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 (2016-04-29)Premium Content

Guess Inc (GES)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 160617C00009000 C 06/17/16 9.0 5.10 7.10
GES 160617C00010000 C 06/17/16 10.0 4.10 7.40
GES 160617C00011000 C 06/17/16 11.0 3.10 5.10
GES 160617C00012000 C 06/17/16 12.0 2.15 5.40
GES 160617C00013000 C 06/17/16 13.0 1.15 4.50
GES 160617C00014000 C 06/17/16 14.0 1.00 2.10
GES 160617C00015000 C 06/17/16 15.0 0.75 0.95
GES 160617C00016000 C 06/17/16 16.0 0.25 0.30
GES 160617C00017000 C 06/17/16 17.0 0.00 0.10
GES 160617C00018000 C 06/17/16 18.0 0.00 0.05
GES 160617C00019000 C 06/17/16 19.0 0.00 0.10
GES 160617C00020000 C 06/17/16 20.0 0.00 0.10
GES 160617C00021000 C 06/17/16 21.0 0.00 0.05
GES 160617C00022000 C 06/17/16 22.0 0.00 0.10
GES 160617C00023000 C 06/17/16 23.0 0.00 0.10
GES 160617C00024000 C 06/17/16 24.0 0.00 0.10
GES 160617C00025000 C 06/17/16 25.0 0.00 0.10
GES 160617C00026000 C 06/17/16 26.0 0.00 0.10
GES 160617C00027000 C 06/17/16 27.0 0.00 0.10
GES 160617C00028000 C 06/17/16 28.0 0.00 0.10
GES 160617C00029000 C 06/17/16 29.0 0.00 0.10
GES 160617C00030000 C 06/17/16 30.0 0.00 0.10
GES 160617C00031000 C 06/17/16 31.0 0.00 0.10
GES 160617C00032000 C 06/17/16 32.0 0.00 0.10
GES 160617C00033000 C 06/17/16 33.0 0.00 0.10
GES 160617P00009000 P 06/17/16 9.0 0.00 0.10
GES 160617P00010000 P 06/17/16 10.0 0.00 0.10
GES 160617P00011000 P 06/17/16 11.0 0.00 0.10
GES 160617P00012000 P 06/17/16 12.0 0.00 0.10
GES 160617P00013000 P 06/17/16 13.0 0.00 0.15
GES 160617P00014000 P 06/17/16 14.0 0.05 0.10
GES 160617P00015000 P 06/17/16 15.0 0.25 0.30
GES 160617P00016000 P 06/17/16 16.0 0.70 0.80
GES 160617P00017000 P 06/17/16 17.0 1.45 1.70
GES 160617P00018000 P 06/17/16 18.0 2.30 2.75
GES 160617P00019000 P 06/17/16 19.0 3.20 3.80
GES 160617P00020000 P 06/17/16 20.0 3.90 4.70
GES 160617P00021000 P 06/17/16 21.0 3.80 5.70
GES 160617P00022000 P 06/17/16 22.0 4.80 6.70
GES 160617P00023000 P 06/17/16 23.0 6.90 8.00
GES 160617P00024000 P 06/17/16 24.0 6.90 8.70
GES 160617P00025000 P 06/17/16 25.0 7.80 9.70
GES 160617P00026000 P 06/17/16 26.0 9.10 10.70
GES 160617P00027000 P 06/17/16 27.0 9.80 13.20
GES 160617P00028000 P 06/17/16 28.0 10.90 12.70
GES 160617P00029000 P 06/17/16 29.0 11.80 15.20
GES 160617P00030000 P 06/17/16 30.0 12.80 16.10
GES 160617P00031000 P 06/17/16 31.0 13.80 17.20
GES 160617P00032000 P 06/17/16 32.0 14.80 16.70
GES 160617P00033000 P 06/17/16 33.0 15.80 19.20
GES 160715C00007000 C 07/15/16 7.0 8.00 9.60
GES 160715C00008000 C 07/15/16 8.0 6.10 9.40
GES 160715C00009000 C 07/15/16 9.0 5.10 8.40
GES 160715C00010000 C 07/15/16 10.0 4.10 7.30
GES 160715C00011000 C 07/15/16 11.0 3.10 6.30
