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 (2014-10-31)Premium Content

Guess Inc (GES)
As of Dec 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 150117C00011800 C 01/17/15 11.8 8.10 8.90
GES 150117C00013800 C 01/17/15 13.8 6.10 6.90
GES 150117C00015000 C 01/17/15 15.0 5.10 5.60
GES 150117C00016800 C 01/17/15 16.8 3.30 3.80
GES 150117C00018800 C 01/17/15 18.8 1.70 1.90
GES 150117C00020800 C 01/17/15 20.8 0.45 0.50
GES 150117C00022000 C 01/17/15 22.0 0.10 0.20
GES 150117C00023800 C 01/17/15 23.8 0.00 0.05
GES 150117C00025800 C 01/17/15 25.8 0.00 0.05
GES 150117C00027000 C 01/17/15 27.0 0.00 0.05
GES 150117C00028800 C 01/17/15 28.8 0.00 0.05
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 0.05
GES 150117P00016800 P 01/17/15 16.8 0.00 0.10
GES 150117P00018800 P 01/17/15 18.8 0.15 0.20
GES 150117P00020800 P 01/17/15 20.8 0.80 0.85
GES 150117P00022000 P 01/17/15 22.0 1.70 1.85
GES 150117P00023800 P 01/17/15 23.8 3.20 3.80
GES 150117P00025800 P 01/17/15 25.8 5.20 5.80
GES 150117P00027000 P 01/17/15 27.0 6.40 7.00
GES 150117P00028800 P 01/17/15 28.8 8.20 8.80
GES 150117P00030800 P 01/17/15 30.8 10.00 10.90
GES 150117P00032000 P 01/17/15 32.0 11.00 12.10
GES 150117P00033800 P 01/17/15 33.8 12.80 13.90
GES 150117P00035000 P 01/17/15 35.0 14.00 15.10
GES 150117P00036000 P 01/17/15 36.0 15.00 16.10
GES 150117P00037000 P 01/17/15 37.0 16.00 17.10
GES 150117P00038000 P 01/17/15 38.0 17.00 18.10
GES 150117P00039000 P 01/17/15 39.0 18.00 19.10
GES 150117P00040000 P 01/17/15 40.0 19.00 20.10
GES 150117P00041000 P 01/17/15 41.0 20.00 21.10
GES 150117P00042000 P 01/17/15 42.0 20.80 22.10
GES 150117P00045000 P 01/17/15 45.0 23.80 24.90
GES 150117P00050000 P 01/17/15 50.0 28.80 29.90
GES 150220C00012000 C 02/20/15 12.0 7.80 8.90
GES 150220C00013000 C 02/20/15 13.0 6.80 8.00
GES 150220C00014000 C 02/20/15 14.0 5.90 6.90
GES 150220C00015000 C 02/20/15 15.0 5.10 5.80
GES 150220C00016000 C 02/20/15 16.0 4.10 4.70
GES 150220C00017000 C 02/20/15 17.0 3.20 3.80
GES 150220C00018000 C 02/20/15 18.0 2.60 2.80
GES 150220C00019000 C 02/20/15 19.0 1.85 2.00
GES 150220C00020000 C 02/20/15 20.0 1.20 1.35
GES 150220C00021000 C 02/20/15 21.0 0.70 0.85
GES 150220C00022000 C 02/20/15 22.0 0.35 0.45
GES 150220C00023000 C 02/20/15 23.0 0.15 0.30
GES 150220C00024000 C 02/20/15 24.0 0.05 0.15
GES 150220C00025000 C 02/20/15 25.0 0.00 0.10
GES 150220C00026000 C 02/20/15 26.0 0.00 0.10
GES 150220C00027000 C 02/20/15 27.0 0.00 0.05
GES 150220C00028000 C 02/20/15 28.0 0.00 0.05
GES 150220P00012000 P 02/20/15 12.0 0.00 0.05
GES 150220P00013000 P 02/20/15 13.0 0.00 0.05
GES 150220P00014000 P 02/20/15 14.0 0.00 0.05
GES 150220P00015000 P 02/20/15 15.0 0.00 0.10
GES 150220P00016000 P 02/20/15 16.0 0.05 0.15
GES 150220P00017000 P 02/20/15 17.0 0.10 0.20
GES 150220P00018000 P 02/20/15 18.0 0.20 0.35
GES 150220P00019000 P 02/20/15 19.0 0.40 0.55
GES 150220P00020000 P 02/20/15 20.0 0.75 0.90
GES 150220P00021000 P 02/20/15 21.0 1.25 1.40
GES 150220P00022000 P 02/20/15 22.0 1.90 2.10
GES 150220P00023000 P 02/20/15 23.0 2.70 2.95
GES 150220P00024000 P 02/20/15 24.0 3.50 4.10
GES 150220P00025000 P 02/20/15 25.0 4.40 5.10
GES 150220P00026000 P 02/20/15 26.0 5.20 6.10
GES 150220P00027000 P 02/20/15 27.0 6.20 7.10
