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
GES 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
GES 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
GES 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
GES 171215P00003000 P Dec 15, 2017 3.0 0.00 0.05
GES 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
GES 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
GES 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
GES 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
GES 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
GES 171215P00009000 P Dec 15, 2017 9.0 0.00 0.05
GES 171215P00010000 P Dec 15, 2017 10.0 0.00 0.05
GES 171215P00011000 P Dec 15, 2017 11.0 0.00 0.05
GES 171215P00012000 P Dec 15, 2017 12.0 0.00 0.05
GES 171215P00013000 P Dec 15, 2017 13.0 0.00 0.10
GES 171215P00014000 P Dec 15, 2017 14.0 0.15 0.20
GES 171215P00015000 P Dec 15, 2017 15.0 0.40 0.50
GES 171215P00016000 P Dec 15, 2017 16.0 0.90 1.05
GES 171215P00017000 P Dec 15, 2017 17.0 1.65 1.80
GES 171215P00018000 P Dec 15, 2017 18.0 2.55 2.80
GES 171215P00019000 P Dec 15, 2017 19.0 3.50 3.80
GES 171215P00020000 P Dec 15, 2017 20.0 4.50 4.80
GES 171215P00021000 P Dec 15, 2017 21.0 5.50 5.80
GES 171215P00022000 P Dec 15, 2017 22.0 6.50 6.80
GES 180119C00003000 C Jan 19, 2018 3.0 12.40 12.80
GES 180119C00005000 C Jan 19, 2018 5.0 10.40 10.70
GES 180119C00006000 C Jan 19, 2018 6.0 9.40 9.70
GES 180119C00007000 C Jan 19, 2018 7.0 8.40 8.70
GES 180119C00008000 C Jan 19, 2018 8.0 7.40 7.70
GES 180119C00009000 C Jan 19, 2018 9.0 6.60 6.70
GES 180119C00010000 C Jan 19, 2018 10.0 5.40 5.70
GES 180119C00011000 C Jan 19, 2018 11.0 4.40 4.80
GES 180119C00012000 C Jan 19, 2018 12.0 3.50 3.80
GES 180119C00013000 C Jan 19, 2018 13.0 2.60 2.85
GES 180119C00014000 C Jan 19, 2018 14.0 1.90 2.00
GES 180119C00015000 C Jan 19, 2018 15.0 1.10 1.30
GES 180119C00016000 C Jan 19, 2018 16.0 0.60 0.75
GES 180119C00017000 C Jan 19, 2018 17.0 0.35 0.45
GES 180119C00018000 C Jan 19, 2018 18.0 0.20 0.25
GES 180119C00019000 C Jan 19, 2018 19.0 0.05 0.15
GES 180119C00020000 C Jan 19, 2018 20.0 0.05 0.10
GES 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
GES 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
GES 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
GES 180119C00024000 C Jan 19, 2018 24.0 0.00 0.05
GES 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
GES 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
GES 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
GES 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
GES 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
GES 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
