Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-11-01)Premium Content

Guess Inc (GES)
As of Dec 11 2013 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 131221C00014000 C 12/21/13 14.0 16.30 19.50
GES 131221C00015000 C 12/21/13 15.0 15.30 18.50
GES 131221C00016000 C 12/21/13 16.0 14.30 17.50
GES 131221C00017000 C 12/21/13 17.0 13.30 16.50
GES 131221C00018000 C 12/21/13 18.0 12.60 15.30
GES 131221C00019000 C 12/21/13 19.0 11.40 14.40
GES 131221C00020000 C 12/21/13 20.0 10.40 12.30
GES 131221C00021000 C 12/21/13 21.0 9.90 12.30
GES 131221C00022000 C 12/21/13 22.0 9.40 9.70
GES 131221C00023000 C 12/21/13 23.0 8.40 8.70
GES 131221C00024000 C 12/21/13 24.0 7.40 7.60
GES 131221C00025000 C 12/21/13 25.0 5.90 6.80
GES 131221C00026000 C 12/21/13 26.0 5.40 5.60
GES 131221C00027000 C 12/21/13 27.0 4.40 4.60
GES 131221C00028000 C 12/21/13 28.0 3.40 3.60
GES 131221C00029000 C 12/21/13 29.0 2.45 2.65
GES 131221C00030000 C 12/21/13 30.0 1.50 1.65
GES 131221C00031000 C 12/21/13 31.0 0.70 0.85
GES 131221C00032000 C 12/21/13 32.0 0.25 0.40
GES 131221C00033000 C 12/21/13 33.0 0.05 0.20
GES 131221C00034000 C 12/21/13 34.0 0.00 0.10
GES 131221C00035000 C 12/21/13 35.0 0.00 0.05
GES 131221C00036000 C 12/21/13 36.0 0.00 0.05
GES 131221C00037000 C 12/21/13 37.0 0.00 0.05
GES 131221C00038000 C 12/21/13 38.0 0.00 0.05
GES 131221C00039000 C 12/21/13 39.0 0.00 0.05
GES 131221C00040000 C 12/21/13 40.0 0.00 0.05
GES 131221C00041000 C 12/21/13 41.0 0.00 0.05
GES 131221C00042000 C 12/21/13 42.0 0.00 0.05
GES 131221C00043000 C 12/21/13 43.0 0.00 0.05
GES 131221C00044000 C 12/21/13 44.0 0.00 0.05
GES 131221C00045000 C 12/21/13 45.0 0.00 0.05
GES 131221C00046000 C 12/21/13 46.0 0.00 0.05
GES 131221C00047000 C 12/21/13 47.0 0.00 0.05
GES 131221C00048000 C 12/21/13 48.0 0.00 0.05
GES 131221C00049000 C 12/21/13 49.0 0.00 0.05
GES 131221P00014000 P 12/21/13 14.0 0.00 0.05
GES 131221P00015000 P 12/21/13 15.0 0.00 0.05
GES 131221P00016000 P 12/21/13 16.0 0.00 0.05
GES 131221P00017000 P 12/21/13 17.0 0.00 0.05
GES 131221P00018000 P 12/21/13 18.0 0.00 0.05
GES 131221P00019000 P 12/21/13 19.0 0.00 0.05
GES 131221P00020000 P 12/21/13 20.0 0.00 0.05
GES 131221P00021000 P 12/21/13 21.0 0.00 0.05
GES 131221P00022000 P 12/21/13 22.0 0.00 0.05
GES 131221P00023000 P 12/21/13 23.0 0.00 0.05
GES 131221P00024000 P 12/21/13 24.0 0.00 0.05
GES 131221P00025000 P 12/21/13 25.0 0.00 0.05
GES 131221P00026000 P 12/21/13 26.0 0.00 0.05
GES 131221P00027000 P 12/21/13 27.0 0.00 0.05
