Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Guess Inc (GES)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 180316C00005000 C Mar 16, 2018 5.0 9.80 10.30
GES 180316C00006000 C Mar 16, 2018 6.0 8.80 9.30
GES 180316C00007000 C Mar 16, 2018 7.0 7.90 8.50
GES 180316C00008000 C Mar 16, 2018 8.0 6.90 7.20
GES 180316C00009000 C Mar 16, 2018 9.0 5.90 6.20
GES 180316C00010000 C Mar 16, 2018 10.0 4.90 5.20
GES 180316C00011000 C Mar 16, 2018 11.0 3.90 4.20
GES 180316C00012000 C Mar 16, 2018 12.0 2.85 3.20
GES 180316C00013000 C Mar 16, 2018 13.0 2.10 2.25
GES 180316C00014000 C Mar 16, 2018 14.0 1.30 1.50
GES 180316C00015000 C Mar 16, 2018 15.0 0.70 0.85
GES 180316C00016000 C Mar 16, 2018 16.0 0.30 0.45
GES 180316C00017000 C Mar 16, 2018 17.0 0.10 0.20
GES 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
GES 180316C00019000 C Mar 16, 2018 19.0 0.00 0.05
GES 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
GES 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
GES 180316C00022000 C Mar 16, 2018 22.0 0.00 0.05
GES 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
GES 180316C00024000 C Mar 16, 2018 24.0 0.00 0.05
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 0.05
GES 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
GES 180316P00010000 P Mar 16, 2018 10.0 0.00 0.05
GES 180316P00011000 P Mar 16, 2018 11.0 0.00 0.05
GES 180316P00012000 P Mar 16, 2018 12.0 0.00 0.10
GES 180316P00013000 P Mar 16, 2018 13.0 0.10 0.20
GES 180316P00014000 P Mar 16, 2018 14.0 0.30 0.45
GES 180316P00015000 P Mar 16, 2018 15.0 0.65 0.85
GES 180316P00016000 P Mar 16, 2018 16.0 1.25 1.40
GES 180316P00017000 P Mar 16, 2018 17.0 2.00 2.20
GES 180316P00018000 P Mar 16, 2018 18.0 2.95 3.20
GES 180316P00019000 P Mar 16, 2018 19.0 3.90 4.10
GES 180316P00020000 P Mar 16, 2018 20.0 4.90 5.10
GES 180316P00021000 P Mar 16, 2018 21.0 5.80 6.10
GES 180316P00022000 P Mar 16, 2018 22.0 6.80 7.10
GES 180316P00023000 P Mar 16, 2018 23.0 7.80 8.20
GES 180316P00024000 P Mar 16, 2018 24.0 8.80 9.20
GES 180316P00025000 P Mar 16, 2018 25.0 9.80 10.20
GES 180316P00026000 P Mar 16, 2018 26.0 10.80 11.20
GES 180316P00027000 P Mar 16, 2018 27.0 11.80 12.20
GES 180420C00007000 C Apr 20, 2018 7.0 7.90 8.20
GES 180420C00008000 C Apr 20, 2018 8.0 6.90 7.20
GES 180420C00009000 C Apr 20, 2018 9.0 5.80 6.20
GES 180420C00010000 C Apr 20, 2018 10.0 5.00 5.20
GES 180420C00011000 C Apr 20, 2018 11.0 4.00 4.30
GES 180420C00012000 C Apr 20, 2018 12.0 3.10 3.40
GES 180420C00013000 C Apr 20, 2018 13.0 2.30 2.60
GES 180420C00014000 C Apr 20, 2018 14.0 1.70 1.90
GES 180420C00015000 C Apr 20, 2018 15.0 1.15 1.25
GES 180420C00016000 C Apr 20, 2018 16.0 0.75 0.85
GES 180420C00017000 C Apr 20, 2018 17.0 0.45 0.55
