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 (2014-05-02)Premium Content

Petsmart Inc (PETM)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140816C00040000 C 08/16/14 40.0 28.40 29.90
PETM 140816C00042500 C 08/16/14 42.5 26.00 27.40
PETM 140816C00045000 C 08/16/14 45.0 23.40 25.30
PETM 140816C00047500 C 08/16/14 47.5 21.00 22.40
PETM 140816C00050000 C 08/16/14 50.0 18.60 19.90
PETM 140816C00052500 C 08/16/14 52.5 16.10 17.30
PETM 140816C00055000 C 08/16/14 55.0 13.70 15.00
PETM 140816C00057500 C 08/16/14 57.5 11.20 12.50
PETM 140816C00060000 C 08/16/14 60.0 9.00 9.80
PETM 140816C00062500 C 08/16/14 62.5 6.40 7.10
PETM 140816C00065000 C 08/16/14 65.0 4.40 5.00
PETM 140816C00067500 C 08/16/14 67.5 2.55 3.10
PETM 140816C00070000 C 08/16/14 70.0 1.40 1.50
PETM 140816C00072500 C 08/16/14 72.5 0.65 0.85
PETM 140816C00075000 C 08/16/14 75.0 0.35 0.40
PETM 140816C00077500 C 08/16/14 77.5 0.20 0.35
PETM 140816C00080000 C 08/16/14 80.0 0.15 0.20
PETM 140816C00085000 C 08/16/14 85.0 0.00 0.25
PETM 140816C00090000 C 08/16/14 90.0 0.00 0.05
PETM 140816P00040000 P 08/16/14 40.0 0.00 0.25
PETM 140816P00042500 P 08/16/14 42.5 0.00 0.20
PETM 140816P00045000 P 08/16/14 45.0 0.00 0.25
PETM 140816P00047500 P 08/16/14 47.5 0.00 0.15
PETM 140816P00050000 P 08/16/14 50.0 0.00 0.05
PETM 140816P00052500 P 08/16/14 52.5 0.00 0.25
PETM 140816P00055000 P 08/16/14 55.0 0.00 0.10
PETM 140816P00057500 P 08/16/14 57.5 0.05 0.15
PETM 140816P00060000 P 08/16/14 60.0 0.10 0.20
PETM 140816P00062500 P 08/16/14 62.5 0.20 0.25
PETM 140816P00065000 P 08/16/14 65.0 0.45 0.55
PETM 140816P00067500 P 08/16/14 67.5 1.10 1.30
PETM 140816P00070000 P 08/16/14 70.0 2.30 2.65
PETM 140816P00072500 P 08/16/14 72.5 3.80 4.60
PETM 140816P00075000 P 08/16/14 75.0 5.90 7.00
PETM 140816P00077500 P 08/16/14 77.5 8.10 9.20
PETM 140816P00080000 P 08/16/14 80.0 10.50 11.70
PETM 140816P00085000 P 08/16/14 85.0 15.40 16.90
PETM 140816P00090000 P 08/16/14 90.0 20.40 21.80
PETM 140920C00055000 C 09/20/14 55.0 13.30 15.40
PETM 140920C00060000 C 09/20/14 60.0 8.90 10.30
PETM 140920C00062500 C 09/20/14 62.5 6.80 8.10
PETM 140920C00065000 C 09/20/14 65.0 5.30 6.30
PETM 140920C00067500 C 09/20/14 67.5 3.80 4.60
PETM 140920C00070000 C 09/20/14 70.0 2.70 3.10
PETM 140920C00072500 C 09/20/14 72.5 1.75 2.00
PETM 140920C00075000 C 09/20/14 75.0 1.15 1.35
PETM 140920C00077500 C 09/20/14 77.5 0.70 1.05
PETM 140920C00080000 C 09/20/14 80.0 0.35 0.80
PETM 140920C00085000 C 09/20/14 85.0 0.10 0.45
PETM 140920P00055000 P 09/20/14 55.0 0.05 0.40
PETM 140920P00060000 P 09/20/14 60.0 0.45 0.60
PETM 140920P00062500 P 09/20/14 62.5 0.75 1.25
PETM 140920P00065000 P 09/20/14 65.0 1.40 1.95
PETM 140920P00067500 P 09/20/14 67.5 2.45 2.60
PETM 140920P00070000 P 09/20/14 70.0 3.50 4.00
PETM 140920P00072500 P 09/20/14 72.5 5.00 5.90
PETM 140920P00075000 P 09/20/14 75.0 6.80 7.80
PETM 140920P00077500 P 09/20/14 77.5 8.80 10.10
PETM 140920P00080000 P 09/20/14 80.0 10.90 12.30
PETM 140920P00085000 P 09/20/14 85.0 15.20 17.10
PETM 141018C00042500 C 10/18/14 42.5 24.80 28.00