GES 131221P00028000 P 12/21/13 28.0 0.00 0.05
GES 131221P00029000 P 12/21/13 29.0 0.00 0.05
GES 131221P00030000 P 12/21/13 30.0 0.10 0.20
GES 131221P00031000 P 12/21/13 31.0 0.35 0.50
GES 131221P00032000 P 12/21/13 32.0 0.80 1.05
GES 131221P00033000 P 12/21/13 33.0 1.65 1.85
GES 131221P00034000 P 12/21/13 34.0 2.60 2.80
GES 131221P00035000 P 12/21/13 35.0 3.50 3.80
GES 131221P00036000 P 12/21/13 36.0 4.60 4.80
GES 131221P00037000 P 12/21/13 37.0 5.60 5.80
GES 131221P00038000 P 12/21/13 38.0 5.60 6.80
GES 131221P00039000 P 12/21/13 39.0 6.50 7.80
GES 131221P00040000 P 12/21/13 40.0 7.70 8.80
GES 131221P00041000 P 12/21/13 41.0 8.50 9.80
GES 131221P00042000 P 12/21/13 42.0 8.80 10.90
GES 131221P00043000 P 12/21/13 43.0 11.50 11.90
GES 131221P00044000 P 12/21/13 44.0 12.60 12.80
GES 131221P00045000 P 12/21/13 45.0 11.80 14.90
GES 131221P00046000 P 12/21/13 46.0 12.80 15.80
GES 131221P00047000 P 12/21/13 47.0 14.30 16.80
GES 131221P00048000 P 12/21/13 48.0 15.10 17.80
GES 131221P00049000 P 12/21/13 49.0 15.60 18.90
GES 140118C00011800 C 01/18/14 11.8 19.00 20.50
GES 140118C00013800 C 01/18/14 13.8 16.50 19.80
GES 140118C00015000 C 01/18/14 15.0 16.40 16.70
GES 140118C00016800 C 01/18/14 16.8 14.40 16.00
GES 140118C00018800 C 01/18/14 18.8 11.40 13.50
GES 140118C00020000 C 01/18/14 20.0 11.30 11.70
GES 140118C00021800 C 01/18/14 21.8 9.10 11.50
GES 140118C00023800 C 01/18/14 23.8 6.70 10.00
GES 140118C00025800 C 01/18/14 25.8 4.60 6.80
GES 140118C00026800 C 01/18/14 26.8 4.60 4.80
GES 140118C00027000 C 01/18/14 27.0 3.30 6.60
GES 140118C00028800 C 01/18/14 28.8 2.70 3.20
GES 140118C00030800 C 01/18/14 30.8 1.30 1.40
GES 140118C00032000 C 01/18/14 32.0 0.70 0.80
GES 140118C00033800 C 01/18/14 33.8 0.25 0.35
GES 140118C00035800 C 01/18/14 35.8 0.05 0.15
GES 140118C00037000 C 01/18/14 37.0 0.00 0.10
GES 140118C00038800 C 01/18/14 38.8 0.00 0.05
GES 140118C00040000 C 01/18/14 40.0 0.00 0.05
GES 140118C00041000 C 01/18/14 41.0 0.00 0.05
GES 140118C00042000 C 01/18/14 42.0 0.00 0.05
GES 140118C00043800 C 01/18/14 43.8 0.00 0.05
GES 140118C00045000 C 01/18/14 45.0 0.00 0.05
GES 140118C00046000 C 01/18/14 46.0 0.00 0.05
GES 140118C00047000 C 01/18/14 47.0 0.00 0.05
GES 140118C00048000 C 01/18/14 48.0 0.00 0.05
GES 140118C00049000 C 01/18/14 49.0 0.00 0.05
GES 140118C00050000 C 01/18/14 50.0 0.00 0.05
GES 140118P00011800 P 01/18/14 11.8 0.00 0.05
GES 140118P00013800 P 01/18/14 13.8 0.00 0.05
GES 140118P00015000 P 01/18/14 15.0 0.00 0.05