GES 150220P00028000 P 02/20/15 28.0 7.10 8.10
GES 150320C00013000 C 03/20/15 13.0 6.90 7.80
GES 150320C00014000 C 03/20/15 14.0 6.00 6.70
GES 150320C00015000 C 03/20/15 15.0 5.10 5.80
GES 150320C00016000 C 03/20/15 16.0 4.20 4.90
GES 150320C00017000 C 03/20/15 17.0 3.70 3.90
GES 150320C00018000 C 03/20/15 18.0 2.85 3.10
GES 150320C00019000 C 03/20/15 19.0 2.15 2.35
GES 150320C00020000 C 03/20/15 20.0 1.65 1.75
GES 150320C00021000 C 03/20/15 21.0 1.15 1.20
GES 150320C00022000 C 03/20/15 22.0 0.70 0.80
GES 150320C00023000 C 03/20/15 23.0 0.45 0.50
GES 150320C00024000 C 03/20/15 24.0 0.25 0.30
GES 150320C00025000 C 03/20/15 25.0 0.15 0.25
GES 150320C00026000 C 03/20/15 26.0 0.05 0.20
GES 150320C00027000 C 03/20/15 27.0 0.05 0.10
GES 150320C00028000 C 03/20/15 28.0 0.00 0.10
GES 150320C00029000 C 03/20/15 29.0 0.00 0.10
GES 150320C00030000 C 03/20/15 30.0 0.00 0.05
GES 150320C00031000 C 03/20/15 31.0 0.00 0.05
GES 150320C00032000 C 03/20/15 32.0 0.00 0.05
GES 150320C00033000 C 03/20/15 33.0 0.00 0.05
GES 150320C00034000 C 03/20/15 34.0 0.00 0.05
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 0.05 0.20
GES 150320P00016000 P 03/20/15 16.0 0.15 0.30
GES 150320P00017000 P 03/20/15 17.0 0.30 0.45
GES 150320P00018000 P 03/20/15 18.0 0.45 0.60
GES 150320P00019000 P 03/20/15 19.0 0.75 0.90
GES 150320P00020000 P 03/20/15 20.0 1.15 1.25
GES 150320P00021000 P 03/20/15 21.0 1.60 1.80
GES 150320P00022000 P 03/20/15 22.0 2.25 2.50
GES 150320P00023000 P 03/20/15 23.0 2.95 3.20
GES 150320P00024000 P 03/20/15 24.0 3.70 4.00
GES 150320P00025000 P 03/20/15 25.0 4.60 5.10
GES 150320P00026000 P 03/20/15 26.0 5.50 6.00
GES 150320P00027000 P 03/20/15 27.0 6.40 7.00
GES 150320P00028000 P 03/20/15 28.0 7.40 8.00
GES 150320P00029000 P 03/20/15 29.0 7.70 9.80
GES 150320P00030000 P 03/20/15 30.0 9.30 10.10
GES 150320P00031000 P 03/20/15 31.0 9.00 12.20
GES 150320P00032000 P 03/20/15 32.0 10.00 13.30
GES 150320P00033000 P 03/20/15 33.0 11.00 14.20
GES 150320P00034000 P 03/20/15 34.0 12.00 15.30
GES 150320P00035000 P 03/20/15 35.0 13.00 16.30
GES 150320P00036000 P 03/20/15 36.0 13.90 17.30
GES 150320P00037000 P 03/20/15 37.0 14.90 18.40
GES 150320P00038000 P 03/20/15 38.0 15.90 19.40
GES 150320P00039000 P 03/20/15 39.0 16.90 20.40
GES 150320P00040000 P 03/20/15 40.0 19.00 20.50
GES 150619C00013000 C 06/19/15 13.0 7.00 7.80
GES 150619C00014000 C 06/19/15 14.0 6.10 6.90
GES 150619C00015000 C 06/19/15 15.0 5.20 6.00
GES 150619C00016000 C 06/19/15 16.0 4.40 5.10
GES 150619C00017000 C 06/19/15 17.0 3.90 4.20
GES 150619C00018000 C 06/19/15 18.0 3.20 3.40
GES 150619C00019000 C 06/19/15 19.0 2.55 2.75
GES 150619C00020000 C 06/19/15 20.0 2.00 2.20
GES 150619C00021000 C 06/19/15 21.0 1.50 1.70
GES 150619C00022000 C 06/19/15 22.0 1.15 1.30
GES 150619C00023000 C 06/19/15 23.0 0.80 1.05
GES 150619C00024000 C 06/19/15 24.0 0.55 0.70
GES 150619C00025000 C 06/19/15 25.0 0.40 0.50
GES 150619C00026000 C 06/19/15 26.0 0.25 0.50
GES 150619C00027000 C 06/19/15 27.0 0.15 0.35
GES 150619C00028000 C 06/19/15 28.0 0.10 0.30
GES 150619C00029000 C 06/19/15 29.0 0.05 0.20
GES 150619C00030000 C 06/19/15 30.0 0.05 0.15
GES 150619C00031000 C 06/19/15 31.0 0.00 0.10
GES 150619C00032000 C 06/19/15 32.0 0.00 0.10
