Guess?, Inc. Option Most Active

GES 
$22.23
*  
0.93
4.37%
Get GES Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GES now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


Most Active LEAPS
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 20, 2017 Put GES 20.00 2.85 -0.85 -22.973 30 125 2.75 3.20
Jan 20, 2017 Call GES 30.00 0.85 0.08 10.3896 13 72 0.70 1.00
Jan 20, 2017 Call GES 32.00 0.55 -0.15 -21.4286 10 7 0.45 0.70
Jan 20, 2017 Call GES 27.00 1.40 0.20 16.6667 10 74 1.25 1.65
Jan 20, 2017 Call GES 15.00 7.50 1.20 19.0476 1 683 7.40 7.70
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Sep 18, 2015 Call GES 22.00 0.65 -0.15 -18.75 2132 1484 0.65 0.75
Sep 18, 2015 Call GES 21.00 1.40 0.05 3.7037 1920 2132 1.20 1.50
Oct 16, 2015 Call GES 24.00 0.35 0.18 105.8824 503 5 0.30 0.40
Oct 16, 2015 Call GES 22.00 1.05 0.09 9.375 266 37 1.05 1.15
Sep 18, 2015 Call GES 23.00 0.26 -0.26 -50.00 229 2487 0.20 0.35
Oct 16, 2015 Call GES 23.00 0.70 0.02 2.9412 210 10 0.60 0.70
Sep 18, 2015 Call GES 24.00 0.10 -0.22 -68.75 163 710 0.05 0.15
Oct 16, 2015 Call GES 26.00 0.10 156 0.10
Sep 18, 2015 Call GES 20.00 1.99 0.14 7.5676 114 801 1.75 2.40
Oct 16, 2015 Call GES 21.00 1.65 0.14 9.2715 52 78 1.55 1.75
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Sep 18, 2015 Put GES 20.00 0.15 -0.55 -78.5714 183 726 0.10 0.20
Oct 16, 2015 Put GES 20.00 0.45 -0.65 -59.0909 126 27 0.35 0.45
Sep 18, 2015 Put GES 21.00 0.39 -0.81 -67.50 97 402 0.30 0.45
Oct 16, 2015 Put GES 22.00 1.05 -0.90 -46.1538 87 2 1.00 1.15
Sep 18, 2015 Put GES 19.00 0.05 -0.32 -86.4865 60 956 0.20
Oct 16, 2015 Put GES 21.00 0.75 -0.64 -46.0432 54 28 0.60 0.75
Sep 18, 2015 Put GES 22.00 0.65 -1.08 -62.4277 51 291 0.65 0.80
Sep 18, 2015 Put GES 18.00 0.13 -0.07 -35.00 49 898 0.15
Jan 15, 2016 Put GES 21.00 2.10 -0.20 -8.6957 38 138 1.45 1.65
Sep 18, 2015 Put GES 23.00 1.20 -1.13 -48.4979 37 34 1.20 1.55

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.