GES 140118P00016800 P 01/18/14 16.8 0.00 0.05
GES 140118P00018800 P 01/18/14 18.8 0.00 0.05
GES 140118P00020000 P 01/18/14 20.0 0.00 0.05
GES 140118P00021800 P 01/18/14 21.8 0.00 0.05
GES 140118P00023800 P 01/18/14 23.8 0.00 0.05
GES 140118P00025800 P 01/18/14 25.8 0.00 0.10
GES 140118P00026800 P 01/18/14 26.8 0.00 0.15
GES 140118P00027000 P 01/18/14 27.0 0.05 0.15
GES 140118P00028800 P 01/18/14 28.8 0.20 0.35
GES 140118P00030800 P 01/18/14 30.8 0.80 0.90
GES 140118P00032000 P 01/18/14 32.0 1.40 1.50
GES 140118P00033800 P 01/18/14 33.8 2.70 2.85
GES 140118P00035800 P 01/18/14 35.8 4.40 4.70
GES 140118P00037000 P 01/18/14 37.0 5.10 5.80
GES 140118P00038800 P 01/18/14 38.8 6.80 7.60
GES 140118P00040000 P 01/18/14 40.0 8.00 8.80
GES 140118P00041000 P 01/18/14 41.0 7.30 10.50
GES 140118P00042000 P 01/18/14 42.0 9.50 10.90
GES 140118P00043800 P 01/18/14 43.8 11.40 12.60
GES 140118P00045000 P 01/18/14 45.0 12.30 13.80
GES 140118P00046000 P 01/18/14 46.0 13.00 16.00
GES 140118P00047000 P 01/18/14 47.0 13.80 16.90
GES 140118P00048000 P 01/18/14 48.0 14.70 17.90
GES 140118P00049000 P 01/18/14 49.0 15.70 18.90
GES 140118P00050000 P 01/18/14 50.0 17.00 19.90
GES 140322C00014000 C 03/22/14 14.0 16.30 19.60
GES 140322C00015000 C 03/22/14 15.0 15.20 18.60
GES 140322C00016000 C 03/22/14 16.0 14.20 17.60
GES 140322C00018000 C 03/22/14 18.0 12.30 15.60
GES 140322C00019000 C 03/22/14 19.0 11.30 14.60
GES 140322C00020000 C 03/22/14 20.0 11.30 12.80
GES 140322C00021000 C 03/22/14 21.0 10.40 11.80
GES 140322C00022000 C 03/22/14 22.0 8.50 10.80
GES 140322C00023000 C 03/22/14 23.0 8.40 9.70
GES 140322C00024000 C 03/22/14 24.0 6.50 8.60
GES 140322C00025000 C 03/22/14 25.0 6.60 7.70
GES 140322C00026000 C 03/22/14 26.0 5.70 6.50
GES 140322C00027000 C 03/22/14 27.0 4.90 5.40
GES 140322C00028000 C 03/22/14 28.0 4.20 4.60
GES 140322C00029000 C 03/22/14 29.0 3.50 3.80
GES 140322C00030000 C 03/22/14 30.0 2.90 3.10
GES 140322C00031000 C 03/22/14 31.0 2.30 2.45
GES 140322C00032000 C 03/22/14 32.0 1.85 2.00
GES 140322C00033000 C 03/22/14 33.0 1.45 1.55
GES 140322C00034000 C 03/22/14 34.0 1.10 1.20
GES 140322C00035000 C 03/22/14 35.0 0.85 0.95
GES 140322C00036000 C 03/22/14 36.0 0.65 0.70
GES 140322C00037000 C 03/22/14 37.0 0.45 0.55
GES 140322C00038000 C 03/22/14 38.0 0.35 0.45
GES 140322C00039000 C 03/22/14 39.0 0.25 0.40
GES 140322C00040000 C 03/22/14 40.0 0.15 0.30
GES 140322C00041000 C 03/22/14 41.0 0.10 0.25
GES 140322C00042000 C 03/22/14 42.0 0.05 0.25