GES 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
GES 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
GES 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
GES 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
GES 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
GES 180119P00011000 P Jan 19, 2018 11.0 0.00 0.10
GES 180119P00012000 P Jan 19, 2018 12.0 0.05 0.15
GES 180119P00013000 P Jan 19, 2018 13.0 0.20 0.25
GES 180119P00014000 P Jan 19, 2018 14.0 0.40 0.50
GES 180119P00015000 P Jan 19, 2018 15.0 0.75 0.90
GES 180119P00016000 P Jan 19, 2018 16.0 1.25 1.40
GES 180119P00017000 P Jan 19, 2018 17.0 1.90 2.05
GES 180119P00018000 P Jan 19, 2018 18.0 2.70 2.90
GES 180119P00019000 P Jan 19, 2018 19.0 3.60 3.80
GES 180119P00020000 P Jan 19, 2018 20.0 4.50 4.80
GES 180119P00021000 P Jan 19, 2018 21.0 5.50 5.90
GES 180119P00022000 P Jan 19, 2018 22.0 6.50 6.80
GES 180119P00023000 P Jan 19, 2018 23.0 7.50 7.80
GES 180119P00024000 P Jan 19, 2018 24.0 8.50 8.80
GES 180119P00025000 P Jan 19, 2018 25.0 9.50 9.80
GES 180119P00026000 P Jan 19, 2018 26.0 10.50 10.70
GES 180119P00027000 P Jan 19, 2018 27.0 11.50 11.80
GES 180119P00030000 P Jan 19, 2018 30.0 14.50 14.80
GES 180316C00005000 C Mar 16, 2018 5.0 10.20 10.80
GES 180316C00006000 C Mar 16, 2018 6.0 9.20 9.80
GES 180316C00007000 C Mar 16, 2018 7.0 8.30 8.80
GES 180316C00008000 C Mar 16, 2018 8.0 7.30 7.80
GES 180316C00009000 C Mar 16, 2018 9.0 6.40 6.80
GES 180316C00010000 C Mar 16, 2018 10.0 5.50 5.80
GES 180316C00011000 C Mar 16, 2018 11.0 4.50 4.90
GES 180316C00012000 C Mar 16, 2018 12.0 3.70 4.00
GES 180316C00013000 C Mar 16, 2018 13.0 2.95 3.20
GES 180316C00014000 C Mar 16, 2018 14.0 2.25 2.55
GES 180316C00015000 C Mar 16, 2018 15.0 1.70 1.90
GES 180316C00016000 C Mar 16, 2018 16.0 1.20 1.40
GES 180316C00017000 C Mar 16, 2018 17.0 0.90 1.05
GES 180316C00018000 C Mar 16, 2018 18.0 0.55 0.70
GES 180316C00019000 C Mar 16, 2018 19.0 0.35 0.50
GES 180316C00020000 C Mar 16, 2018 20.0 0.25 0.35
GES 180316C00021000 C Mar 16, 2018 21.0 0.15 0.25
GES 180316C00022000 C Mar 16, 2018 22.0 0.05 0.20
GES 180316C00023000 C Mar 16, 2018 23.0 0.05 0.15
GES 180316C00024000 C Mar 16, 2018 24.0 0.00 0.10
GES 180316C00025000 C Mar 16, 2018 25.0 0.00 0.05
GES 180316C00026000 C Mar 16, 2018 26.0 0.00 0.05
GES 180316C00027000 C Mar 16, 2018 27.0 0.00 0.05
GES 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
GES 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
GES 180316P00007000 P Mar 16, 2018 7.0 0.00 0.05
GES 180316P00008000 P Mar 16, 2018 8.0 0.00 0.10
GES 180316P00009000 P Mar 16, 2018 9.0 0.05 0.10
GES 180316P00010000 P Mar 16, 2018 10.0 0.10 0.15
GES 180316P00011000 P Mar 16, 2018 11.0 0.20 0.30
GES 180316P00012000 P Mar 16, 2018 12.0 0.35 0.45
