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 (2016-10-28)Premium Content

Guess Inc (GES)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 161216C00007000 C 12/16/16 7.0 6.70 7.30
GES 161216C00008000 C 12/16/16 8.0 5.70 6.30
GES 161216C00009000 C 12/16/16 9.0 4.10 5.30
GES 161216C00010000 C 12/16/16 10.0 3.70 4.30
GES 161216C00011000 C 12/16/16 11.0 2.60 3.20
GES 161216C00012000 C 12/16/16 12.0 1.75 2.00
GES 161216C00013000 C 12/16/16 13.0 0.80 0.95
GES 161216C00014000 C 12/16/16 14.0 0.10 0.20
GES 161216C00015000 C 12/16/16 15.0 0.00 0.10
GES 161216C00016000 C 12/16/16 16.0 0.00 0.05
GES 161216C00017000 C 12/16/16 17.0 0.00 0.05
GES 161216C00018000 C 12/16/16 18.0 0.00 0.05
GES 161216C00019000 C 12/16/16 19.0 0.00 0.05
GES 161216C00020000 C 12/16/16 20.0 0.00 0.05
GES 161216C00021000 C 12/16/16 21.0 0.00 0.05
GES 161216C00022000 C 12/16/16 22.0 0.00 0.05
GES 161216C00023000 C 12/16/16 23.0 0.00 0.05
GES 161216C00024000 C 12/16/16 24.0 0.00 0.05
GES 161216C00025000 C 12/16/16 25.0 0.00 0.05
GES 161216C00026000 C 12/16/16 26.0 0.00 0.05
GES 161216C00027000 C 12/16/16 27.0 0.00 0.05
GES 161216P00007000 P 12/16/16 7.0 0.00 0.05
GES 161216P00008000 P 12/16/16 8.0 0.00 0.05
GES 161216P00009000 P 12/16/16 9.0 0.00 0.05
GES 161216P00010000 P 12/16/16 10.0 0.00 0.05
GES 161216P00011000 P 12/16/16 11.0 0.00 0.05
GES 161216P00012000 P 12/16/16 12.0 0.00 0.05
GES 161216P00013000 P 12/16/16 13.0 0.05 0.10
GES 161216P00014000 P 12/16/16 14.0 0.40 0.50
GES 161216P00015000 P 12/16/16 15.0 1.30 1.40
GES 161216P00016000 P 12/16/16 16.0 2.25 2.55
GES 161216P00017000 P 12/16/16 17.0 3.30 3.70
GES 161216P00018000 P 12/16/16 18.0 4.20 4.90
GES 161216P00019000 P 12/16/16 19.0 5.20 5.50
GES 161216P00020000 P 12/16/16 20.0 6.10 6.80
GES 161216P00021000 P 12/16/16 21.0 7.20 7.70
GES 161216P00022000 P 12/16/16 22.0 7.50 9.80
GES 161216P00023000 P 12/16/16 23.0 8.80 9.90
GES 161216P00024000 P 12/16/16 24.0 9.30 11.30
GES 161216P00025000 P 12/16/16 25.0 9.40 12.70
GES 161216P00026000 P 12/16/16 26.0 10.20 13.80
GES 161216P00027000 P 12/16/16 27.0 13.00 14.00
GES 170120C00005000 C 01/20/17 5.0 8.70 9.30
GES 170120C00007000 C 01/20/17 7.0 6.00 7.30
GES 170120C00008000 C 01/20/17 8.0 5.00 6.30
GES 170120C00009000 C 01/20/17 9.0 4.70 5.00
GES 170120C00010000 C 01/20/17 10.0 3.70 4.10
GES 170120C00011000 C 01/20/17 11.0 2.75 3.20
GES 170120C00012000 C 01/20/17 12.0 1.80 2.00
GES 170120C00013000 C 01/20/17 13.0 1.00 1.10
GES 170120C00014000 C 01/20/17 14.0 0.45 0.55
GES 170120C00015000 C 01/20/17 15.0 0.15 0.25
GES 170120C00016000 C 01/20/17 16.0 0.00 0.10
GES 170120C00017000 C 01/20/17 17.0 0.00 0.05