GES 160715C00012000 C 07/15/16 12.0 2.15 5.30
GES 160715C00013000 C 07/15/16 13.0 2.40 3.10
GES 160715C00014000 C 07/15/16 14.0 1.60 2.00
GES 160715C00015000 C 07/15/16 15.0 0.95 1.10
GES 160715C00016000 C 07/15/16 16.0 0.45 0.55
GES 160715C00017000 C 07/15/16 17.0 0.15 0.25
GES 160715C00018000 C 07/15/16 18.0 0.05 0.15
GES 160715C00019000 C 07/15/16 19.0 0.00 0.10
GES 160715C00020000 C 07/15/16 20.0 0.00 0.10
GES 160715C00021000 C 07/15/16 21.0 0.00 0.10
GES 160715C00022000 C 07/15/16 22.0 0.00 0.10
GES 160715C00023000 C 07/15/16 23.0 0.00 0.10
GES 160715C00024000 C 07/15/16 24.0 0.00 0.10
GES 160715C00025000 C 07/15/16 25.0 0.00 0.10
GES 160715P00007000 P 07/15/16 7.0 0.00 0.15
GES 160715P00008000 P 07/15/16 8.0 0.00 0.15
GES 160715P00009000 P 07/15/16 9.0 0.00 0.15
GES 160715P00010000 P 07/15/16 10.0 0.00 0.15
GES 160715P00011000 P 07/15/16 11.0 0.00 0.15
GES 160715P00012000 P 07/15/16 12.0 0.00 0.15
GES 160715P00013000 P 07/15/16 13.0 0.00 0.20
GES 160715P00014000 P 07/15/16 14.0 0.20 0.30
GES 160715P00015000 P 07/15/16 15.0 0.45 0.55
GES 160715P00016000 P 07/15/16 16.0 0.95 1.05
GES 160715P00017000 P 07/15/16 17.0 1.50 1.95
GES 160715P00018000 P 07/15/16 18.0 2.35 2.80
GES 160715P00019000 P 07/15/16 19.0 3.20 3.80
GES 160715P00020000 P 07/15/16 20.0 2.95 6.10
GES 160715P00021000 P 07/15/16 21.0 3.80 7.10
GES 160715P00022000 P 07/15/16 22.0 4.80 8.20
GES 160715P00023000 P 07/15/16 23.0 5.80 9.20
GES 160715P00024000 P 07/15/16 24.0 6.80 10.20
GES 160715P00025000 P 07/15/16 25.0 7.80 11.20
GES 160916C00009000 C 09/16/16 9.0 6.20 7.10
GES 160916C00010000 C 09/16/16 10.0 4.10 7.30
GES 160916C00011000 C 09/16/16 11.0 3.10 6.40
GES 160916C00012000 C 09/16/16 12.0 2.55 4.10
GES 160916C00013000 C 09/16/16 13.0 2.85 3.00
GES 160916C00014000 C 09/16/16 14.0 2.10 2.20
GES 160916C00015000 C 09/16/16 15.0 1.45 1.60
GES 160916C00016000 C 09/16/16 16.0 0.95 1.05
GES 160916C00017000 C 09/16/16 17.0 0.60 0.70
GES 160916C00018000 C 09/16/16 18.0 0.35 0.45
GES 160916C00019000 C 09/16/16 19.0 0.15 0.25
GES 160916C00020000 C 09/16/16 20.0 0.05 0.15
GES 160916C00021000 C 09/16/16 21.0 0.00 0.10
GES 160916C00022000 C 09/16/16 22.0 0.00 0.10
GES 160916C00023000 C 09/16/16 23.0 0.00 0.05
GES 160916C00024000 C 09/16/16 24.0 0.00 0.05
GES 160916C00025000 C 09/16/16 25.0 0.00 0.05
GES 160916C00026000 C 09/16/16 26.0 0.00 0.05
GES 160916C00027000 C 09/16/16 27.0 0.00 0.05
GES 160916C00028000 C 09/16/16 28.0 0.00 0.05
GES 160916C00029000 C 09/16/16 29.0 0.00 0.05
GES 160916C00030000 C 09/16/16 30.0 0.00 0.05
GES 160916C00031000 C 09/16/16 31.0 0.00 0.05
GES 160916C00032000 C 09/16/16 32.0 0.00 0.05
GES 160916P00009000 P 09/16/16 9.0 0.00 0.10
GES 160916P00010000 P 09/16/16 10.0 0.05 0.15