GES 180420C00018000 C Apr 20, 2018 18.0 0.25 0.35
GES 180420C00019000 C Apr 20, 2018 19.0 0.10 0.20
GES 180420C00020000 C Apr 20, 2018 20.0 0.00 0.15
GES 180420C00021000 C Apr 20, 2018 21.0 0.00 0.10
GES 180420C00022000 C Apr 20, 2018 22.0 0.00 0.05
GES 180420C00023000 C Apr 20, 2018 23.0 0.00 0.10
GES 180420C00024000 C Apr 20, 2018 24.0 0.00 0.05
GES 180420P00007000 P Apr 20, 2018 7.0 0.00 0.10
GES 180420P00008000 P Apr 20, 2018 8.0 0.00 0.10
GES 180420P00009000 P Apr 20, 2018 9.0 0.00 0.10
GES 180420P00010000 P Apr 20, 2018 10.0 0.05 0.15
GES 180420P00011000 P Apr 20, 2018 11.0 0.15 0.25
GES 180420P00012000 P Apr 20, 2018 12.0 0.30 0.40
GES 180420P00013000 P Apr 20, 2018 13.0 0.50 0.60
GES 180420P00014000 P Apr 20, 2018 14.0 0.85 0.95
GES 180420P00015000 P Apr 20, 2018 15.0 1.30 1.40
GES 180420P00016000 P Apr 20, 2018 16.0 1.90 2.00
GES 180420P00017000 P Apr 20, 2018 17.0 2.60 2.70
GES 180420P00018000 P Apr 20, 2018 18.0 3.40 3.50
GES 180420P00019000 P Apr 20, 2018 19.0 4.20 4.40
GES 180420P00020000 P Apr 20, 2018 20.0 5.10 5.40
GES 180420P00021000 P Apr 20, 2018 21.0 6.10 6.50
GES 180420P00022000 P Apr 20, 2018 22.0 7.00 7.60
GES 180420P00023000 P Apr 20, 2018 23.0 8.00 8.50
GES 180420P00024000 P Apr 20, 2018 24.0 9.00 9.60
GES 180615C00007000 C Jun 15, 2018 7.0 7.90 8.40
GES 180615C00008000 C Jun 15, 2018 8.0 6.90 7.40
GES 180615C00009000 C Jun 15, 2018 9.0 5.80 6.40
GES 180615C00010000 C Jun 15, 2018 10.0 5.00 5.40
GES 180615C00011000 C Jun 15, 2018 11.0 4.20 4.50
GES 180615C00012000 C Jun 15, 2018 12.0 3.40 3.70
GES 180615C00013000 C Jun 15, 2018 13.0 2.80 2.95
GES 180615C00014000 C Jun 15, 2018 14.0 2.20 2.35
GES 180615C00015000 C Jun 15, 2018 15.0 1.75 1.80
GES 180615C00016000 C Jun 15, 2018 16.0 1.25 1.40
GES 180615C00017000 C Jun 15, 2018 17.0 0.95 1.05
GES 180615C00018000 C Jun 15, 2018 18.0 0.65 0.80
GES 180615C00019000 C Jun 15, 2018 19.0 0.45 0.60
GES 180615C00020000 C Jun 15, 2018 20.0 0.30 0.45
GES 180615C00021000 C Jun 15, 2018 21.0 0.15 0.35
GES 180615C00022000 C Jun 15, 2018 22.0 0.10 0.25
GES 180615C00023000 C Jun 15, 2018 23.0 0.05 0.20
GES 180615C00024000 C Jun 15, 2018 24.0 0.05 0.15
GES 180615C00025000 C Jun 15, 2018 25.0 0.00 0.10
GES 180615C00026000 C Jun 15, 2018 26.0 0.00 0.10
GES 180615C00027000 C Jun 15, 2018 27.0 0.00 0.10
GES 180615C00028000 C Jun 15, 2018 28.0 0.00 0.05
GES 180615P00007000 P Jun 15, 2018 7.0 0.00 0.10
GES 180615P00008000 P Jun 15, 2018 8.0 0.05 0.20
GES 180615P00009000 P Jun 15, 2018 9.0 0.15 0.25
GES 180615P00010000 P Jun 15, 2018 10.0 0.30 0.40
GES 180615P00011000 P Jun 15, 2018 11.0 0.45 0.55
GES 180615P00012000 P Jun 15, 2018 12.0 0.70 0.85
GES 180615P00013000 P Jun 15, 2018 13.0 1.05 1.15