GES 170120C00018000 C 01/20/17 18.0 0.00 0.05
GES 170120C00019000 C 01/20/17 19.0 0.00 0.05
GES 170120C00020000 C 01/20/17 20.0 0.00 0.05
GES 170120C00021000 C 01/20/17 21.0 0.00 0.05
GES 170120C00022000 C 01/20/17 22.0 0.00 0.05
GES 170120C00023000 C 01/20/17 23.0 0.00 0.05
GES 170120C00024000 C 01/20/17 24.0 0.00 0.05
GES 170120C00025000 C 01/20/17 25.0 0.00 0.05
GES 170120C00026000 C 01/20/17 26.0 0.00 0.05
GES 170120C00027000 C 01/20/17 27.0 0.00 0.05
GES 170120C00028000 C 01/20/17 28.0 0.00 0.05
GES 170120C00029000 C 01/20/17 29.0 0.00 0.05
GES 170120C00030000 C 01/20/17 30.0 0.00 0.05
GES 170120C00031000 C 01/20/17 31.0 0.00 0.05
GES 170120C00032000 C 01/20/17 32.0 0.00 0.05
GES 170120C00035000 C 01/20/17 35.0 0.00 0.05
GES 170120P00005000 P 01/20/17 5.0 0.00 0.05
GES 170120P00007000 P 01/20/17 7.0 0.00 0.05
GES 170120P00008000 P 01/20/17 8.0 0.00 0.05
GES 170120P00009000 P 01/20/17 9.0 0.00 0.05
GES 170120P00010000 P 01/20/17 10.0 0.00 0.05
GES 170120P00011000 P 01/20/17 11.0 0.00 0.10
GES 170120P00012000 P 01/20/17 12.0 0.10 0.20
GES 170120P00013000 P 01/20/17 13.0 0.35 0.40
GES 170120P00014000 P 01/20/17 14.0 0.80 0.90
GES 170120P00015000 P 01/20/17 15.0 1.45 1.60
GES 170120P00016000 P 01/20/17 16.0 2.30 2.50
GES 170120P00017000 P 01/20/17 17.0 3.20 3.40
GES 170120P00018000 P 01/20/17 18.0 4.20 4.40
GES 170120P00019000 P 01/20/17 19.0 5.00 5.60
GES 170120P00020000 P 01/20/17 20.0 5.90 6.80
GES 170120P00021000 P 01/20/17 21.0 6.90 7.80
GES 170120P00022000 P 01/20/17 22.0 8.00 8.70
GES 170120P00023000 P 01/20/17 23.0 7.30 10.20
GES 170120P00024000 P 01/20/17 24.0 9.70 11.30
GES 170120P00025000 P 01/20/17 25.0 10.80 12.00
GES 170120P00026000 P 01/20/17 26.0 10.30 13.40
GES 170120P00027000 P 01/20/17 27.0 13.00 14.00
GES 170120P00028000 P 01/20/17 28.0 13.80 15.00
GES 170120P00029000 P 01/20/17 29.0 14.00 16.60
GES 170120P00030000 P 01/20/17 30.0 15.90 16.80
GES 170120P00031000 P 01/20/17 31.0 16.00 18.60
GES 170120P00032000 P 01/20/17 32.0 18.00 19.00
GES 170120P00035000 P 01/20/17 35.0 20.90 22.00
GES 170317C00006000 C 03/17/17 6.0 7.40 8.10
GES 170317C00007000 C 03/17/17 7.0 6.50 7.30
GES 170317C00008000 C 03/17/17 8.0 5.70 6.10
GES 170317C00009000 C 03/17/17 9.0 4.10 5.70
GES 170317C00010000 C 03/17/17 10.0 3.60 4.20
GES 170317C00011000 C 03/17/17 11.0 2.60 3.10
GES 170317C00012000 C 03/17/17 12.0 2.10 2.30
GES 170317C00013000 C 03/17/17 13.0 1.45 1.65
GES 170317C00014000 C 03/17/17 14.0 0.90 1.05
GES 170317C00015000 C 03/17/17 15.0 0.55 0.65
GES 170317C00016000 C 03/17/17 16.0 0.30 0.45
GES 170317C00017000 C 03/17/17 17.0 0.15 0.35
GES 170317C00018000 C 03/17/17 18.0 0.05 0.20