GES 140322C00043000 C 03/22/14 43.0 0.05 0.20
GES 140322C00044000 C 03/22/14 44.0 0.00 0.15
GES 140322C00045000 C 03/22/14 45.0 0.00 0.10
GES 140322C00046000 C 03/22/14 46.0 0.00 0.10
GES 140322C00047000 C 03/22/14 47.0 0.00 0.10
GES 140322C00048000 C 03/22/14 48.0 0.00 0.10
GES 140322C00049000 C 03/22/14 49.0 0.00 0.05
GES 140322C00050000 C 03/22/14 50.0 0.00 0.05
GES 140322P00014000 P 03/22/14 14.0 0.00 0.05
GES 140322P00015000 P 03/22/14 15.0 0.00 0.05
GES 140322P00016000 P 03/22/14 16.0 0.00 0.05
GES 140322P00018000 P 03/22/14 18.0 0.00 0.10
GES 140322P00019000 P 03/22/14 19.0 0.00 0.10
GES 140322P00020000 P 03/22/14 20.0 0.00 0.15
GES 140322P00021000 P 03/22/14 21.0 0.05 0.20
GES 140322P00022000 P 03/22/14 22.0 0.05 0.25
GES 140322P00023000 P 03/22/14 23.0 0.10 0.30
GES 140322P00024000 P 03/22/14 24.0 0.15 0.35
GES 140322P00025000 P 03/22/14 25.0 0.30 0.45
GES 140322P00026000 P 03/22/14 26.0 0.40 0.60
GES 140322P00027000 P 03/22/14 27.0 0.55 0.75
GES 140322P00028000 P 03/22/14 28.0 0.80 1.00
GES 140322P00029000 P 03/22/14 29.0 1.15 1.30
GES 140322P00030000 P 03/22/14 30.0 1.55 1.70
GES 140322P00031000 P 03/22/14 31.0 1.95 2.15
GES 140322P00032000 P 03/22/14 32.0 2.50 2.65
GES 140322P00033000 P 03/22/14 33.0 3.10 3.30
GES 140322P00034000 P 03/22/14 34.0 3.50 3.90
GES 140322P00035000 P 03/22/14 35.0 4.20 4.70
GES 140322P00036000 P 03/22/14 36.0 4.90 5.50
GES 140322P00037000 P 03/22/14 37.0 5.80 6.30
GES 140322P00038000 P 03/22/14 38.0 6.70 7.20
GES 140322P00039000 P 03/22/14 39.0 7.80 8.10
GES 140322P00040000 P 03/22/14 40.0 7.90 9.00
GES 140322P00041000 P 03/22/14 41.0 9.70 10.00
GES 140322P00042000 P 03/22/14 42.0 9.90 11.00
GES 140322P00043000 P 03/22/14 43.0 10.50 12.60
GES 140322P00044000 P 03/22/14 44.0 12.20 13.00
GES 140322P00045000 P 03/22/14 45.0 13.30 13.90
GES 140322P00046000 P 03/22/14 46.0 14.30 14.80
GES 140322P00047000 P 03/22/14 47.0 15.30 15.90
GES 140322P00048000 P 03/22/14 48.0 15.30 16.80
GES 140322P00049000 P 03/22/14 49.0 16.90 17.90
GES 140322P00050000 P 03/22/14 50.0 17.10 19.00
GES 140621C00016000 C 06/21/14 16.0 14.70 17.00
GES 140621C00018000 C 06/21/14 18.0 12.70 15.00
GES 140621C00019000 C 06/21/14 19.0 12.30 12.70
GES 140621C00020000 C 06/21/14 20.0 11.40 11.70
GES 140621C00021000 C 06/21/14 21.0 10.40 10.80
GES 140621C00022000 C 06/21/14 22.0 9.50 9.80
GES 140621C00023000 C 06/21/14 23.0 8.60 8.90
GES 140621C00024000 C 06/21/14 24.0 7.80 8.10
GES 140621C00025000 C 06/21/14 25.0 7.00 7.30