GES 180615P00014000 P Jun 15, 2018 14.0 1.45 1.60
GES 180615P00015000 P Jun 15, 2018 15.0 1.95 2.05
GES 180615P00016000 P Jun 15, 2018 16.0 2.50 2.70
GES 180615P00017000 P Jun 15, 2018 17.0 3.20 3.40
GES 180615P00018000 P Jun 15, 2018 18.0 3.90 4.10
GES 180615P00019000 P Jun 15, 2018 19.0 4.60 4.90
GES 180615P00020000 P Jun 15, 2018 20.0 5.50 5.80
GES 180615P00021000 P Jun 15, 2018 21.0 6.40 6.70
GES 180615P00022000 P Jun 15, 2018 22.0 7.30 7.70
GES 180615P00023000 P Jun 15, 2018 23.0 8.30 8.90
GES 180615P00024000 P Jun 15, 2018 24.0 9.20 9.60
GES 180615P00025000 P Jun 15, 2018 25.0 10.10 10.80
GES 180615P00026000 P Jun 15, 2018 26.0 11.10 12.00
GES 180615P00027000 P Jun 15, 2018 27.0 12.10 13.10
GES 180615P00028000 P Jun 15, 2018 28.0 13.10 13.90
GES 180921C00007000 C Sep 21, 2018 7.0 7.90 8.20
GES 180921C00008000 C Sep 21, 2018 8.0 6.90 7.30
GES 180921C00009000 C Sep 21, 2018 9.0 5.90 6.30
GES 180921C00010000 C Sep 21, 2018 10.0 5.10 5.50
GES 180921C00011000 C Sep 21, 2018 11.0 4.40 4.70
GES 180921C00012000 C Sep 21, 2018 12.0 3.70 4.00
GES 180921C00013000 C Sep 21, 2018 13.0 3.10 3.30
GES 180921C00014000 C Sep 21, 2018 14.0 2.55 2.75
GES 180921C00015000 C Sep 21, 2018 15.0 2.10 2.25
GES 180921C00016000 C Sep 21, 2018 16.0 1.70 1.85
GES 180921C00017000 C Sep 21, 2018 17.0 1.35 1.50
GES 180921C00018000 C Sep 21, 2018 18.0 1.05 1.20
GES 180921C00019000 C Sep 21, 2018 19.0 0.80 0.95
GES 180921C00020000 C Sep 21, 2018 20.0 0.60 0.75
GES 180921C00021000 C Sep 21, 2018 21.0 0.45 0.60
GES 180921C00022000 C Sep 21, 2018 22.0 0.35 0.50
GES 180921C00023000 C Sep 21, 2018 23.0 0.25 0.40
GES 180921C00024000 C Sep 21, 2018 24.0 0.15 0.30
GES 180921C00025000 C Sep 21, 2018 25.0 0.10 0.25
GES 180921C00026000 C Sep 21, 2018 26.0 0.05 0.20
GES 180921C00027000 C Sep 21, 2018 27.0 0.05 0.15
GES 180921C00028000 C Sep 21, 2018 28.0 0.05 0.15
GES 180921P00007000 P Sep 21, 2018 7.0 0.15 0.25
GES 180921P00008000 P Sep 21, 2018 8.0 0.25 0.35
GES 180921P00009000 P Sep 21, 2018 9.0 0.35 0.50
GES 180921P00010000 P Sep 21, 2018 10.0 0.50 0.70
GES 180921P00011000 P Sep 21, 2018 11.0 0.70 0.95
GES 180921P00012000 P Sep 21, 2018 12.0 1.10 1.25
GES 180921P00013000 P Sep 21, 2018 13.0 1.50 1.65
GES 180921P00014000 P Sep 21, 2018 14.0 1.95 2.10
GES 180921P00015000 P Sep 21, 2018 15.0 2.50 2.65
GES 180921P00016000 P Sep 21, 2018 16.0 3.00 3.20
GES 180921P00017000 P Sep 21, 2018 17.0 3.70 3.90
GES 180921P00018000 P Sep 21, 2018 18.0 4.40 4.60
GES 180921P00019000 P Sep 21, 2018 19.0 5.10 5.40
GES 180921P00020000 P Sep 21, 2018 20.0 5.90 6.20
GES 180921P00021000 P Sep 21, 2018 21.0 6.80 7.00
GES 180921P00022000 P Sep 21, 2018 22.0 7.60 7.90
GES 180921P00023000 P Sep 21, 2018 23.0 8.50 8.80