GES 170317C00019000 C 03/17/17 19.0 0.00 0.10
GES 170317C00020000 C 03/17/17 20.0 0.00 0.25
GES 170317C00021000 C 03/17/17 21.0 0.00 0.35
GES 170317C00022000 C 03/17/17 22.0 0.00 0.45
GES 170317C00023000 C 03/17/17 23.0 0.00 0.40
GES 170317C00024000 C 03/17/17 24.0 0.00 0.50
GES 170317C00025000 C 03/17/17 25.0 0.00 0.50
GES 170317C00026000 C 03/17/17 26.0 0.00 0.50
GES 170317C00027000 C 03/17/17 27.0 0.00 0.50
GES 170317P00006000 P 03/17/17 6.0 0.00 0.50
GES 170317P00007000 P 03/17/17 7.0 0.00 0.40
GES 170317P00008000 P 03/17/17 8.0 0.00 0.50
GES 170317P00009000 P 03/17/17 9.0 0.00 0.50
GES 170317P00010000 P 03/17/17 10.0 0.05 0.20
GES 170317P00011000 P 03/17/17 11.0 0.20 0.30
GES 170317P00012000 P 03/17/17 12.0 0.40 0.60
GES 170317P00013000 P 03/17/17 13.0 0.75 0.90
GES 170317P00014000 P 03/17/17 14.0 1.25 1.45
GES 170317P00015000 P 03/17/17 15.0 1.85 2.10
GES 170317P00016000 P 03/17/17 16.0 2.35 2.85
GES 170317P00017000 P 03/17/17 17.0 3.10 3.60
GES 170317P00018000 P 03/17/17 18.0 4.00 4.80
GES 170317P00019000 P 03/17/17 19.0 5.00 5.90
GES 170317P00020000 P 03/17/17 20.0 5.50 7.20
GES 170317P00021000 P 03/17/17 21.0 6.90 7.80
GES 170317P00022000 P 03/17/17 22.0 7.40 9.20
GES 170317P00023000 P 03/17/17 23.0 8.40 10.20
GES 170317P00024000 P 03/17/17 24.0 9.40 11.20
GES 170317P00025000 P 03/17/17 25.0 9.80 12.70
GES 170317P00026000 P 03/17/17 26.0 10.60 13.60
GES 170317P00027000 P 03/17/17 27.0 12.10 14.10
GES 170616C00005000 C 06/16/17 5.0 8.40 9.40
GES 170616C00006000 C 06/16/17 6.0 7.20 8.50
GES 170616C00007000 C 06/16/17 7.0 6.70 7.30
GES 170616C00008000 C 06/16/17 8.0 5.70 6.20
GES 170616C00009000 C 06/16/17 9.0 4.60 5.20
GES 170616C00010000 C 06/16/17 10.0 3.80 4.20
GES 170616C00011000 C 06/16/17 11.0 3.00 3.20
GES 170616C00012000 C 06/16/17 12.0 2.30 2.55
GES 170616C00013000 C 06/16/17 13.0 1.70 1.95
GES 170616C00014000 C 06/16/17 14.0 1.25 1.45
GES 170616C00015000 C 06/16/17 15.0 0.90 1.10
GES 170616C00016000 C 06/16/17 16.0 0.60 0.75
GES 170616C00017000 C 06/16/17 17.0 0.40 0.50
GES 170616C00018000 C 06/16/17 18.0 0.20 0.40
GES 170616C00019000 C 06/16/17 19.0 0.10 0.25
GES 170616C00020000 C 06/16/17 20.0 0.10 0.20
GES 170616C00021000 C 06/16/17 21.0 0.05 0.15
GES 170616C00022000 C 06/16/17 22.0 0.00 0.10
GES 170616C00023000 C 06/16/17 23.0 0.00 0.10
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 0.30
GES 170616P00010000 P 06/16/17 10.0 0.35 0.45
GES 170616P00011000 P 06/16/17 11.0 0.55 0.70
GES 170616P00012000 P 06/16/17 12.0 0.90 1.10
GES 170616P00013000 P 06/16/17 13.0 1.35 1.50
GES 170616P00014000 P 06/16/17 14.0 1.85 2.10
GES 170616P00015000 P 06/16/17 15.0 2.50 2.70
