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 (2014-08-01)Premium Content

Petsmart Inc (PETM)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140920C00047500 C 09/20/14 47.5 20.80 23.80
PETM 140920C00050000 C 09/20/14 50.0 18.00 21.50
PETM 140920C00055000 C 09/20/14 55.0 13.90 16.90
PETM 140920C00060000 C 09/20/14 60.0 9.00 10.70
PETM 140920C00062500 C 09/20/14 62.5 6.50 8.50
PETM 140920C00065000 C 09/20/14 65.0 4.30 5.70
PETM 140920C00067500 C 09/20/14 67.5 2.95 3.60
PETM 140920C00070000 C 09/20/14 70.0 1.75 1.95
PETM 140920C00072500 C 09/20/14 72.5 0.85 0.95
PETM 140920C00075000 C 09/20/14 75.0 0.30 0.55
PETM 140920C00077500 C 09/20/14 77.5 0.15 0.30
PETM 140920C00080000 C 09/20/14 80.0 0.05 0.25
PETM 140920C00085000 C 09/20/14 85.0 0.00 0.15
PETM 140920C00090000 C 09/20/14 90.0 0.00 0.15
PETM 140920P00047500 P 09/20/14 47.5 0.00 0.15
PETM 140920P00050000 P 09/20/14 50.0 0.00 0.05
PETM 140920P00055000 P 09/20/14 55.0 0.00 0.10
PETM 140920P00060000 P 09/20/14 60.0 0.05 0.20
PETM 140920P00062500 P 09/20/14 62.5 0.00 0.30
PETM 140920P00065000 P 09/20/14 65.0 0.30 0.55
PETM 140920P00067500 P 09/20/14 67.5 0.90 1.00
PETM 140920P00070000 P 09/20/14 70.0 1.80 1.95
PETM 140920P00072500 P 09/20/14 72.5 3.00 3.70
PETM 140920P00075000 P 09/20/14 75.0 5.30 5.90
PETM 140920P00077500 P 09/20/14 77.5 7.10 9.70
PETM 140920P00080000 P 09/20/14 80.0 9.50 11.20
PETM 140920P00085000 P 09/20/14 85.0 13.50 16.00
PETM 140920P00090000 P 09/20/14 90.0 19.40 21.10
PETM 141018C00042500 C 10/18/14 42.5 25.80 27.90
PETM 141018C00045000 C 10/18/14 45.0 23.90 25.60
PETM 141018C00047500 C 10/18/14 47.5 20.50 24.20
PETM 141018C00050000 C 10/18/14 50.0 18.30 21.50
PETM 141018C00055000 C 10/18/14 55.0 13.40 15.40
PETM 141018C00057500 C 10/18/14 57.5 12.30 13.00
PETM 141018C00060000 C 10/18/14 60.0 10.00 10.50
PETM 141018C00062500 C 10/18/14 62.5 7.20 8.40
PETM 141018C00065000 C 10/18/14 65.0 5.50 6.20
PETM 141018C00067500 C 10/18/14 67.5 3.90 4.20
PETM 141018C00070000 C 10/18/14 70.0 2.45 2.65
PETM 141018C00072500 C 10/18/14 72.5 1.40 1.55
PETM 141018C00075000 C 10/18/14 75.0 0.75 0.90
PETM 141018C00077500 C 10/18/14 77.5 0.40 0.60
PETM 141018C00080000 C 10/18/14 80.0 0.20 0.40
PETM 141018C00085000 C 10/18/14 85.0 0.00 0.20
PETM 141018C00090000 C 10/18/14 90.0 0.00 0.15
PETM 141018C00095000 C 10/18/14 95.0 0.00 0.15
PETM 141018P00042500 P 10/18/14 42.5 0.00 0.10
PETM 141018P00045000 P 10/18/14 45.0 0.00 0.10
PETM 141018P00047500 P 10/18/14 47.5 0.00 0.10
PETM 141018P00050000 P 10/18/14 50.0 0.00 0.10
PETM 141018P00055000 P 10/18/14 55.0 0.00 0.20
PETM 141018P00057500 P 10/18/14 57.5 0.00 0.25
PETM 141018P00060000 P 10/18/14 60.0 0.15 0.30
PETM 141018P00062500 P 10/18/14 62.5 0.35 0.50
PETM 141018P00065000 P 10/18/14 65.0 0.65 0.90
PETM 141018P00067500 P 10/18/14 67.5 1.35 1.60
PETM 141018P00070000 P 10/18/14 70.0 2.25 2.70
PETM 141018P00072500 P 10/18/14 72.5 3.40 4.20
PETM 141018P00075000 P 10/18/14 75.0 5.50 6.10