GES 180921P00024000 P Sep 21, 2018 24.0 9.40 9.70
GES 180921P00025000 P Sep 21, 2018 25.0 10.30 10.70
GES 180921P00026000 P Sep 21, 2018 26.0 11.20 11.60
GES 180921P00027000 P Sep 21, 2018 27.0 12.30 12.50
GES 180921P00028000 P Sep 21, 2018 28.0 13.10 13.50
GES 190118C00003000 C Jan 18, 2019 3.0 11.60 12.20
GES 190118C00005000 C Jan 18, 2019 5.0 9.60 10.30
GES 190118C00008000 C Jan 18, 2019 8.0 6.70 7.40
GES 190118C00010000 C Jan 18, 2019 10.0 5.30 5.60
GES 190118C00013000 C Jan 18, 2019 13.0 3.40 3.60
GES 190118C00015000 C Jan 18, 2019 15.0 2.40 2.60
GES 190118C00017000 C Jan 18, 2019 17.0 1.65 1.85
GES 190118C00020000 C Jan 18, 2019 20.0 0.90 1.05
GES 190118C00022000 C Jan 18, 2019 22.0 0.45 0.75
GES 190118C00025000 C Jan 18, 2019 25.0 0.25 0.40
GES 190118C00027000 C Jan 18, 2019 27.0 0.15 0.25
GES 190118C00030000 C Jan 18, 2019 30.0 0.00 0.15
GES 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
GES 190118P00005000 P Jan 18, 2019 5.0 0.00 0.20
GES 190118P00008000 P Jan 18, 2019 8.0 0.40 0.50
GES 190118P00010000 P Jan 18, 2019 10.0 0.85 1.00
GES 190118P00013000 P Jan 18, 2019 13.0 1.90 2.10
GES 190118P00015000 P Jan 18, 2019 15.0 2.90 3.10
GES 190118P00017000 P Jan 18, 2019 17.0 4.10 4.40
GES 190118P00020000 P Jan 18, 2019 20.0 6.30 6.60
GES 190118P00022000 P Jan 18, 2019 22.0 7.90 8.20
GES 190118P00025000 P Jan 18, 2019 25.0 10.60 10.80
GES 190118P00027000 P Jan 18, 2019 27.0 12.20 12.70
GES 190118P00030000 P Jan 18, 2019 30.0 15.10 15.60
GES 200117C00003000 C Jan 17, 2020 3.0 11.70 12.40
GES 200117C00005000 C Jan 17, 2020 5.0 9.60 10.40
GES 200117C00008000 C Jan 17, 2020 8.0 6.90 7.40
GES 200117C00010000 C Jan 17, 2020 10.0 5.60 6.00
GES 200117C00013000 C Jan 17, 2020 13.0 3.80 4.30
GES 200117C00015000 C Jan 17, 2020 15.0 3.10 3.50
GES 200117C00017000 C Jan 17, 2020 17.0 2.35 2.85
GES 200117C00020000 C Jan 17, 2020 20.0 1.65 2.00
GES 200117C00022000 C Jan 17, 2020 22.0 1.25 1.70
GES 200117C00025000 C Jan 17, 2020 25.0 0.90 1.20
GES 200117C00027000 C Jan 17, 2020 27.0 0.65 1.00
GES 200117C00030000 C Jan 17, 2020 30.0 0.45 0.70
GES 200117P00003000 P Jan 17, 2020 3.0 0.00 0.25
GES 200117P00005000 P Jan 17, 2020 5.0 0.30 0.50
GES 200117P00008000 P Jan 17, 2020 8.0 0.95 1.20
GES 200117P00010000 P Jan 17, 2020 10.0 1.55 1.90
GES 200117P00013000 P Jan 17, 2020 13.0 2.90 3.30
GES 200117P00015000 P Jan 17, 2020 15.0 4.00 4.40
GES 200117P00017000 P Jan 17, 2020 17.0 5.30 5.60
GES 200117P00020000 P Jan 17, 2020 20.0 7.40 7.80
GES 200117P00022000 P Jan 17, 2020 22.0 8.90 9.30
GES 200117P00025000 P Jan 17, 2020 25.0 11.30 11.70
GES 200117P00027000 P Jan 17, 2020 27.0 13.00 13.50
GES 200117P00030000 P Jan 17, 2020 30.0 15.60 16.10
OPRA data is delayed 15 minutes.