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 (2015-01-30)Premium Content

Guess Inc (GES)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 150220C00012000 C 02/20/15 12.0 7.20 8.30
GES 150220C00013000 C 02/20/15 13.0 6.30 7.30
GES 150220C00014000 C 02/20/15 14.0 5.30 6.30
GES 150220C00015000 C 02/20/15 15.0 4.50 5.20
GES 150220C00016000 C 02/20/15 16.0 3.50 4.30
GES 150220C00017000 C 02/20/15 17.0 2.55 3.30
GES 150220C00018000 C 02/20/15 18.0 1.65 2.30
GES 150220C00019000 C 02/20/15 19.0 1.20 1.35
GES 150220C00020000 C 02/20/15 20.0 0.55 0.70
GES 150220C00021000 C 02/20/15 21.0 0.20 0.25
GES 150220C00022000 C 02/20/15 22.0 0.00 0.10
GES 150220C00023000 C 02/20/15 23.0 0.00 0.05
GES 150220C00024000 C 02/20/15 24.0 0.00 0.05
GES 150220C00025000 C 02/20/15 25.0 0.00 0.05
GES 150220C00026000 C 02/20/15 26.0 0.00 0.05
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 0.05
GES 150220P00016000 P 02/20/15 16.0 0.00 0.05
GES 150220P00017000 P 02/20/15 17.0 0.00 0.10
GES 150220P00018000 P 02/20/15 18.0 0.05 0.15
GES 150220P00019000 P 02/20/15 19.0 0.20 0.30
GES 150220P00020000 P 02/20/15 20.0 0.50 0.65
GES 150220P00021000 P 02/20/15 21.0 1.10 1.25
GES 150220P00022000 P 02/20/15 22.0 1.90 2.40
GES 150220P00023000 P 02/20/15 23.0 2.85 3.30
GES 150220P00024000 P 02/20/15 24.0 3.80 4.30
GES 150220P00025000 P 02/20/15 25.0 4.80 5.30
GES 150220P00026000 P 02/20/15 26.0 5.80 6.30
GES 150220P00027000 P 02/20/15 27.0 6.80 7.30
GES 150220P00028000 P 02/20/15 28.0 7.70 8.40
GES 150320C00013000 C 03/20/15 13.0 6.50 7.30
GES 150320C00014000 C 03/20/15 14.0 5.50 6.30
GES 150320C00015000 C 03/20/15 15.0 4.60 5.30
GES 150320C00016000 C 03/20/15 16.0 3.60 4.40
GES 150320C00017000 C 03/20/15 17.0 2.75 3.40
GES 150320C00018000 C 03/20/15 18.0 2.05 2.55
GES 150320C00019000 C 03/20/15 19.0 1.50 1.85
GES 150320C00020000 C 03/20/15 20.0 1.05 1.20
GES 150320C00021000 C 03/20/15 21.0 0.55 0.75
GES 150320C00022000 C 03/20/15 22.0 0.20 0.45
GES 150320C00023000 C 03/20/15 23.0 0.05 0.25
GES 150320C00024000 C 03/20/15 24.0 0.05 0.15
GES 150320C00025000 C 03/20/15 25.0 0.00 0.15
GES 150320C00026000 C 03/20/15 26.0 0.00 0.10
GES 150320C00027000 C 03/20/15 27.0 0.00 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 0.10
GES 150320C00031000 C 03/20/15 31.0 0.00 0.10
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 0.10
GES 150320C00036000 C 03/20/15 36.0 0.00 0.10
GES 150320C00037000 C 03/20/15 37.0 0.00 0.10
GES 150320C00038000 C 03/20/15 38.0 0.00 0.10
GES 150320C00039000 C 03/20/15 39.0 0.00 0.10
GES 150320C00040000 C 03/20/15 40.0 0.00 0.10
GES 150320P00013000 P 03/20/15 13.0 0.00 0.10
GES 150320P00014000 P 03/20/15 14.0 0.00 0.20
GES 150320P00015000 P 03/20/15 15.0 0.00 0.20
GES 150320P00016000 P 03/20/15 16.0 0.05 0.20
GES 150320P00017000 P 03/20/15 17.0 0.15 0.35
GES 150320P00018000 P 03/20/15 18.0 0.30 0.45
GES 150320P00019000 P 03/20/15 19.0 0.55 0.80
GES 150320P00020000 P 03/20/15 20.0 0.95 1.20
GES 150320P00021000 P 03/20/15 21.0 1.50 1.75
GES 150320P00022000 P 03/20/15 22.0 2.25 2.45
GES 150320P00023000 P 03/20/15 23.0 3.00 3.40
GES 150320P00024000 P 03/20/15 24.0 3.80 4.60
GES 150320P00025000 P 03/20/15 25.0 4.80 5.60
GES 150320P00026000 P 03/20/15 26.0 5.80 6.60