PETM 141018C00045000 C 10/18/14 45.0 23.50 24.90
PETM 141018C00047500 C 10/18/14 47.5 20.50 22.70
PETM 141018C00050000 C 10/18/14 50.0 17.80 19.80
PETM 141018C00055000 C 10/18/14 55.0 13.20 15.20
PETM 141018C00057500 C 10/18/14 57.5 11.70 12.60
PETM 141018C00060000 C 10/18/14 60.0 9.80 10.30
PETM 141018C00062500 C 10/18/14 62.5 7.80 8.40
PETM 141018C00065000 C 10/18/14 65.0 5.90 6.50
PETM 141018C00067500 C 10/18/14 67.5 4.40 5.00
PETM 141018C00070000 C 10/18/14 70.0 3.20 3.70
PETM 141018C00072500 C 10/18/14 72.5 2.25 2.45
PETM 141018C00075000 C 10/18/14 75.0 1.60 1.75
PETM 141018C00077500 C 10/18/14 77.5 1.10 1.30
PETM 141018C00080000 C 10/18/14 80.0 0.55 0.95
PETM 141018C00085000 C 10/18/14 85.0 0.15 0.50
PETM 141018C00090000 C 10/18/14 90.0 0.05 0.35
PETM 141018C00095000 C 10/18/14 95.0 0.00 0.25
PETM 141018P00042500 P 10/18/14 42.5 0.00 0.25
PETM 141018P00045000 P 10/18/14 45.0 0.00 0.25
PETM 141018P00047500 P 10/18/14 47.5 0.00 0.25
PETM 141018P00050000 P 10/18/14 50.0 0.05 0.25
PETM 141018P00055000 P 10/18/14 55.0 0.20 0.45
PETM 141018P00057500 P 10/18/14 57.5 0.45 0.60
PETM 141018P00060000 P 10/18/14 60.0 0.80 0.85
PETM 141018P00062500 P 10/18/14 62.5 1.25 1.40
PETM 141018P00065000 P 10/18/14 65.0 1.90 2.15
PETM 141018P00067500 P 10/18/14 67.5 2.85 3.20
PETM 141018P00070000 P 10/18/14 70.0 4.00 4.50
PETM 141018P00072500 P 10/18/14 72.5 5.50 6.00
PETM 141018P00075000 P 10/18/14 75.0 7.20 7.80
PETM 141018P00077500 P 10/18/14 77.5 9.20 10.30
PETM 141018P00080000 P 10/18/14 80.0 11.20 12.40
PETM 141018P00085000 P 10/18/14 85.0 15.70 17.00
PETM 141018P00090000 P 10/18/14 90.0 19.50 22.60
PETM 141018P00095000 P 10/18/14 95.0 25.10 26.90
PETM 150117C00035000 C 01/17/15 35.0 32.80 34.90
PETM 150117C00037500 C 01/17/15 37.5 30.30 32.40
PETM 150117C00040000 C 01/17/15 40.0 27.90 30.20
PETM 150117C00042500 C 01/17/15 42.5 25.60 27.40
PETM 150117C00045000 C 01/17/15 45.0 23.20 24.70
PETM 150117C00047500 C 01/17/15 47.5 20.60 22.30
PETM 150117C00050000 C 01/17/15 50.0 18.60 20.80
PETM 150117C00052500 C 01/17/15 52.5 16.00 17.50
PETM 150117C00055000 C 01/17/15 55.0 14.10 15.20
PETM 150117C00057500 C 01/17/15 57.5 11.70 13.00
PETM 150117C00060000 C 01/17/15 60.0 10.30 11.00
PETM 150117C00062500 C 01/17/15 62.5 8.20 9.20
PETM 150117C00065000 C 01/17/15 65.0 6.70 7.60
PETM 150117C00067500 C 01/17/15 67.5 5.20 5.90
PETM 150117C00070000 C 01/17/15 70.0 4.20 4.70
PETM 150117C00072500 C 01/17/15 72.5 3.10 3.70
PETM 150117C00075000 C 01/17/15 75.0 2.30 2.80
PETM 150117C00077500 C 01/17/15 77.5 1.65 2.00
PETM 150117C00080000 C 01/17/15 80.0 1.15 1.60
PETM 150117C00082500 C 01/17/15 82.5 0.75 1.25
PETM 150117C00085000 C 01/17/15 85.0 0.60 0.95
PETM 150117C00090000 C 01/17/15 90.0 0.25 0.55
PETM 150117C00095000 C 01/17/15 95.0 0.05 0.25
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.30
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.25
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.15
PETM 150117P00037500 P 01/17/15 37.5 0.00 0.20
PETM 150117P00040000 P 01/17/15 40.0 0.00 0.15
PETM 150117P00042500 P 01/17/15 42.5 0.00 0.15