GES 170616P00016000 P 06/16/17 16.0 3.20 3.40
GES 170616P00017000 P 06/16/17 17.0 4.00 4.30
GES 170616P00018000 P 06/16/17 18.0 4.80 5.10
GES 170616P00019000 P 06/16/17 19.0 5.60 6.10
GES 170616P00020000 P 06/16/17 20.0 6.60 7.00
GES 170616P00021000 P 06/16/17 21.0 7.60 7.90
GES 170616P00022000 P 06/16/17 22.0 8.60 9.10
GES 170616P00023000 P 06/16/17 23.0 9.60 10.00
GES 180119C00003000 C 01/19/18 3.0 10.40 11.50
GES 180119C00005000 C 01/19/18 5.0 7.50 9.50
GES 180119C00008000 C 01/19/18 8.0 5.20 6.50
GES 180119C00010000 C 01/19/18 10.0 4.00 4.30
GES 180119C00013000 C 01/19/18 13.0 2.15 2.50
GES 180119C00015000 C 01/19/18 15.0 1.30 1.70
GES 180119C00017000 C 01/19/18 17.0 0.75 1.15
GES 180119C00020000 C 01/19/18 20.0 0.30 0.60
GES 180119C00022000 C 01/19/18 22.0 0.20 0.35
GES 180119C00025000 C 01/19/18 25.0 0.10 0.20
GES 180119C00027000 C 01/19/18 27.0 0.00 0.15
GES 180119C00030000 C 01/19/18 30.0 0.00 0.10
GES 180119P00003000 P 01/19/18 3.0 0.00 0.05
GES 180119P00005000 P 01/19/18 5.0 0.00 0.15
GES 180119P00008000 P 01/19/18 8.0 0.35 0.55
GES 180119P00010000 P 01/19/18 10.0 0.85 1.10
GES 180119P00013000 P 01/19/18 13.0 2.15 2.45
GES 180119P00015000 P 01/19/18 15.0 3.30 3.70
GES 180119P00017000 P 01/19/18 17.0 4.80 5.10
GES 180119P00020000 P 01/19/18 20.0 7.30 7.60
GES 180119P00022000 P 01/19/18 22.0 8.90 9.60
GES 180119P00025000 P 01/19/18 25.0 11.20 12.90
GES 180119P00027000 P 01/19/18 27.0 13.20 14.80
GES 180119P00030000 P 01/19/18 30.0 16.10 18.40
GES 190118C00003000 C 01/18/19 3.0 10.30 11.60
GES 190118C00005000 C 01/18/19 5.0 7.40 9.60
GES 190118C00008000 C 01/18/19 8.0 5.20 6.20
GES 190118C00010000 C 01/18/19 10.0 3.90 4.60
GES 190118C00013000 C 01/18/19 13.0 2.50 3.60
GES 190118C00015000 C 01/18/19 15.0 1.80 2.30
GES 190118C00017000 C 01/18/19 17.0 1.15 1.80
GES 190118C00020000 C 01/18/19 20.0 0.60 1.20
GES 190118C00022000 C 01/18/19 22.0 0.35 0.95
GES 190118C00025000 C 01/18/19 25.0 0.15 0.65
GES 190118C00027000 C 01/18/19 27.0 0.05 0.55
GES 190118C00030000 C 01/18/19 30.0 0.00 0.40
GES 190118P00003000 P 01/18/19 3.0 0.00 0.30
GES 190118P00005000 P 01/18/19 5.0 0.15 0.50
GES 190118P00008000 P 01/18/19 8.0 0.80 1.20
GES 190118P00010000 P 01/18/19 10.0 1.55 2.00
GES 190118P00013000 P 01/18/19 13.0 3.10 3.50
GES 190118P00015000 P 01/18/19 15.0 4.30 5.00
GES 190118P00017000 P 01/18/19 17.0 5.70 6.50
GES 190118P00020000 P 01/18/19 20.0 8.00 8.90
GES 190118P00022000 P 01/18/19 22.0 9.60 10.70
GES 190118P00025000 P 01/18/19 25.0 12.30 13.30
GES 190118P00027000 P 01/18/19 27.0 14.10 15.20
GES 190118P00030000 P 01/18/19 30.0 16.40 18.00

OPRA data is delayed 15 minutes.