PETM 141018P00077500 P 10/18/14 77.5 7.30 8.90
PETM 141018P00080000 P 10/18/14 80.0 9.60 12.20
PETM 141018P00085000 P 10/18/14 85.0 13.60 17.10
PETM 141018P00090000 P 10/18/14 90.0 19.40 21.80
PETM 141018P00095000 P 10/18/14 95.0 24.40 26.30
PETM 150117C00035000 C 01/17/15 35.0 33.00 36.80
PETM 150117C00037500 C 01/17/15 37.5 30.40 34.30
PETM 150117C00040000 C 01/17/15 40.0 28.10 31.30
PETM 150117C00042500 C 01/17/15 42.5 25.50 29.30
PETM 150117C00045000 C 01/17/15 45.0 23.10 26.90
PETM 150117C00047500 C 01/17/15 47.5 20.60 24.30
PETM 150117C00050000 C 01/17/15 50.0 18.20 22.00
PETM 150117C00052500 C 01/17/15 52.5 15.60 19.30
PETM 150117C00055000 C 01/17/15 55.0 13.30 16.80
PETM 150117C00057500 C 01/17/15 57.5 11.00 13.50
PETM 150117C00060000 C 01/17/15 60.0 10.50 12.00
PETM 150117C00062500 C 01/17/15 62.5 8.40 9.40
PETM 150117C00065000 C 01/17/15 65.0 6.50 7.50
PETM 150117C00067500 C 01/17/15 67.5 5.00 5.50
PETM 150117C00070000 C 01/17/15 70.0 3.80 4.50
PETM 150117C00072500 C 01/17/15 72.5 2.75 3.10
PETM 150117C00075000 C 01/17/15 75.0 1.45 2.50
PETM 150117C00077500 C 01/17/15 77.5 0.80 1.75
PETM 150117C00080000 C 01/17/15 80.0 0.65 1.55
PETM 150117C00082500 C 01/17/15 82.5 0.35 0.90
PETM 150117C00085000 C 01/17/15 85.0 0.00 0.90
PETM 150117C00090000 C 01/17/15 90.0 0.00 0.50
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.25
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.15
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.10
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.10
PETM 150117P00037500 P 01/17/15 37.5 0.00 0.10
PETM 150117P00040000 P 01/17/15 40.0 0.00 0.10
PETM 150117P00042500 P 01/17/15 42.5 0.00 0.15
PETM 150117P00045000 P 01/17/15 45.0 0.00 0.20
PETM 150117P00047500 P 01/17/15 47.5 0.05 0.25
PETM 150117P00050000 P 01/17/15 50.0 0.10 0.35
PETM 150117P00052500 P 01/17/15 52.5 0.05 0.35
PETM 150117P00055000 P 01/17/15 55.0 0.20 0.70
PETM 150117P00057500 P 01/17/15 57.5 0.30 0.75
PETM 150117P00060000 P 01/17/15 60.0 0.45 1.10
PETM 150117P00062500 P 01/17/15 62.5 1.05 1.60
PETM 150117P00065000 P 01/17/15 65.0 1.75 2.65
PETM 150117P00067500 P 01/17/15 67.5 2.55 3.40
PETM 150117P00070000 P 01/17/15 70.0 3.90 4.40
PETM 150117P00072500 P 01/17/15 72.5 5.00 5.90
PETM 150117P00075000 P 01/17/15 75.0 6.60 7.70
PETM 150117P00077500 P 01/17/15 77.5 8.40 9.50
PETM 150117P00080000 P 01/17/15 80.0 10.40 11.50
PETM 150117P00082500 P 01/17/15 82.5 11.40 15.30
PETM 150117P00085000 P 01/17/15 85.0 14.10 17.50
PETM 150117P00090000 P 01/17/15 90.0 18.60 22.30
PETM 150117P00095000 P 01/17/15 95.0 22.80 27.20
PETM 150117P00100000 P 01/17/15 100.0 27.90 32.30
PETM 150117P00105000 P 01/17/15 105.0 33.50 37.20
PETM 150417C00050000 C 04/17/15 50.0 18.60 20.90
PETM 150417C00055000 C 04/17/15 55.0 14.80 16.40
PETM 150417C00060000 C 04/17/15 60.0 10.90 11.90
PETM 150417C00062500 C 04/17/15 62.5 9.00 9.90
PETM 150417C00065000 C 04/17/15 65.0 7.40 8.10
PETM 150417C00067500 C 04/17/15 67.5 5.80 6.50
PETM 150417C00070000 C 04/17/15 70.0 4.50 5.10