GES 140621C00026000 C 06/21/14 26.0 6.20 6.50
GES 140621C00027000 C 06/21/14 27.0 5.40 5.80
GES 140621C00028000 C 06/21/14 28.0 4.80 5.20
GES 140621C00029000 C 06/21/14 29.0 4.10 4.40
GES 140621C00030000 C 06/21/14 30.0 3.60 3.90
GES 140621C00031000 C 06/21/14 31.0 3.00 3.30
GES 140621C00032000 C 06/21/14 32.0 2.60 2.85
GES 140621C00033000 C 06/21/14 33.0 2.20 2.60
GES 140621C00034000 C 06/21/14 34.0 1.85 2.15
GES 140621C00035000 C 06/21/14 35.0 1.55 1.70
GES 140621C00036000 C 06/21/14 36.0 1.25 1.55
GES 140621C00037000 C 06/21/14 37.0 1.05 1.30
GES 140621C00038000 C 06/21/14 38.0 0.85 1.05
GES 140621C00039000 C 06/21/14 39.0 0.70 0.90
GES 140621C00040000 C 06/21/14 40.0 0.55 0.75
GES 140621C00041000 C 06/21/14 41.0 0.45 0.60
GES 140621C00042000 C 06/21/14 42.0 0.35 0.50
GES 140621C00043000 C 06/21/14 43.0 0.25 0.45
GES 140621C00044000 C 06/21/14 44.0 0.20 0.35
GES 140621C00045000 C 06/21/14 45.0 0.15 0.30
GES 140621C00046000 C 06/21/14 46.0 0.10 0.25
GES 140621P00016000 P 06/21/14 16.0 0.05 0.20
GES 140621P00018000 P 06/21/14 18.0 0.05 0.25
GES 140621P00019000 P 06/21/14 19.0 0.10 0.30
GES 140621P00020000 P 06/21/14 20.0 0.15 0.35
GES 140621P00021000 P 06/21/14 21.0 0.25 0.45
GES 140621P00022000 P 06/21/14 22.0 0.35 0.55
GES 140621P00023000 P 06/21/14 23.0 0.50 0.65
GES 140621P00024000 P 06/21/14 24.0 0.65 0.85
GES 140621P00025000 P 06/21/14 25.0 0.85 1.05
GES 140621P00026000 P 06/21/14 26.0 1.10 1.30
GES 140621P00027000 P 06/21/14 27.0 1.35 1.60
GES 140621P00028000 P 06/21/14 28.0 1.60 2.00
GES 140621P00029000 P 06/21/14 29.0 2.00 2.30
GES 140621P00030000 P 06/21/14 30.0 2.40 2.70
GES 140621P00031000 P 06/21/14 31.0 2.85 3.20
GES 140621P00032000 P 06/21/14 32.0 3.40 3.80
GES 140621P00033000 P 06/21/14 33.0 3.90 4.40
GES 140621P00034000 P 06/21/14 34.0 4.60 5.00
GES 140621P00035000 P 06/21/14 35.0 5.20 5.70
GES 140621P00036000 P 06/21/14 36.0 6.00 6.50
GES 140621P00037000 P 06/21/14 37.0 6.70 7.20
GES 140621P00038000 P 06/21/14 38.0 7.50 8.00
GES 140621P00039000 P 06/21/14 39.0 8.40 8.90
GES 140621P00040000 P 06/21/14 40.0 9.20 9.80
GES 140621P00041000 P 06/21/14 41.0 9.70 10.60
GES 140621P00042000 P 06/21/14 42.0 10.50 11.60
GES 140621P00043000 P 06/21/14 43.0 12.10 12.50
GES 140621P00044000 P 06/21/14 44.0 12.40 13.50
GES 140621P00045000 P 06/21/14 45.0 13.30 14.50
GES 140621P00046000 P 06/21/14 46.0 14.30 15.30
GES 150117C00011800 C 01/17/15 11.8 19.60 20.00
GES 150117C00013800 C 01/17/15 13.8 17.60 18.00
GES 150117C00015000 C 01/17/15 15.0 16.40 16.80