GES 180316P00013000 P Mar 16, 2018 13.0 0.60 0.70
GES 180316P00014000 P Mar 16, 2018 14.0 0.90 1.05
GES 180316P00015000 P Mar 16, 2018 15.0 1.30 1.40
GES 180316P00016000 P Mar 16, 2018 16.0 1.80 2.00
GES 180316P00017000 P Mar 16, 2018 17.0 2.40 2.65
GES 180316P00018000 P Mar 16, 2018 18.0 3.10 3.30
GES 180316P00019000 P Mar 16, 2018 19.0 3.90 4.10
GES 180316P00020000 P Mar 16, 2018 20.0 4.70 5.00
GES 180316P00021000 P Mar 16, 2018 21.0 5.60 6.00
GES 180316P00022000 P Mar 16, 2018 22.0 6.50 6.90
GES 180316P00023000 P Mar 16, 2018 23.0 7.50 7.90
GES 180316P00024000 P Mar 16, 2018 24.0 8.10 9.70
GES 180316P00025000 P Mar 16, 2018 25.0 8.40 9.90
GES 180316P00026000 P Mar 16, 2018 26.0 10.40 10.90
GES 180316P00027000 P Mar 16, 2018 27.0 11.00 12.00
GES 180615C00007000 C Jun 15, 2018 7.0 7.50 9.20
GES 180615C00008000 C Jun 15, 2018 8.0 6.70 8.10
GES 180615C00009000 C Jun 15, 2018 9.0 6.40 6.80
GES 180615C00010000 C Jun 15, 2018 10.0 5.40 6.20
GES 180615C00011000 C Jun 15, 2018 11.0 4.70 5.00
GES 180615C00012000 C Jun 15, 2018 12.0 4.00 4.20
GES 180615C00013000 C Jun 15, 2018 13.0 3.30 3.60
GES 180615C00014000 C Jun 15, 2018 14.0 2.70 2.90
GES 180615C00015000 C Jun 15, 2018 15.0 2.15 2.35
GES 180615C00016000 C Jun 15, 2018 16.0 1.65 1.90
GES 180615C00017000 C Jun 15, 2018 17.0 1.25 1.55
GES 180615C00018000 C Jun 15, 2018 18.0 0.95 1.20
GES 180615C00019000 C Jun 15, 2018 19.0 0.75 0.95
GES 180615C00020000 C Jun 15, 2018 20.0 0.60 0.75
GES 180615C00021000 C Jun 15, 2018 21.0 0.35 0.60
GES 180615C00022000 C Jun 15, 2018 22.0 0.30 0.45
GES 180615C00023000 C Jun 15, 2018 23.0 0.20 0.35
GES 180615C00024000 C Jun 15, 2018 24.0 0.15 0.30
GES 180615C00025000 C Jun 15, 2018 25.0 0.10 0.25
GES 180615C00026000 C Jun 15, 2018 26.0 0.10 0.20
GES 180615C00027000 C Jun 15, 2018 27.0 0.05 0.15
GES 180615C00028000 C Jun 15, 2018 28.0 0.00 0.10
GES 180615P00007000 P Jun 15, 2018 7.0 0.05 0.15
GES 180615P00008000 P Jun 15, 2018 8.0 0.15 0.25
GES 180615P00009000 P Jun 15, 2018 9.0 0.25 0.35
GES 180615P00010000 P Jun 15, 2018 10.0 0.35 0.50
GES 180615P00011000 P Jun 15, 2018 11.0 0.55 0.70
GES 180615P00012000 P Jun 15, 2018 12.0 0.80 0.90
GES 180615P00013000 P Jun 15, 2018 13.0 1.15 1.30
GES 180615P00014000 P Jun 15, 2018 14.0 1.55 1.70
GES 180615P00015000 P Jun 15, 2018 15.0 2.05 2.20
GES 180615P00016000 P Jun 15, 2018 16.0 2.55 2.75
GES 180615P00017000 P Jun 15, 2018 17.0 3.20 3.40
GES 180615P00018000 P Jun 15, 2018 18.0 3.90 4.20
GES 180615P00019000 P Jun 15, 2018 19.0 4.60 4.90
GES 180615P00020000 P Jun 15, 2018 20.0 5.40 5.70
GES 180615P00021000 P Jun 15, 2018 21.0 6.20 6.60
GES 180615P00022000 P Jun 15, 2018 22.0 7.10 7.40
GES 180615P00023000 P Jun 15, 2018 23.0 8.00 8.30
