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 (2015-01-30)Premium Content

Petsmart Inc (PETM)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 150320C00060000 C 03/20/15 60.0 22.40 23.90
PETM 150320C00065000 C 03/20/15 65.0 15.50 20.40
PETM 150320C00070000 C 03/20/15 70.0 10.50 15.40
PETM 150320C00072500 C 03/20/15 72.5 8.00 12.80
PETM 150320C00075000 C 03/20/15 75.0 5.50 10.30
PETM 150320C00077500 C 03/20/15 77.5 3.00 7.80
PETM 150320C00080000 C 03/20/15 80.0 2.95 3.10
PETM 150320C00082500 C 03/20/15 82.5 0.45 0.50
PETM 150320C00085000 C 03/20/15 85.0 0.00 0.05
PETM 150320C00087500 C 03/20/15 87.5 0.00 0.75
PETM 150320C00090000 C 03/20/15 90.0 0.00 0.75
PETM 150320C00095000 C 03/20/15 95.0 0.00 0.75
PETM 150320C00100000 C 03/20/15 100.0 0.00 0.75
PETM 150320C00105000 C 03/20/15 105.0 0.00 4.70
PETM 150320C00110000 C 03/20/15 110.0 0.00 2.20
PETM 150320C00115000 C 03/20/15 115.0 0.00 0.75
PETM 150320P00060000 P 03/20/15 60.0 0.00 0.75
PETM 150320P00065000 P 03/20/15 65.0 0.00 4.80
PETM 150320P00070000 P 03/20/15 70.0 0.00 4.80
PETM 150320P00072500 P 03/20/15 72.5 0.00 4.80
PETM 150320P00075000 P 03/20/15 75.0 0.00 4.20
PETM 150320P00077500 P 03/20/15 77.5 0.00 2.70
PETM 150320P00080000 P 03/20/15 80.0 0.00 0.15
PETM 150320P00082500 P 03/20/15 82.5 0.00 0.05
PETM 150320P00085000 P 03/20/15 85.0 1.80 2.30
PETM 150320P00087500 P 03/20/15 87.5 2.30 7.00
PETM 150320P00090000 P 03/20/15 90.0 4.60 9.50
PETM 150320P00095000 P 03/20/15 95.0 9.60 14.50
PETM 150320P00100000 P 03/20/15 100.0 14.70 19.50
PETM 150320P00105000 P 03/20/15 105.0 19.60 24.50
PETM 150320P00110000 P 03/20/15 110.0 24.60 29.50
PETM 150320P00115000 P 03/20/15 115.0 31.50 33.00
PETM 150417C00037500 C 04/17/15 37.5 43.00 47.90
PETM 150417C00040000 C 04/17/15 40.0 40.50 45.40
PETM 150417C00042500 C 04/17/15 42.5 38.00 42.90
PETM 150417C00045000 C 04/17/15 45.0 35.50 40.40
PETM 150417C00047500 C 04/17/15 47.5 33.00 37.90
PETM 150417C00050000 C 04/17/15 50.0 30.50 35.40
PETM 150417C00055000 C 04/17/15 55.0 25.50 30.40
PETM 150417C00060000 C 04/17/15 60.0 20.50 25.40
PETM 150417C00062500 C 04/17/15 62.5 19.90 22.00
PETM 150417C00065000 C 04/17/15 65.0 17.40 20.20
PETM 150417C00067500 C 04/17/15 67.5 14.90 17.00
PETM 150417C00070000 C 04/17/15 70.0 12.40 14.50
PETM 150417C00072500 C 04/17/15 72.5 9.50 12.80
PETM 150417C00075000 C 04/17/15 75.0 7.50 8.10
PETM 150417C00077500 C 04/17/15 77.5 5.40 5.60
PETM 150417C00080000 C 04/17/15 80.0 3.00 3.10
PETM 150417C00082500 C 04/17/15 82.5 0.45 0.55
PETM 150417C00085000 C 04/17/15 85.0 0.00 0.05
PETM 150417C00087500 C 04/17/15 87.5 0.00 0.75
PETM 150417C00090000 C 04/17/15 90.0 0.00 0.05
PETM 150417C00095000 C 04/17/15 95.0 0.00 0.75
PETM 150417C00100000 C 04/17/15 100.0 0.00 0.75
PETM 150417P00037500 P 04/17/15 37.5 0.00 0.75
PETM 150417P00040000 P 04/17/15 40.0 0.00 5.00
PETM 150417P00042500 P 04/17/15 42.5 0.00 5.00
PETM 150417P00045000 P 04/17/15 45.0 0.00 5.00
PETM 150417P00047500 P 04/17/15 47.5 0.00 5.00
PETM 150417P00050000 P 04/17/15 50.0 0.00 0.75
PETM 150417P00055000 P 04/17/15 55.0 0.00 0.75
PETM 150417P00060000 P 04/17/15 60.0 0.00 0.75
PETM 150417P00062500 P 04/17/15 62.5 0.00 0.75
PETM 150417P00065000 P 04/17/15 65.0 0.00 0.30
PETM 150417P00067500 P 04/17/15 67.5 0.00 0.75
PETM 150417P00070000 P 04/17/15 70.0 0.00 0.75
PETM 150417P00072500 P 04/17/15 72.5 0.00 0.20
PETM 150417P00075000 P 04/17/15 75.0 0.00 0.05
PETM 150417P00077500 P 04/17/15 77.5 0.00 0.55
PETM 150417P00080000 P 04/17/15 80.0 0.00 0.10
PETM 150417P00082500 P 04/17/15 82.5 0.00 0.10
PETM 150417P00085000 P 04/17/15 85.0 1.80 2.30
PETM 150417P00087500 P 04/17/15 87.5 2.20 7.00
PETM 150417P00090000 P 04/17/15 90.0 4.70 9.50
PETM 150417P00095000 P 04/17/15 95.0 9.60 14.50
PETM 150417P00100000 P 04/17/15 100.0 16.50 18.90
PETM 150717C00060000 C 07/17/15 60.0 21.00 25.20
PETM 150717C00065000 C 07/17/15 65.0 15.60 20.40
PETM 150717C00070000 C 07/17/15 70.0 11.60 14.70
PETM 150717C00072500 C 07/17/15 72.5 8.10 12.90
PETM 150717C00075000 C 07/17/15 75.0 6.80 8.20
PETM 150717C00077500 C 07/17/15 77.5 5.30 5.70
PETM 150717C00080000 C 07/17/15 80.0 2.95 3.20
PETM 150717C00082500 C 07/17/15 82.5 0.50 0.60
PETM 150717C00085000 C 07/17/15 85.0 0.00 0.10
PETM 150717C00087500 C 07/17/15 87.5 0.00 0.90
PETM 150717C00090000 C 07/17/15 90.0 0.00 0.95
PETM 150717C00095000 C 07/17/15 95.0 0.00 1.00
PETM 150717P00060000 P 07/17/15 60.0 0.00 0.90
PETM 150717P00065000 P 07/17/15 65.0 0.00 0.55
PETM 150717P00070000 P 07/17/15 70.0 0.00 0.20
PETM 150717P00072500 P 07/17/15 72.5 0.00 0.90
PETM 150717P00075000 P 07/17/15 75.0 0.00 0.90
PETM 150717P00077500 P 07/17/15 77.5 0.00 0.25
PETM 150717P00080000 P 07/17/15 80.0 0.00 0.10
PETM 150717P00082500 P 07/17/15 82.5 0.00 0.15
PETM 150717P00085000 P 07/17/15 85.0 1.80 2.30
PETM 150717P00087500 P 07/17/15 87.5 2.20 7.00
PETM 150717P00090000 P 07/17/15 90.0 4.60 9.50
PETM 150717P00095000 P 07/17/15 95.0 11.50 13.00
PETM 151016C00065000 C 10/16/15 65.0 16.00 20.30
PETM 151016C00070000 C 10/16/15 70.0 10.70 15.40
PETM 151016C00075000 C 10/16/15 75.0 5.70 10.50
PETM 151016C00077500 C 10/16/15 77.5 3.20 8.00
PETM 151016C00080000 C 10/16/15 80.0 2.70 3.20
PETM 151016C00082500 C 10/16/15 82.5 0.50 0.60
PETM 151016C00085000 C 10/16/15 85.0 0.00 0.10
PETM 151016C00087500 C 10/16/15 87.5 0.00 4.80
PETM 151016C00090000 C 10/16/15 90.0 0.00 4.80
PETM 151016C00092500 C 10/16/15 92.5 0.00 4.80
PETM 151016C00095000 C 10/16/15 95.0 0.00 4.80
PETM 151016C00100000 C 10/16/15 100.0 0.00 4.80