PETM 150417C00072500 C 04/17/15 72.5 3.30 4.00
PETM 150417C00075000 C 04/17/15 75.0 2.45 3.10
PETM 150417C00077500 C 04/17/15 77.5 1.75 2.30
PETM 150417C00080000 C 04/17/15 80.0 1.25 1.75
PETM 150417C00085000 C 04/17/15 85.0 0.55 0.95
PETM 150417P00050000 P 04/17/15 50.0 0.10 0.50
PETM 150417P00055000 P 04/17/15 55.0 0.45 0.90
PETM 150417P00060000 P 04/17/15 60.0 1.20 1.80
PETM 150417P00062500 P 04/17/15 62.5 1.75 2.50
PETM 150417P00065000 P 04/17/15 65.0 2.50 3.30
PETM 150417P00067500 P 04/17/15 67.5 3.40 4.10
PETM 150417P00070000 P 04/17/15 70.0 4.60 5.30
PETM 150417P00072500 P 04/17/15 72.5 5.90 6.60
PETM 150417P00075000 P 04/17/15 75.0 7.50 8.40
PETM 150417P00077500 P 04/17/15 77.5 9.20 10.40
PETM 150417P00080000 P 04/17/15 80.0 11.10 12.60
PETM 150417P00085000 P 04/17/15 85.0 15.40 16.70
PETM 160115C00035000 C 01/15/16 35.0 33.00 36.80
PETM 160115C00037500 C 01/15/16 37.5 30.40 34.90
PETM 160115C00040000 C 01/15/16 40.0 27.80 32.30
PETM 160115C00042500 C 01/15/16 42.5 25.20 29.80
PETM 160115C00045000 C 01/15/16 45.0 23.90 27.50
PETM 160115C00047500 C 01/15/16 47.5 20.70 25.10
PETM 160115C00050000 C 01/15/16 50.0 18.50 22.50
PETM 160115C00055000 C 01/15/16 55.0 14.00 18.10
PETM 160115C00060000 C 01/15/16 60.0 11.90 13.30
PETM 160115C00062500 C 01/15/16 62.5 10.10 11.30
PETM 160115C00065000 C 01/15/16 65.0 8.60 10.10
PETM 160115C00067500 C 01/15/16 67.5 7.20 8.60
PETM 160115C00070000 C 01/15/16 70.0 6.30 7.40
PETM 160115C00072500 C 01/15/16 72.5 4.80 6.40
PETM 160115C00075000 C 01/15/16 75.0 3.70 5.00
PETM 160115C00077500 C 01/15/16 77.5 2.90 4.60
PETM 160115C00080000 C 01/15/16 80.0 2.15 4.00
PETM 160115C00085000 C 01/15/16 85.0 1.55 2.10
PETM 160115C00090000 C 01/15/16 90.0 0.50 2.10
PETM 160115C00095000 C 01/15/16 95.0 0.15 1.30
PETM 160115C00100000 C 01/15/16 100.0 0.00 1.15
PETM 160115C00105000 C 01/15/16 105.0 0.00 0.85
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.45
PETM 160115P00037500 P 01/15/16 37.5 0.00 0.50
PETM 160115P00040000 P 01/15/16 40.0 0.00 0.70
PETM 160115P00042500 P 01/15/16 42.5 0.00 0.90
PETM 160115P00045000 P 01/15/16 45.0 0.30 1.10
PETM 160115P00047500 P 01/15/16 47.5 0.25 1.40
PETM 160115P00050000 P 01/15/16 50.0 0.45 1.70
PETM 160115P00055000 P 01/15/16 55.0 1.15 2.60
PETM 160115P00060000 P 01/15/16 60.0 2.35 3.80
PETM 160115P00062500 P 01/15/16 62.5 3.20 4.40
PETM 160115P00065000 P 01/15/16 65.0 4.00 5.50
PETM 160115P00067500 P 01/15/16 67.5 5.10 6.60
PETM 160115P00070000 P 01/15/16 70.0 6.50 7.80
PETM 160115P00072500 P 01/15/16 72.5 7.80 9.30
PETM 160115P00075000 P 01/15/16 75.0 9.30 10.90
PETM 160115P00077500 P 01/15/16 77.5 10.90 12.60
PETM 160115P00080000 P 01/15/16 80.0 12.70 14.40
PETM 160115P00085000 P 01/15/16 85.0 16.50 18.30
PETM 160115P00090000 P 01/15/16 90.0 20.80 22.50
PETM 160115P00095000 P 01/15/16 95.0 24.00 27.90
PETM 160115P00100000 P 01/15/16 100.0 28.80 32.60
PETM 160115P00105000 P 01/15/16 105.0 33.60 37.40

OPRA data is delayed 15 minutes.