GES 180615P00024000 P Jun 15, 2018 24.0 8.90 9.30
GES 180615P00025000 P Jun 15, 2018 25.0 9.80 10.30
GES 180615P00026000 P Jun 15, 2018 26.0 10.60 11.20
GES 180615P00027000 P Jun 15, 2018 27.0 11.80 12.10
GES 180615P00028000 P Jun 15, 2018 28.0 12.00 13.30
GES 190118C00003000 C Jan 18, 2019 3.0 12.20 13.10
GES 190118C00005000 C Jan 18, 2019 5.0 10.10 11.10
GES 190118C00008000 C Jan 18, 2019 8.0 7.10 7.80
GES 190118C00010000 C Jan 18, 2019 10.0 5.70 6.00
GES 190118C00013000 C Jan 18, 2019 13.0 3.70 4.00
GES 190118C00015000 C Jan 18, 2019 15.0 2.70 3.10
GES 190118C00017000 C Jan 18, 2019 17.0 1.95 2.15
GES 190118C00020000 C Jan 18, 2019 20.0 1.15 1.35
GES 190118C00022000 C Jan 18, 2019 22.0 0.80 1.00
GES 190118C00025000 C Jan 18, 2019 25.0 0.45 0.60
GES 190118C00027000 C Jan 18, 2019 27.0 0.35 0.45
GES 190118C00030000 C Jan 18, 2019 30.0 0.15 0.30
GES 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
GES 190118P00005000 P Jan 18, 2019 5.0 0.00 0.20
GES 190118P00008000 P Jan 18, 2019 8.0 0.40 0.55
GES 190118P00010000 P Jan 18, 2019 10.0 0.80 0.95
GES 190118P00013000 P Jan 18, 2019 13.0 1.90 2.05
GES 190118P00015000 P Jan 18, 2019 15.0 2.90 3.10
GES 190118P00017000 P Jan 18, 2019 17.0 4.10 4.30
GES 190118P00020000 P Jan 18, 2019 20.0 6.10 6.50
GES 190118P00022000 P Jan 18, 2019 22.0 7.60 8.10
GES 190118P00025000 P Jan 18, 2019 25.0 10.40 10.70
GES 190118P00027000 P Jan 18, 2019 27.0 12.20 12.60
GES 190118P00030000 P Jan 18, 2019 30.0 14.90 15.40
GES 200117C00003000 C Jan 17, 2020 3.0 10.70 13.90
GES 200117C00005000 C Jan 17, 2020 5.0 8.50 12.60
GES 200117C00008000 C Jan 17, 2020 8.0 5.50 9.60
GES 200117C00010000 C Jan 17, 2020 10.0 5.70 6.30
GES 200117C00013000 C Jan 17, 2020 13.0 4.00 4.60
GES 200117C00015000 C Jan 17, 2020 15.0 3.20 3.70
GES 200117C00017000 C Jan 17, 2020 17.0 2.55 2.95
GES 200117C00020000 C Jan 17, 2020 20.0 1.85 2.25
GES 200117C00022000 C Jan 17, 2020 22.0 1.45 1.90
GES 200117C00025000 C Jan 17, 2020 25.0 1.05 1.40
GES 200117C00027000 C Jan 17, 2020 27.0 0.75 1.20
GES 200117C00030000 C Jan 17, 2020 30.0 0.55 0.85
GES 200117P00003000 P Jan 17, 2020 3.0 0.00 0.25
GES 200117P00005000 P Jan 17, 2020 5.0 0.00 0.55
GES 200117P00008000 P Jan 17, 2020 8.0 0.75 1.20
GES 200117P00010000 P Jan 17, 2020 10.0 1.30 1.90
GES 200117P00013000 P Jan 17, 2020 13.0 2.80 3.20
GES 200117P00015000 P Jan 17, 2020 15.0 3.80 4.30
GES 200117P00017000 P Jan 17, 2020 17.0 5.10 5.60
GES 200117P00020000 P Jan 17, 2020 20.0 7.20 7.70
GES 200117P00022000 P Jan 17, 2020 22.0 8.80 9.20
GES 200117P00025000 P Jan 17, 2020 25.0 11.20 11.70
GES 200117P00027000 P Jan 17, 2020 27.0 12.80 13.40
GES 200117P00030000 P Jan 17, 2020 30.0 15.40 16.10
OPRA data is delayed 15 minutes.