GES 150117C00016800 C 01/17/15 16.8 14.60 15.10
GES 150117C00018800 C 01/17/15 18.8 12.70 13.10
GES 150117C00020800 C 01/17/15 20.8 11.00 11.40
GES 150117C00023800 C 01/17/15 23.8 8.60 9.10
GES 150117C00025800 C 01/17/15 25.8 7.20 7.70
GES 150117C00028800 C 01/17/15 28.8 5.40 5.90
GES 150117C00030800 C 01/17/15 30.8 4.40 4.90
GES 150117C00033800 C 01/17/15 33.8 3.20 3.50
GES 150117C00035000 C 01/17/15 35.0 2.80 3.20
GES 150117C00040000 C 01/17/15 40.0 1.50 1.80
GES 150117C00045000 C 01/17/15 45.0 0.80 1.00
GES 150117C00050000 C 01/17/15 50.0 0.35 0.55
GES 150117P00011800 P 01/17/15 11.8 0.10 0.20
GES 150117P00013800 P 01/17/15 13.8 0.10 0.35
GES 150117P00015000 P 01/17/15 15.0 0.15 0.40
GES 150117P00016800 P 01/17/15 16.8 0.40 0.65
GES 150117P00018800 P 01/17/15 18.8 0.50 0.90
GES 150117P00020800 P 01/17/15 20.8 0.90 1.15
GES 150117P00023800 P 01/17/15 23.8 1.60 1.85
GES 150117P00025800 P 01/17/15 25.8 2.15 2.55
GES 150117P00028800 P 01/17/15 28.8 3.40 3.80
GES 150117P00030800 P 01/17/15 30.8 4.30 4.70
GES 150117P00033800 P 01/17/15 33.8 6.10 6.50
GES 150117P00035000 P 01/17/15 35.0 6.90 7.30
GES 150117P00040000 P 01/17/15 40.0 10.40 11.00
GES 150117P00045000 P 01/17/15 45.0 14.70 15.30
GES 150117P00050000 P 01/17/15 50.0 18.70 19.90
GES 160115C00018000 C 01/15/16 18.0 13.70 15.10
GES 160115C00020000 C 01/15/16 20.0 12.20 13.70
GES 160115C00023000 C 01/15/16 23.0 10.10 10.60
GES 160115C00025000 C 01/15/16 25.0 8.80 9.40
GES 160115C00028000 C 01/15/16 28.0 7.20 7.80
GES 160115C00030000 C 01/15/16 30.0 6.30 6.80
GES 160115C00032000 C 01/15/16 32.0 5.50 6.00
GES 160115C00035000 C 01/15/16 35.0 4.40 4.90
GES 160115C00037000 C 01/15/16 37.0 3.80 4.30
GES 160115C00040000 C 01/15/16 40.0 3.00 3.60
GES 160115C00042000 C 01/15/16 42.0 2.60 3.10
GES 160115C00045000 C 01/15/16 45.0 2.00 2.65
GES 160115C00047000 C 01/15/16 47.0 1.75 2.35
GES 160115P00018000 P 01/15/16 18.0 1.30 1.75
GES 160115P00020000 P 01/15/16 20.0 1.80 2.25
GES 160115P00023000 P 01/15/16 23.0 2.80 3.30
GES 160115P00025000 P 01/15/16 25.0 3.60 4.10
GES 160115P00028000 P 01/15/16 28.0 5.00 5.50
GES 160115P00030000 P 01/15/16 30.0 6.00 6.50
GES 160115P00032000 P 01/15/16 32.0 7.10 7.70
GES 160115P00035000 P 01/15/16 35.0 9.00 9.60
GES 160115P00037000 P 01/15/16 37.0 10.30 11.00
GES 160115P00040000 P 01/15/16 40.0 12.50 13.30
GES 160115P00042000 P 01/15/16 42.0 14.00 14.80
GES 160115P00045000 P 01/15/16 45.0 16.40 17.20
GES 160115P00047000 P 01/15/16 47.0 18.10 18.90