GES 150320P00027000 P 03/20/15 27.0 6.80 7.60
GES 150320P00028000 P 03/20/15 28.0 7.80 8.60
GES 150320P00029000 P 03/20/15 29.0 7.60 9.80
GES 150320P00030000 P 03/20/15 30.0 9.80 10.30
GES 150320P00031000 P 03/20/15 31.0 10.50 11.30
GES 150320P00032000 P 03/20/15 32.0 11.50 12.30
GES 150320P00033000 P 03/20/15 33.0 12.50 13.30
GES 150320P00034000 P 03/20/15 34.0 13.50 14.30
GES 150320P00035000 P 03/20/15 35.0 13.30 17.00
GES 150320P00036000 P 03/20/15 36.0 14.30 16.40
GES 150320P00037000 P 03/20/15 37.0 15.30 17.40
GES 150320P00038000 P 03/20/15 38.0 16.30 18.40
GES 150320P00039000 P 03/20/15 39.0 17.30 19.40
GES 150320P00040000 P 03/20/15 40.0 19.10 21.30
GES 150619C00013000 C 06/19/15 13.0 6.50 7.30
GES 150619C00014000 C 06/19/15 14.0 5.60 6.30
GES 150619C00015000 C 06/19/15 15.0 4.70 5.40
GES 150619C00016000 C 06/19/15 16.0 3.80 4.50
GES 150619C00017000 C 06/19/15 17.0 3.40 3.60
GES 150619C00018000 C 06/19/15 18.0 2.70 2.85
GES 150619C00019000 C 06/19/15 19.0 2.10 2.25
GES 150619C00020000 C 06/19/15 20.0 1.55 1.70
GES 150619C00021000 C 06/19/15 21.0 1.10 1.25
GES 150619C00022000 C 06/19/15 22.0 0.75 0.85
GES 150619C00023000 C 06/19/15 23.0 0.50 0.60
GES 150619C00024000 C 06/19/15 24.0 0.30 0.40
GES 150619C00025000 C 06/19/15 25.0 0.20 0.30
GES 150619C00026000 C 06/19/15 26.0 0.10 0.20
GES 150619C00027000 C 06/19/15 27.0 0.05 0.15
GES 150619C00028000 C 06/19/15 28.0 0.00 0.10
GES 150619C00029000 C 06/19/15 29.0 0.00 0.10
GES 150619C00030000 C 06/19/15 30.0 0.00 0.05
GES 150619C00031000 C 06/19/15 31.0 0.00 0.05
GES 150619C00032000 C 06/19/15 32.0 0.00 0.05
GES 150619C00033000 C 06/19/15 33.0 0.00 0.05
GES 150619P00013000 P 06/19/15 13.0 0.05 0.15
GES 150619P00014000 P 06/19/15 14.0 0.15 0.25
GES 150619P00015000 P 06/19/15 15.0 0.25 0.40
GES 150619P00016000 P 06/19/15 16.0 0.40 0.55
GES 150619P00017000 P 06/19/15 17.0 0.65 0.80
GES 150619P00018000 P 06/19/15 18.0 0.95 1.10
GES 150619P00019000 P 06/19/15 19.0 1.35 1.50
GES 150619P00020000 P 06/19/15 20.0 1.80 1.95
GES 150619P00021000 P 06/19/15 21.0 2.40 2.55
GES 150619P00022000 P 06/19/15 22.0 3.00 3.20
GES 150619P00023000 P 06/19/15 23.0 3.80 4.00
GES 150619P00024000 P 06/19/15 24.0 4.60 4.80
GES 150619P00025000 P 06/19/15 25.0 5.40 6.10
GES 150619P00026000 P 06/19/15 26.0 6.30 7.00
GES 150619P00027000 P 06/19/15 27.0 7.20 8.00
GES 150619P00028000 P 06/19/15 28.0 8.10 9.30
GES 150619P00029000 P 06/19/15 29.0 8.10 10.30
GES 150619P00030000 P 06/19/15 30.0 9.10 11.70
GES 150619P00031000 P 06/19/15 31.0 10.00 12.50
GES 150619P00032000 P 06/19/15 32.0 11.00 13.50
GES 150619P00033000 P 06/19/15 33.0 12.90 14.50
GES 150918C00012000 C 09/18/15 12.0 7.30 8.30
GES 150918C00013000 C 09/18/15 13.0 6.60 7.30
GES 150918C00014000 C 09/18/15 14.0 5.70 6.40
GES 150918C00015000 C 09/18/15 15.0 4.80 5.50
GES 150918C00016000 C 09/18/15 16.0 4.40 4.60
GES 150918C00017000 C 09/18/15 17.0 3.70 3.90
GES 150918C00018000 C 09/18/15 18.0 3.00 3.20
GES 150918C00019000 C 09/18/15 19.0 2.40 2.60
GES 150918C00020000 C 09/18/15 20.0 1.90 2.05
GES 150918C00021000 C 09/18/15 21.0 1.50 1.65
GES 150918C00022000 C 09/18/15 22.0 1.15 1.25
GES 150918C00023000 C 09/18/15 23.0 0.85 1.00