GES 160916P00011000 P 09/16/16 11.0 0.10 0.20
GES 160916P00012000 P 09/16/16 12.0 0.25 0.30
GES 160916P00013000 P 09/16/16 13.0 0.45 0.50
GES 160916P00014000 P 09/16/16 14.0 0.70 0.80
GES 160916P00015000 P 09/16/16 15.0 1.10 1.20
GES 160916P00016000 P 09/16/16 16.0 1.60 1.70
GES 160916P00017000 P 09/16/16 17.0 2.25 2.35
GES 160916P00018000 P 09/16/16 18.0 3.00 3.10
GES 160916P00019000 P 09/16/16 19.0 3.80 4.00
GES 160916P00020000 P 09/16/16 20.0 4.50 5.40
GES 160916P00021000 P 09/16/16 21.0 5.50 6.00
GES 160916P00022000 P 09/16/16 22.0 5.20 8.40
GES 160916P00023000 P 09/16/16 23.0 6.00 9.40
GES 160916P00024000 P 09/16/16 24.0 7.00 10.40
GES 160916P00025000 P 09/16/16 25.0 8.10 11.40
GES 160916P00026000 P 09/16/16 26.0 9.00 12.40
GES 160916P00027000 P 09/16/16 27.0 10.10 13.40
GES 160916P00028000 P 09/16/16 28.0 11.10 14.40
GES 160916P00029000 P 09/16/16 29.0 12.10 15.40
GES 160916P00030000 P 09/16/16 30.0 13.10 16.40
GES 160916P00031000 P 09/16/16 31.0 14.10 17.40
GES 160916P00032000 P 09/16/16 32.0 15.10 18.40
GES 161216C00008000 C 12/16/16 8.0 5.70 9.90
GES 161216C00009000 C 12/16/16 9.0 4.70 9.00
GES 161216C00010000 C 12/16/16 10.0 3.70 8.00
GES 161216C00011000 C 12/16/16 11.0 3.40 6.90
GES 161216C00012000 C 12/16/16 12.0 3.80 4.00
GES 161216C00013000 C 12/16/16 13.0 3.10 3.30
GES 161216C00014000 C 12/16/16 14.0 2.40 2.60
GES 161216C00015000 C 12/16/16 15.0 1.80 1.95
GES 161216C00016000 C 12/16/16 16.0 1.35 1.45
GES 161216C00017000 C 12/16/16 17.0 0.95 1.05
GES 161216C00018000 C 12/16/16 18.0 0.65 0.75
GES 161216C00019000 C 12/16/16 19.0 0.45 0.55
GES 161216C00020000 C 12/16/16 20.0 0.30 0.40
GES 161216C00021000 C 12/16/16 21.0 0.20 0.30
GES 161216C00022000 C 12/16/16 22.0 0.10 0.20
GES 161216C00023000 C 12/16/16 23.0 0.05 0.15
GES 161216C00024000 C 12/16/16 24.0 0.00 0.10
GES 161216C00025000 C 12/16/16 25.0 0.00 0.10
GES 161216C00026000 C 12/16/16 26.0 0.00 0.05
GES 161216C00027000 C 12/16/16 27.0 0.00 0.05
GES 161216P00008000 P 12/16/16 8.0 0.05 0.15
GES 161216P00009000 P 12/16/16 9.0 0.10 0.20
GES 161216P00010000 P 12/16/16 10.0 0.20 0.30
GES 161216P00011000 P 12/16/16 11.0 0.35 0.45
GES 161216P00012000 P 12/16/16 12.0 0.55 0.65
GES 161216P00013000 P 12/16/16 13.0 0.85 0.90
GES 161216P00014000 P 12/16/16 14.0 1.15 1.25
GES 161216P00015000 P 12/16/16 15.0 1.60 1.70
GES 161216P00016000 P 12/16/16 16.0 2.15 2.25
GES 161216P00017000 P 12/16/16 17.0 2.75 2.85
GES 161216P00018000 P 12/16/16 18.0 3.50 3.70
GES 161216P00019000 P 12/16/16 19.0 4.20 4.40
GES 161216P00020000 P 12/16/16 20.0 5.10 5.30
GES 161216P00021000 P 12/16/16 21.0 5.70 7.00
GES 161216P00022000 P 12/16/16 22.0 6.60 7.90
GES 161216P00023000 P 12/16/16 23.0 7.60 8.20