PETM 151016C00105000 C 10/16/15 105.0 0.00 4.80
PETM 151016C00110000 C 10/16/15 110.0 0.00 4.80
PETM 151016C00115000 C 10/16/15 115.0 0.00 4.80
PETM 151016C00120000 C 10/16/15 120.0 0.00 4.40
PETM 151016P00065000 P 10/16/15 65.0 0.00 2.85
PETM 151016P00070000 P 10/16/15 70.0 0.00 4.80
PETM 151016P00075000 P 10/16/15 75.0 0.00 4.80
PETM 151016P00077500 P 10/16/15 77.5 0.00 0.05
PETM 151016P00080000 P 10/16/15 80.0 0.00 0.10
PETM 151016P00082500 P 10/16/15 82.5 0.05 0.15
PETM 151016P00085000 P 10/16/15 85.0 0.00 4.40
PETM 151016P00087500 P 10/16/15 87.5 2.30 7.00
PETM 151016P00090000 P 10/16/15 90.0 4.80 9.50
PETM 151016P00092500 P 10/16/15 92.5 7.10 11.90
PETM 151016P00095000 P 10/16/15 95.0 9.60 14.30
PETM 151016P00100000 P 10/16/15 100.0 14.70 19.40
PETM 151016P00105000 P 10/16/15 105.0 19.70 24.40
PETM 151016P00110000 P 10/16/15 110.0 24.70 29.40
PETM 151016P00115000 P 10/16/15 115.0 29.70 34.40
PETM 151016P00120000 P 10/16/15 120.0 34.90 39.20
PETM 160115C00035000 C 01/15/16 35.0 45.60 50.40
PETM 160115C00037500 C 01/15/16 37.5 43.20 48.00
PETM 160115C00040000 C 01/15/16 40.0 40.60 45.40
PETM 160115C00042500 C 01/15/16 42.5 38.20 43.00
PETM 160115C00045000 C 01/15/16 45.0 35.70 40.50
PETM 160115C00047500 C 01/15/16 47.5 33.20 38.00
PETM 160115C00050000 C 01/15/16 50.0 30.80 35.40
PETM 160115C00055000 C 01/15/16 55.0 25.70 30.50
PETM 160115C00060000 C 01/15/16 60.0 20.70 25.30
PETM 160115C00062500 C 01/15/16 62.5 18.90 23.00
PETM 160115C00065000 C 01/15/16 65.0 15.90 20.50
PETM 160115C00067500 C 01/15/16 67.5 13.30 18.00
PETM 160115C00070000 C 01/15/16 70.0 10.90 15.40
PETM 160115C00072500 C 01/15/16 72.5 8.50 12.80
PETM 160115C00075000 C 01/15/16 75.0 6.60 8.20
PETM 160115C00077500 C 01/15/16 77.5 5.30 5.70
PETM 160115C00080000 C 01/15/16 80.0 2.95 3.20
PETM 160115C00082500 C 01/15/16 82.5 0.50 0.60
PETM 160115C00085000 C 01/15/16 85.0 0.00 0.10
PETM 160115C00087500 C 01/15/16 87.5 0.00 1.25
PETM 160115C00090000 C 01/15/16 90.0 0.00 1.30
PETM 160115C00095000 C 01/15/16 95.0 0.00 1.45
PETM 160115C00100000 C 01/15/16 100.0 0.00 1.40
PETM 160115C00105000 C 01/15/16 105.0 0.00 1.40
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.05
PETM 160115P00037500 P 01/15/16 37.5 0.00 0.05
PETM 160115P00040000 P 01/15/16 40.0 0.00 0.05
PETM 160115P00042500 P 01/15/16 42.5 0.00 0.05
PETM 160115P00045000 P 01/15/16 45.0 0.00 0.05
PETM 160115P00047500 P 01/15/16 47.5 0.00 4.80
PETM 160115P00050000 P 01/15/16 50.0 0.00 4.80
PETM 160115P00055000 P 01/15/16 55.0 0.00 0.80
PETM 160115P00060000 P 01/15/16 60.0 0.00 1.25
PETM 160115P00062500 P 01/15/16 62.5 0.00 1.25
PETM 160115P00065000 P 01/15/16 65.0 0.00 1.25
PETM 160115P00067500 P 01/15/16 67.5 0.00 3.80
PETM 160115P00070000 P 01/15/16 70.0 0.00 1.25