GES 150918C00024000 C 09/18/15 24.0 0.60 0.75
GES 150918C00025000 C 09/18/15 25.0 0.45 0.55
GES 150918C00026000 C 09/18/15 26.0 0.30 0.40
GES 150918C00027000 C 09/18/15 27.0 0.20 0.30
GES 150918C00028000 C 09/18/15 28.0 0.15 0.25
GES 150918P00012000 P 09/18/15 12.0 0.15 0.25
GES 150918P00013000 P 09/18/15 13.0 0.25 0.35
GES 150918P00014000 P 09/18/15 14.0 0.40 0.50
GES 150918P00015000 P 09/18/15 15.0 0.55 0.70
GES 150918P00016000 P 09/18/15 16.0 0.80 0.90
GES 150918P00017000 P 09/18/15 17.0 1.05 1.20
GES 150918P00018000 P 09/18/15 18.0 1.45 1.55
GES 150918P00019000 P 09/18/15 19.0 1.85 2.00
GES 150918P00020000 P 09/18/15 20.0 2.35 2.50
GES 150918P00021000 P 09/18/15 21.0 2.95 3.10
GES 150918P00022000 P 09/18/15 22.0 3.60 3.80
GES 150918P00023000 P 09/18/15 23.0 4.30 4.50
GES 150918P00024000 P 09/18/15 24.0 5.10 5.30
GES 150918P00025000 P 09/18/15 25.0 5.90 6.10
GES 150918P00026000 P 09/18/15 26.0 6.80 7.00
GES 150918P00027000 P 09/18/15 27.0 7.60 8.30
GES 150918P00028000 P 09/18/15 28.0 8.50 9.20
GES 160115C00013000 C 01/15/16 13.0 6.30 7.50
GES 160115C00015000 C 01/15/16 15.0 5.30 5.60
GES 160115C00018000 C 01/15/16 18.0 3.30 3.50
GES 160115C00020000 C 01/15/16 20.0 2.25 2.40
GES 160115C00023000 C 01/15/16 23.0 1.15 1.30
GES 160115C00025000 C 01/15/16 25.0 0.70 0.85
GES 160115C00028000 C 01/15/16 28.0 0.30 0.45
GES 160115C00030000 C 01/15/16 30.0 0.20 0.30
GES 160115C00032000 C 01/15/16 32.0 0.10 0.20
GES 160115C00035000 C 01/15/16 35.0 0.05 0.15
GES 160115C00037000 C 01/15/16 37.0 0.00 0.10
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 0.05
GES 160115C00047000 C 01/15/16 47.0 0.00 0.05
GES 160115P00013000 P 01/15/16 13.0 0.40 0.60
GES 160115P00015000 P 01/15/16 15.0 0.85 1.00
GES 160115P00018000 P 01/15/16 18.0 1.85 2.05
GES 160115P00020000 P 01/15/16 20.0 2.85 3.00
GES 160115P00023000 P 01/15/16 23.0 4.70 5.00
GES 160115P00025000 P 01/15/16 25.0 6.30 6.60
GES 160115P00028000 P 01/15/16 28.0 8.80 9.70
GES 160115P00030000 P 01/15/16 30.0 10.60 11.50
GES 160115P00032000 P 01/15/16 32.0 11.90 13.40
GES 160115P00035000 P 01/15/16 35.0 14.40 17.30
GES 160115P00037000 P 01/15/16 37.0 15.50 19.30
GES 160115P00040000 P 01/15/16 40.0 18.50 22.70
GES 160115P00042000 P 01/15/16 42.0 20.50 25.00
GES 160115P00045000 P 01/15/16 45.0 23.50 28.00
GES 160115P00047000 P 01/15/16 47.0 26.00 29.60
GES 170120C00013000 C 01/20/17 13.0 6.10 8.10
GES 170120C00015000 C 01/20/17 15.0 5.70 6.00
GES 170120C00018000 C 01/20/17 18.0 3.80 4.20
GES 170120C00020000 C 01/20/17 20.0 2.90 3.30
GES 170120C00022000 C 01/20/17 22.0 2.20 2.50
GES 170120C00025000 C 01/20/17 25.0 1.40 1.70
GES 170120C00027000 C 01/20/17 27.0 1.05 1.30
GES 170120C00030000 C 01/20/17 30.0 0.70 0.90
GES 170120C00032000 C 01/20/17 32.0 0.50 0.70
GES 170120P00013000 P 01/20/17 13.0 1.15 1.35
GES 170120P00015000 P 01/20/17 15.0 1.80 2.00
GES 170120P00018000 P 01/20/17 18.0 3.00 3.30
GES 170120P00020000 P 01/20/17 20.0 4.10 4.40
GES 170120P00022000 P 01/20/17 22.0 5.20 5.70
GES 170120P00025000 P 01/20/17 25.0 7.40 7.90
GES 170120P00027000 P 01/20/17 27.0 9.00 9.50
GES 170120P00030000 P 01/20/17 30.0 11.50 12.00
GES 170120P00032000 P 01/20/17 32.0 13.40 13.80

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved