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 (2017-01-27)Premium Content

Guess Inc (GES)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 170317C00006000 C 03/17/17 6.0 6.90 7.60
GES 170317C00007000 C 03/17/17 7.0 5.50 6.60
GES 170317C00008000 C 03/17/17 8.0 4.80 5.50
GES 170317C00009000 C 03/17/17 9.0 3.80 4.60
GES 170317C00010000 C 03/17/17 10.0 2.80 3.60
GES 170317C00011000 C 03/17/17 11.0 1.85 2.75
GES 170317C00012000 C 03/17/17 12.0 1.15 1.45
GES 170317C00013000 C 03/17/17 13.0 0.55 0.80
GES 170317C00014000 C 03/17/17 14.0 0.15 0.25
GES 170317C00015000 C 03/17/17 15.0 0.00 0.15
GES 170317C00016000 C 03/17/17 16.0 0.00 0.15
GES 170317C00017000 C 03/17/17 17.0 0.00 0.10
GES 170317C00018000 C 03/17/17 18.0 0.00 0.10
GES 170317C00019000 C 03/17/17 19.0 0.00 0.10
GES 170317C00020000 C 03/17/17 20.0 0.00 0.05
GES 170317C00021000 C 03/17/17 21.0 0.00 0.50
GES 170317C00022000 C 03/17/17 22.0 0.00 0.40
GES 170317C00023000 C 03/17/17 23.0 0.00 0.45
GES 170317C00024000 C 03/17/17 24.0 0.00 0.40
GES 170317C00025000 C 03/17/17 25.0 0.00 0.45
GES 170317C00026000 C 03/17/17 26.0 0.00 0.45
GES 170317C00027000 C 03/17/17 27.0 0.00 0.45
GES 170317P00006000 P 03/17/17 6.0 0.00 0.50
GES 170317P00007000 P 03/17/17 7.0 0.00 0.45
GES 170317P00008000 P 03/17/17 8.0 0.00 0.45
GES 170317P00009000 P 03/17/17 9.0 0.00 0.40
GES 170317P00010000 P 03/17/17 10.0 0.00 0.45
GES 170317P00011000 P 03/17/17 11.0 0.05 0.10
GES 170317P00012000 P 03/17/17 12.0 0.15 0.25
GES 170317P00013000 P 03/17/17 13.0 0.45 0.65
GES 170317P00014000 P 03/17/17 14.0 1.10 1.35
GES 170317P00015000 P 03/17/17 15.0 1.55 2.20
GES 170317P00016000 P 03/17/17 16.0 2.50 3.10
GES 170317P00017000 P 03/17/17 17.0 3.50 4.10
GES 170317P00018000 P 03/17/17 18.0 4.60 5.10
GES 170317P00019000 P 03/17/17 19.0 5.30 6.10
GES 170317P00020000 P 03/17/17 20.0 6.50 7.10
GES 170317P00021000 P 03/17/17 21.0 7.20 8.10
GES 170317P00022000 P 03/17/17 22.0 8.10 9.20
GES 170317P00023000 P 03/17/17 23.0 9.00 10.30
GES 170317P00024000 P 03/17/17 24.0 9.60 11.60
GES 170317P00025000 P 03/17/17 25.0 10.90 12.20
GES 170317P00026000 P 03/17/17 26.0 11.70 13.40
GES 170317P00027000 P 03/17/17 27.0 13.20 14.40
GES 170421C00004000 C 04/21/17 4.0 8.60 10.40
GES 170421C00005000 C 04/21/17 5.0 6.20 9.40
GES 170421C00006000 C 04/21/17 6.0 5.10 8.40
GES 170421C00007000 C 04/21/17 7.0 4.10 7.60
GES 170421C00008000 C 04/21/17 8.0 3.20 6.20
GES 170421C00009000 C 04/21/17 9.0 2.40 5.20
GES 170421C00010000 C 04/21/17 10.0 1.55 5.00
GES 170421C00011000 C 04/21/17 11.0 1.55 3.10
GES 170421C00012000 C 04/21/17 12.0 1.30 1.60
GES 170421C00013000 C 04/21/17 13.0 0.70 0.95
GES 170421C00014000 C 04/21/17 14.0 0.30 0.55
GES 170421C00015000 C 04/21/17 15.0 0.10 0.30
GES 170421C00016000 C 04/21/17 16.0 0.00 0.25
GES 170421C00017000 C 04/21/17 17.0 0.00 0.40
GES 170421C00018000 C 04/21/17 18.0 0.00 0.45
GES 170421C00019000 C 04/21/17 19.0 0.00 0.50
GES 170421C00020000 C 04/21/17 20.0 0.00 0.40
GES 170421C00021000 C 04/21/17 21.0 0.00 0.35
GES 170421C00022000 C 04/21/17 22.0 0.00 0.45
GES 170421P00004000 P 04/21/17 4.0 0.00 0.30
GES 170421P00005000 P 04/21/17 5.0 0.00 0.30
GES 170421P00006000 P 04/21/17 6.0 0.00 0.30
GES 170421P00007000 P 04/21/17 7.0 0.00 0.30
GES 170421P00008000 P 04/21/17 8.0 0.00 0.45
GES 170421P00009000 P 04/21/17 9.0 0.00 0.45
GES 170421P00010000 P 04/21/17 10.0 0.00 0.45
GES 170421P00011000 P 04/21/17 11.0 0.15 0.40
GES 170421P00012000 P 04/21/17 12.0 0.40 0.55
GES 170421P00013000 P 04/21/17 13.0 0.85 1.10
GES 170421P00014000 P 04/21/17 14.0 1.50 1.70
GES 170421P00015000 P 04/21/17 15.0 0.90 4.00
GES 170421P00016000 P 04/21/17 16.0 1.05 4.90
GES 170421P00017000 P 04/21/17 17.0 3.20 6.20
GES 170421P00018000 P 04/21/17 18.0 3.10 6.50
GES 170421P00019000 P 04/21/17 19.0 4.10 7.60
GES 170421P00020000 P 04/21/17 20.0 4.90 8.00
GES 170421P00021000 P 04/21/17 21.0 6.20 9.90
GES 170421P00022000 P 04/21/17 22.0 8.00 10.00
GES 170616C00005000 C 06/16/17 5.0 6.40 8.20
GES 170616C00006000 C 06/16/17 6.0 6.50 7.40
GES 170616C00007000 C 06/16/17 7.0 5.80 6.60
GES 170616C00008000 C 06/16/17 8.0 4.80 5.50
GES 170616C00009000 C 06/16/17 9.0 4.00 4.40
GES 170616C00010000 C 06/16/17 10.0 3.00 3.60
GES 170616C00011000 C 06/16/17 11.0 2.25 2.40
GES 170616C00012000 C 06/16/17 12.0 1.55 1.75
GES 170616C00013000 C 06/16/17 13.0 1.00 1.20
GES 170616C00014000 C 06/16/17 14.0 0.60 0.75
GES 170616C00015000 C 06/16/17 15.0 0.35 0.50
GES 170616C00016000 C 06/16/17 16.0 0.20 0.30
GES 170616C00017000 C 06/16/17 17.0 0.10 0.15
GES 170616C00018000 C 06/16/17 18.0 0.00 0.10
GES 170616C00019000 C 06/16/17 19.0 0.00 0.10
GES 170616C00020000 C 06/16/17 20.0 0.00 0.05
GES 170616C00021000 C 06/16/17 21.0 0.00 0.05
GES 170616C00022000 C 06/16/17 22.0 0.00 0.05
GES 170616C00023000 C 06/16/17 23.0 0.00 0.05
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 0.05
GES 170616P00008000 P 06/16/17 8.0 0.00 0.10
GES 170616P00009000 P 06/16/17 9.0 0.10 0.20
GES 170616P00010000 P 06/16/17 10.0 0.25 0.30
GES 170616P00011000 P 06/16/17 11.0 0.45 0.55
GES 170616P00012000 P 06/16/17 12.0 0.80 0.95
GES 170616P00013000 P 06/16/17 13.0 1.35 1.45
GES 170616P00014000 P 06/16/17 14.0 1.95 2.10
GES 170616P00015000 P 06/16/17 15.0 2.65 2.90
GES 170616P00016000 P 06/16/17 16.0 3.50 3.70
GES 170616P00017000 P 06/16/17 17.0 4.10 4.60
GES 170616P00018000 P 06/16/17 18.0 5.00 5.50
GES 170616P00019000 P 06/16/17 19.0 6.00 6.50
GES 170616P00020000 P 06/16/17 20.0 6.60 7.70
GES 170616P00021000 P 06/16/17 21.0 7.70 8.60
GES 170616P00022000 P 06/16/17 22.0 8.80 9.50
GES 170616P00023000 P 06/16/17 23.0 9.70 10.50
GES 170915C00003000 C 09/15/17 3.0 9.60 10.80
GES 170915C00004000 C 09/15/17 4.0 6.90 11.40
GES 170915C00005000 C 09/15/17 5.0 7.40 8.80
GES 170915C00006000 C 09/15/17 6.0 6.40 7.80
GES 170915C00007000 C 09/15/17 7.0 5.80 6.70
GES 170915C00008000 C 09/15/17 8.0 4.60 5.70
GES 170915C00009000 C 09/15/17 9.0 3.90 4.50
GES 170915C00010000 C 09/15/17 10.0 3.00 3.80
GES 170915C00011000 C 09/15/17 11.0 2.40 2.60
GES 170915C00012000 C 09/15/17 12.0 1.80 1.95
GES 170915C00013000 C 09/15/17 13.0 1.30 1.45
GES 170915C00014000 C 09/15/17 14.0 0.90 1.05
GES 170915C00015000 C 09/15/17 15.0 0.60 0.75
GES 170915C00016000 C 09/15/17 16.0 0.40 0.50
GES 170915C00017000 C 09/15/17 17.0 0.25 0.35
GES 170915C00018000 C 09/15/17 18.0 0.15 0.25
GES 170915C00019000 C 09/15/17 19.0 0.05 0.15
GES 170915C00020000 C 09/15/17 20.0 0.05 0.15
GES 170915C00021000 C 09/15/17 21.0 0.00 0.10
GES 170915P00003000 P 09/15/17 3.0 0.00 0.05
GES 170915P00004000 P 09/15/17 4.0 0.00 0.05
GES 170915P00005000 P 09/15/17 5.0 0.00 0.05
GES 170915P00006000 P 09/15/17 6.0 0.00 0.10
GES 170915P00007000 P 09/15/17 7.0 0.00 0.15
GES 170915P00008000 P 09/15/17 8.0 0.10 0.20
GES 170915P00009000 P 09/15/17 9.0 0.25 0.35
GES 170915P00010000 P 09/15/17 10.0 0.50 0.60
GES 170915P00011000 P 09/15/17 11.0 0.80 0.95
GES 170915P00012000 P 09/15/17 12.0 1.25 1.35
GES 170915P00013000 P 09/15/17 13.0 1.75 1.90
GES 170915P00014000 P 09/15/17 14.0 2.40 2.55
GES 170915P00015000 P 09/15/17 15.0 3.10 3.30
GES 170915P00016000 P 09/15/17 16.0 3.80 4.10
GES 170915P00017000 P 09/15/17 17.0 4.70 4.90
GES 170915P00018000 P 09/15/17 18.0 5.10 5.90
GES 170915P00019000 P 09/15/17 19.0 6.00 6.90
GES 170915P00020000 P 09/15/17 20.0 7.00 7.80
GES 170915P00021000 P 09/15/17 21.0 7.90 8.80
GES 180119C00003000 C 01/19/18 3.0 9.60 10.70
GES 180119C00005000 C 01/19/18 5.0 5.70 9.40
GES 180119C00008000 C 01/19/18 8.0 4.60 5.70
GES 180119C00010000 C 01/19/18 10.0 3.20 3.40
GES 180119C00013000 C 01/19/18 13.0 1.50 1.70
GES 180119C00015000 C 01/19/18 15.0 0.85 1.00
GES 180119C00017000 C 01/19/18 17.0 0.40 0.60
GES 180119C00020000 C 01/19/18 20.0 0.10 0.25
GES 180119C00022000 C 01/19/18 22.0 0.05 0.15
GES 180119C00025000 C 01/19/18 25.0 0.00 0.10
GES 180119C00027000 C 01/19/18 27.0 0.00 0.10
GES 180119C00030000 C 01/19/18 30.0 0.00 0.05
GES 180119P00003000 P 01/19/18 3.0 0.00 0.05
GES 180119P00005000 P 01/19/18 5.0 0.00 0.10
GES 180119P00008000 P 01/19/18 8.0 0.30 0.40
GES 180119P00010000 P 01/19/18 10.0 0.75 0.90
GES 180119P00013000 P 01/19/18 13.0 2.10 2.35
GES 180119P00015000 P 01/19/18 15.0 3.40 3.70
GES 180119P00017000 P 01/19/18 17.0 5.00 5.30
GES 180119P00020000 P 01/19/18 20.0 7.10 8.00
GES 180119P00022000 P 01/19/18 22.0 9.00 9.90
GES 180119P00025000 P 01/19/18 25.0 10.30 12.80
GES 180119P00027000 P 01/19/18 27.0 12.10 14.80
GES 180119P00030000 P 01/19/18 30.0 16.60 18.00
GES 190118C00003000 C 01/18/19 3.0 7.70 11.40
GES 190118C00005000 C 01/18/19 5.0 5.70 9.40
GES 190118C00008000 C 01/18/19 8.0 4.50 6.10
GES 190118C00010000 C 01/18/19 10.0 3.10 4.20
GES 190118C00013000 C 01/18/19 13.0 1.85 2.75
GES 190118C00015000 C 01/18/19 15.0 1.10 2.10
GES 190118C00017000 C 01/18/19 17.0 0.70 1.50
GES 190118C00020000 C 01/18/19 20.0 0.40 0.95
GES 190118C00022000 C 01/18/19 22.0 0.25 0.85
GES 190118C00025000 C 01/18/19 25.0 0.10 0.60
GES 190118C00027000 C 01/18/19 27.0 0.00 0.45
GES 190118C00030000 C 01/18/19 30.0 0.00 0.35
GES 190118P00003000 P 01/18/19 3.0 0.00 0.25
GES 190118P00005000 P 01/18/19 5.0 0.00 0.50
GES 190118P00008000 P 01/18/19 8.0 0.50 1.30
GES 190118P00010000 P 01/18/19 10.0 1.20 2.10
GES 190118P00013000 P 01/18/19 13.0 2.55 3.80
GES 190118P00015000 P 01/18/19 15.0 3.90 5.40
GES 190118P00017000 P 01/18/19 17.0 5.40 6.70
GES 190118P00020000 P 01/18/19 20.0 7.90 9.30
GES 190118P00022000 P 01/18/19 22.0 9.70 11.00
GES 190118P00025000 P 01/18/19 25.0 11.60 13.80
GES 190118P00027000 P 01/18/19 27.0 13.30 16.30
GES 190118P00030000 P 01/18/19 30.0 16.20 19.20

OPRA data is delayed 15 minutes.