GES 150619C00033000 C 06/19/15 33.0 0.00 0.10
GES 150619P00013000 P 06/19/15 13.0 0.10 0.25
GES 150619P00014000 P 06/19/15 14.0 0.20 0.35
GES 150619P00015000 P 06/19/15 15.0 0.30 0.50
GES 150619P00016000 P 06/19/15 16.0 0.50 0.70
GES 150619P00017000 P 06/19/15 17.0 0.75 0.95
GES 150619P00018000 P 06/19/15 18.0 1.05 1.25
GES 150619P00019000 P 06/19/15 19.0 1.45 1.60
GES 150619P00020000 P 06/19/15 20.0 1.90 2.10
GES 150619P00021000 P 06/19/15 21.0 2.45 2.60
GES 150619P00022000 P 06/19/15 22.0 3.00 3.30
GES 150619P00023000 P 06/19/15 23.0 3.70 4.00
GES 150619P00024000 P 06/19/15 24.0 4.50 4.80
GES 150619P00025000 P 06/19/15 25.0 5.30 5.60
GES 150619P00026000 P 06/19/15 26.0 6.20 6.50
GES 150619P00027000 P 06/19/15 27.0 7.00 7.80
GES 150619P00028000 P 06/19/15 28.0 7.90 8.60
GES 150619P00029000 P 06/19/15 29.0 8.00 9.50
GES 150619P00030000 P 06/19/15 30.0 9.70 12.40
GES 150619P00031000 P 06/19/15 31.0 10.70 13.20
GES 150619P00032000 P 06/19/15 32.0 11.40 14.20
GES 150619P00033000 P 06/19/15 33.0 12.40 13.30
GES 160115C00013000 C 01/15/16 13.0 6.60 8.40
GES 160115C00015000 C 01/15/16 15.0 5.10 6.40
GES 160115C00018000 C 01/15/16 18.0 3.70 4.00
GES 160115C00020000 C 01/15/16 20.0 2.70 2.90
GES 160115C00023000 C 01/15/16 23.0 1.50 1.80
GES 160115C00025000 C 01/15/16 25.0 0.95 1.30
GES 160115C00028000 C 01/15/16 28.0 0.50 0.80
GES 160115C00030000 C 01/15/16 30.0 0.30 0.55
GES 160115C00032000 C 01/15/16 32.0 0.15 0.40
GES 160115C00035000 C 01/15/16 35.0 0.05 0.25
GES 160115C00037000 C 01/15/16 37.0 0.05 0.20
GES 160115C00040000 C 01/15/16 40.0 0.00 0.10
GES 160115C00042000 C 01/15/16 42.0 0.00 0.10
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 0.45 0.65
GES 160115P00015000 P 01/15/16 15.0 0.90 1.10
GES 160115P00018000 P 01/15/16 18.0 1.95 2.15
GES 160115P00020000 P 01/15/16 20.0 2.90 3.10
GES 160115P00023000 P 01/15/16 23.0 4.70 5.00
GES 160115P00025000 P 01/15/16 25.0 6.20 6.50
GES 160115P00028000 P 01/15/16 28.0 8.70 9.00
GES 160115P00030000 P 01/15/16 30.0 9.90 11.60
GES 160115P00032000 P 01/15/16 32.0 11.10 14.20
GES 160115P00035000 P 01/15/16 35.0 15.10 15.70
GES 160115P00037000 P 01/15/16 37.0 15.00 19.10
GES 160115P00040000 P 01/15/16 40.0 18.00 22.60
GES 160115P00042000 P 01/15/16 42.0 19.90 24.50
GES 160115P00045000 P 01/15/16 45.0 22.80 27.50
GES 160115P00047000 P 01/15/16 47.0 25.40 29.40
GES 170120C00013000 C 01/20/17 13.0 6.80 8.70
GES 170120C00015000 C 01/20/17 15.0 6.30 6.60
GES 170120C00018000 C 01/20/17 18.0 4.50 4.80
GES 170120C00020000 C 01/20/17 20.0 3.60 3.90
GES 170120C00022000 C 01/20/17 22.0 2.85 3.20
GES 170120C00025000 C 01/20/17 25.0 1.95 2.35
GES 170120C00027000 C 01/20/17 27.0 1.50 1.90
GES 170120C00030000 C 01/20/17 30.0 1.00 1.40
GES 170120C00032000 C 01/20/17 32.0 0.75 1.15
GES 170120P00013000 P 01/20/17 13.0 1.25 1.50
GES 170120P00015000 P 01/20/17 15.0 1.90 2.15
GES 170120P00018000 P 01/20/17 18.0 3.20 3.50
GES 170120P00020000 P 01/20/17 20.0 4.30 4.50
GES 170120P00022000 P 01/20/17 22.0 5.50 5.80
GES 170120P00025000 P 01/20/17 25.0 7.50 7.90
GES 170120P00027000 P 01/20/17 27.0 9.10 9.50
GES 170120P00030000 P 01/20/17 30.0 11.50 11.90
GES 170120P00032000 P 01/20/17 32.0 13.20 13.60

OPRA data is delayed 15 minutes.