GES 161216P00024000 P 12/16/16 24.0 8.10 9.30
GES 161216P00025000 P 12/16/16 25.0 7.60 11.90
GES 161216P00026000 P 12/16/16 26.0 8.60 12.90
GES 161216P00027000 P 12/16/16 27.0 9.70 13.90
GES 170120C00005000 C 01/20/17 5.0 8.70 13.00
GES 170120C00008000 C 01/20/17 8.0 5.70 9.90
GES 170120C00009000 C 01/20/17 9.0 4.70 9.00
GES 170120C00010000 C 01/20/17 10.0 3.70 7.90
GES 170120C00011000 C 01/20/17 11.0 2.75 6.90
GES 170120C00012000 C 01/20/17 12.0 3.90 4.10
GES 170120C00013000 C 01/20/17 13.0 3.20 3.30
GES 170120C00014000 C 01/20/17 14.0 2.45 2.65
GES 170120C00015000 C 01/20/17 15.0 1.90 2.05
GES 170120C00016000 C 01/20/17 16.0 1.40 1.60
GES 170120C00017000 C 01/20/17 17.0 1.00 1.20
GES 170120C00018000 C 01/20/17 18.0 0.70 0.90
GES 170120C00019000 C 01/20/17 19.0 0.50 0.65
GES 170120C00020000 C 01/20/17 20.0 0.30 0.45
GES 170120C00021000 C 01/20/17 21.0 0.20 0.30
GES 170120C00022000 C 01/20/17 22.0 0.10 0.25
GES 170120C00023000 C 01/20/17 23.0 0.05 0.15
GES 170120C00024000 C 01/20/17 24.0 0.05 0.15
GES 170120C00025000 C 01/20/17 25.0 0.00 0.10
GES 170120C00026000 C 01/20/17 26.0 0.00 0.10
GES 170120C00027000 C 01/20/17 27.0 0.00 0.05
GES 170120C00028000 C 01/20/17 28.0 0.00 0.05
GES 170120C00029000 C 01/20/17 29.0 0.00 0.05
GES 170120C00030000 C 01/20/17 30.0 0.00 0.05
GES 170120C00031000 C 01/20/17 31.0 0.00 0.05
GES 170120C00032000 C 01/20/17 32.0 0.00 0.05
GES 170120C00035000 C 01/20/17 35.0 0.00 0.05
GES 170120P00005000 P 01/20/17 5.0 0.00 0.05
GES 170120P00008000 P 01/20/17 8.0 0.05 0.15
GES 170120P00009000 P 01/20/17 9.0 0.15 0.25
GES 170120P00010000 P 01/20/17 10.0 0.25 0.35
GES 170120P00011000 P 01/20/17 11.0 0.40 0.50
GES 170120P00012000 P 01/20/17 12.0 0.65 0.75
GES 170120P00013000 P 01/20/17 13.0 0.90 1.05
GES 170120P00014000 P 01/20/17 14.0 1.30 1.40
GES 170120P00015000 P 01/20/17 15.0 1.70 1.85
GES 170120P00016000 P 01/20/17 16.0 2.25 2.40
GES 170120P00017000 P 01/20/17 17.0 2.85 3.00
GES 170120P00018000 P 01/20/17 18.0 3.50 3.80
GES 170120P00019000 P 01/20/17 19.0 4.30 4.50
GES 170120P00020000 P 01/20/17 20.0 5.10 5.30
GES 170120P00021000 P 01/20/17 21.0 3.90 8.10
GES 170120P00022000 P 01/20/17 22.0 6.70 7.30
GES 170120P00023000 P 01/20/17 23.0 5.70 9.90
GES 170120P00024000 P 01/20/17 24.0 6.70 11.00
GES 170120P00025000 P 01/20/17 25.0 7.60 11.90
GES 170120P00026000 P 01/20/17 26.0 8.60 12.90
GES 170120P00027000 P 01/20/17 27.0 9.70 13.70
GES 170120P00028000 P 01/20/17 28.0 10.70 14.90
GES 170120P00029000 P 01/20/17 29.0 11.60 15.90
GES 170120P00030000 P 01/20/17 30.0 12.70 16.90
GES 170120P00031000 P 01/20/17 31.0 13.70 17.80
GES 170120P00032000 P 01/20/17 32.0 14.60 18.80
GES 170120P00035000 P 01/20/17 35.0 17.50 21.80

OPRA data is delayed 15 minutes.