Guess?, Inc. (GES) Option Chain

GES 
$26.41
*  
0.15
0.57%
Get GES Alerts
*Delayed - data as of Jul. 29, 2014 12:29 ET  -  Find a broker to begin trading GES now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    GES Real Time
 
 
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 for next time

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.


GES Options:  Type:

Option Chain for Guess?, Inc. ( GES)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
August 2014
Aug 16, 2014 2.10 2.55 0 GES 24.00 Aug 16, 2014 0.10 0
Aug 16, 2014 1.45 1.60 0 GES 25.00 Aug 16, 2014 0.20 0.10 0.20 0 104
Aug 16, 2014 0.85 0.75 0.85 0 28 GES 26.00 Aug 16, 2014 0.50 0.35 0.40 0 413
Aug 16, 2014 0.25 0.25 0.35 0 239 GES 27.00 Aug 16, 2014 0.70 0.85 0.90 0 83
Aug 16, 2014 0.10 0.05 0.05 0.10 0 636 GES 28.00 Aug 16, 2014 1.30 1.60 1.95 0 107
Aug 16, 2014 0.02 0.05 0 640 GES 29.00 Aug 16, 2014 2.11 2.50 2.90 0 241
September 2014
Sep 20, 2014 4.31 2.70 2.85 0 2 GES 24.00 Sep 20, 2014 0.40 0.45 0.55 0 88
Sep 20, 2014 2.90 1.95 2.10 0 76 GES 25.00 Sep 20, 2014 0.80 0.05 0.70 0.80 7 341
Sep 20, 2014 1.35 1.35 1.50 0 49 GES 26.00 Sep 20, 2014 1.25 -0.10 1.10 1.25 0 462
Sep 20, 2014 0.90 -0.36 0.90 1.00 19 166 GES 27.00 Sep 20, 2014 1.68 1.65 1.80 0 618
Sep 20, 2014 0.80 0.55 0.60 0 723 GES 28.00 Sep 20, 2014 2.21 2.30 2.45 0 369
Sep 20, 2014 0.41 0.30 0.40 0 402 GES 29.00 Sep 20, 2014 3.20 3.10 3.20 0 251
December 2014
Dec 20, 2014 3.10 3.10 3.30 0 10 GES 24.00 Dec 20, 2014 1.10 1.05 1.15 0 35
Dec 20, 2014 2.50 -0.90 2.50 2.65 1 11 GES 25.00 Dec 20, 2014 1.60 1.40 1.55 0 264
Dec 20, 2014 2.25 1.95 2.05 0 13 GES 26.00 Dec 20, 2014 1.95 -0.05 1.85 2.00 1 361
Dec 20, 2014 1.50 -1.45 1.45 1.60 40 35 GES 27.00 Dec 20, 2014 2.07 2.40 2.60 0 65
Dec 20, 2014 1.12 0.05 1.10 1.20 2 1631 GES 28.00 Dec 20, 2014 2.88 3.00 3.20 0 396
Dec 20, 2014 0.81 0.80 0.90 0 117 GES 29.00 Dec 20, 2014 4.20 3.70 3.90 0 6
January 2015
Jan 17, 2015 3.80 3.40 3.50 0 230 GES 23.80 Jan 17, 2015 1.20 1.10 1.25 0 591
Jan 17, 2015 2.60 2.15 2.30 0 684 GES 25.80 Jan 17, 2015 1.85 1.95 2.05 0 1100
Jan 17, 2015 2.00 1.60 1.75 0 43 GES 27.00 Jan 17, 2015 2.50 2.55 2.70 0 60
Jan 17, 2015 2.00 0.95 1.10 0 223 GES 28.80 Jan 17, 2015 3.18 3.70 3.90 0 605
March 2015
Mar 20, 2015 3.60 3.80 0 GES 24.00 Mar 20, 2015 1.55 1.70 0
Mar 20, 2015 3.00 3.20 0 GES 25.00 Mar 20, 2015 1.95 2.10 0
Mar 20, 2015 2.45 2.65 0 GES 26.00 Mar 20, 2015 2.40 2.45 2.60 0 20
Mar 20, 2015 2.00 2.10 0 GES 27.00 Mar 20, 2015 3.00 3.10 0
Mar 20, 2015 1.60 1.75 0 GES 28.00 Mar 20, 2015 3.50 3.60 3.80 0 29
Mar 20, 2015 1.30 1.45 0 GES 29.00 Mar 20, 2015 4.10 4.20 4.40 0 1
January 2016
Jan 15, 2016 4.50 3.90 4.10 0 12 GES 25.00 Jan 15, 2016 4.00 3.50 3.60 0 127
Jan 15, 2016 3.40 2.65 2.90 0 23 GES 28.00 Jan 15, 2016 5.20 5.20 5.40 0 117

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.