PETM 160115P00072500 P 01/15/16 72.5 0.00 1.70
PETM 160115P00075000 P 01/15/16 75.0 0.00 0.05
PETM 160115P00077500 P 01/15/16 77.5 0.00 0.05
PETM 160115P00080000 P 01/15/16 80.0 0.05 0.10
PETM 160115P00082500 P 01/15/16 82.5 0.00 0.15
PETM 160115P00085000 P 01/15/16 85.0 1.80 2.40
PETM 160115P00087500 P 01/15/16 87.5 2.20 7.00
PETM 160115P00090000 P 01/15/16 90.0 4.60 9.50
PETM 160115P00095000 P 01/15/16 95.0 9.60 14.20
PETM 160115P00100000 P 01/15/16 100.0 14.60 19.30
PETM 160115P00105000 P 01/15/16 105.0 19.70 23.70
PETM 170120C00037500 C 01/20/17 37.5 43.20 47.90
PETM 170120C00040000 C 01/20/17 40.0 40.50 45.40
PETM 170120C00042500 C 01/20/17 42.5 38.20 42.90
PETM 170120C00045000 C 01/20/17 45.0 35.80 40.40
PETM 170120C00047500 C 01/20/17 47.5 33.30 37.90
PETM 170120C00050000 C 01/20/17 50.0 30.50 35.30
PETM 170120C00055000 C 01/20/17 55.0 25.60 30.40
PETM 170120C00060000 C 01/20/17 60.0 20.70 25.50
PETM 170120C00062500 C 01/20/17 62.5 18.20 23.00
PETM 170120C00065000 C 01/20/17 65.0 15.80 20.50
PETM 170120C00067500 C 01/20/17 67.5 13.30 18.00
PETM 170120C00070000 C 01/20/17 70.0 11.00 15.70
PETM 170120C00072500 C 01/20/17 72.5 8.50 13.20
PETM 170120C00075000 C 01/20/17 75.0 5.90 8.30
PETM 170120C00077500 C 01/20/17 77.5 5.30 5.70
PETM 170120C00080000 C 01/20/17 80.0 2.95 3.30
PETM 170120C00082500 C 01/20/17 82.5 0.50 0.60
PETM 170120C00085000 C 01/20/17 85.0 0.05 0.10
PETM 170120C00087500 C 01/20/17 87.5 0.00 1.60
PETM 170120C00090000 C 01/20/17 90.0 0.00 0.20
PETM 170120C00095000 C 01/20/17 95.0 0.00 1.60
PETM 170120C00100000 C 01/20/17 100.0 0.00 2.50
PETM 170120C00105000 C 01/20/17 105.0 0.00 1.60
PETM 170120P00037500 P 01/20/17 37.5 0.00 1.60
PETM 170120P00040000 P 01/20/17 40.0 0.00 4.80
PETM 170120P00042500 P 01/20/17 42.5 0.00 4.80
PETM 170120P00045000 P 01/20/17 45.0 0.00 4.80
PETM 170120P00047500 P 01/20/17 47.5 0.00 2.05
PETM 170120P00050000 P 01/20/17 50.0 0.00 0.55
PETM 170120P00055000 P 01/20/17 55.0 0.00 1.60
PETM 170120P00060000 P 01/20/17 60.0 0.00 1.60
PETM 170120P00062500 P 01/20/17 62.5 0.00 1.60
PETM 170120P00065000 P 01/20/17 65.0 0.00 2.05
PETM 170120P00067500 P 01/20/17 67.5 0.00 1.60
PETM 170120P00070000 P 01/20/17 70.0 0.00 0.85
PETM 170120P00072500 P 01/20/17 72.5 0.00 2.05
PETM 170120P00075000 P 01/20/17 75.0 0.00 0.05
PETM 170120P00077500 P 01/20/17 77.5 0.00 0.05
PETM 170120P00080000 P 01/20/17 80.0 0.00 0.20
PETM 170120P00082500 P 01/20/17 82.5 0.00 0.15
PETM 170120P00085000 P 01/20/17 85.0 1.80 2.40
PETM 170120P00087500 P 01/20/17 87.5 2.20 7.00
PETM 170120P00090000 P 01/20/17 90.0 4.60 9.40
PETM 170120P00095000 P 01/20/17 95.0 9.60 14.40
PETM 170120P00100000 P 01/20/17 100.0 14.60 19.40
PETM 170120P00105000 P 01/20/17 105.0 19.60 24.30

OPRA data is delayed 15 minutes.