PETM 150117P00045000 P 01/17/15 45.0 0.05 0.25
PETM 150117P00047500 P 01/17/15 47.5 0.00 0.30
PETM 150117P00050000 P 01/17/15 50.0 0.25 0.45
PETM 150117P00052500 P 01/17/15 52.5 0.35 0.60
PETM 150117P00055000 P 01/17/15 55.0 0.60 0.80
PETM 150117P00057500 P 01/17/15 57.5 1.05 1.20
PETM 150117P00060000 P 01/17/15 60.0 1.55 1.75
PETM 150117P00062500 P 01/17/15 62.5 2.10 2.50
PETM 150117P00065000 P 01/17/15 65.0 3.00 3.20
PETM 150117P00067500 P 01/17/15 67.5 3.90 4.50
PETM 150117P00070000 P 01/17/15 70.0 5.20 5.70
PETM 150117P00072500 P 01/17/15 72.5 6.70 7.40
PETM 150117P00075000 P 01/17/15 75.0 8.30 9.20
PETM 150117P00077500 P 01/17/15 77.5 10.00 11.20
PETM 150117P00080000 P 01/17/15 80.0 12.00 13.20
PETM 150117P00082500 P 01/17/15 82.5 14.10 15.40
PETM 150117P00085000 P 01/17/15 85.0 16.30 17.60
PETM 150117P00090000 P 01/17/15 90.0 20.90 22.70
PETM 150117P00095000 P 01/17/15 95.0 25.20 27.00
PETM 150117P00100000 P 01/17/15 100.0 30.50 32.30
PETM 150117P00105000 P 01/17/15 105.0 35.20 37.40
PETM 160115C00037500 C 01/15/16 37.5 30.40 32.70
PETM 160115C00040000 C 01/15/16 40.0 27.90 30.30
PETM 160115C00042500 C 01/15/16 42.5 25.50 27.80
PETM 160115C00045000 C 01/15/16 45.0 22.90 25.20
PETM 160115C00047500 C 01/15/16 47.5 20.60 23.20
PETM 160115C00050000 C 01/15/16 50.0 18.40 20.80
PETM 160115C00055000 C 01/15/16 55.0 14.40 16.80
PETM 160115C00060000 C 01/15/16 60.0 11.00 13.30
PETM 160115C00062500 C 01/15/16 62.5 9.50 11.70
PETM 160115C00065000 C 01/15/16 65.0 8.10 9.90
PETM 160115C00067500 C 01/15/16 67.5 6.90 8.70
PETM 160115C00070000 C 01/15/16 70.0 6.20 7.50
PETM 160115C00072500 C 01/15/16 72.5 4.90 6.50
PETM 160115C00075000 C 01/15/16 75.0 4.10 5.70
PETM 160115C00077500 C 01/15/16 77.5 3.50 4.90
PETM 160115C00080000 C 01/15/16 80.0 2.80 4.20
PETM 160115C00085000 C 01/15/16 85.0 1.80 3.10
PETM 160115C00090000 C 01/15/16 90.0 1.15 2.25
PETM 160115C00095000 C 01/15/16 95.0 0.75 1.95
PETM 160115C00100000 C 01/15/16 100.0 0.40 1.25
PETM 160115C00105000 C 01/15/16 105.0 0.00 1.00
PETM 160115P00037500 P 01/15/16 37.5 0.05 0.55
PETM 160115P00040000 P 01/15/16 40.0 0.15 0.65
PETM 160115P00042500 P 01/15/16 42.5 0.30 0.80
PETM 160115P00045000 P 01/15/16 45.0 0.40 1.05
PETM 160115P00047500 P 01/15/16 47.5 0.70 1.25
PETM 160115P00050000 P 01/15/16 50.0 1.00 1.55
PETM 160115P00055000 P 01/15/16 55.0 1.70 2.50
PETM 160115P00060000 P 01/15/16 60.0 3.50 4.50
PETM 160115P00062500 P 01/15/16 62.5 4.00 5.00
PETM 160115P00065000 P 01/15/16 65.0 5.00 6.90
PETM 160115P00067500 P 01/15/16 67.5 6.20 8.20
PETM 160115P00070000 P 01/15/16 70.0 7.50 8.80
PETM 160115P00072500 P 01/15/16 72.5 8.90 11.10
PETM 160115P00075000 P 01/15/16 75.0 10.50 12.90
PETM 160115P00077500 P 01/15/16 77.5 12.20 14.60
PETM 160115P00080000 P 01/15/16 80.0 14.00 16.50
PETM 160115P00085000 P 01/15/16 85.0 17.90 20.30
PETM 160115P00090000 P 01/15/16 90.0 22.00 24.50
PETM 160115P00095000 P 01/15/16 95.0 26.50 28.90
PETM 160115P00100000 P 01/15/16 100.0 31.10 33.50
PETM 160115P00105000 P 01/15/16 105.0 35.70 38.20

OPRA data is delayed 15 minutes.