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 (2014-10-31)Premium Content

Petsmart Inc (PETM)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 150220C00065000 C 02/20/15 65.0 14.10 19.00
PETM 150220C00070000 C 02/20/15 70.0 9.10 14.00
PETM 150220C00072500 C 02/20/15 72.5 6.60 11.40
PETM 150220C00075000 C 02/20/15 75.0 4.10 8.90
PETM 150220C00077500 C 02/20/15 77.5 1.70 6.40
PETM 150220C00080000 C 02/20/15 80.0 0.00 1.90
PETM 150220C00082500 C 02/20/15 82.5 0.00 0.30
PETM 150220C00085000 C 02/20/15 85.0 0.00 0.60
PETM 150220C00087500 C 02/20/15 87.5 0.00 0.60
PETM 150220C00090000 C 02/20/15 90.0 0.00 0.05
PETM 150220C00095000 C 02/20/15 95.0 0.00 0.05
PETM 150220C00100000 C 02/20/15 100.0 0.00 0.05
PETM 150220P00065000 P 02/20/15 65.0 0.00 0.10
PETM 150220P00070000 P 02/20/15 70.0 0.00 0.15
PETM 150220P00072500 P 02/20/15 72.5 0.00 0.20
PETM 150220P00075000 P 02/20/15 75.0 0.00 0.30
PETM 150220P00077500 P 02/20/15 77.5 0.00 0.40
PETM 150220P00080000 P 02/20/15 80.0 0.00 0.40
PETM 150220P00082500 P 02/20/15 82.5 0.00 4.80
PETM 150220P00085000 P 02/20/15 85.0 1.30 5.90
PETM 150220P00087500 P 02/20/15 87.5 3.70 8.40
PETM 150220P00090000 P 02/20/15 90.0 6.30 10.90
PETM 150220P00095000 P 02/20/15 95.0 11.30 15.90
PETM 150220P00100000 P 02/20/15 100.0 16.30 20.90
PETM 150320C00060000 C 03/20/15 60.0 19.10 23.80
PETM 150320C00065000 C 03/20/15 65.0 14.20 19.00
PETM 150320C00070000 C 03/20/15 70.0 9.40 14.00
PETM 150320C00072500 C 03/20/15 72.5 7.00 11.40
PETM 150320C00075000 C 03/20/15 75.0 4.50 9.00
PETM 150320C00077500 C 03/20/15 77.5 2.10 6.80
PETM 150320C00080000 C 03/20/15 80.0 0.00 2.70
PETM 150320C00082500 C 03/20/15 82.5 0.00 0.70
PETM 150320C00085000 C 03/20/15 85.0 0.00 0.85
PETM 150320C00087500 C 03/20/15 87.5 0.00 1.10
PETM 150320C00090000 C 03/20/15 90.0 0.00 1.10
PETM 150320C00095000 C 03/20/15 95.0 0.00 0.05
PETM 150320C00100000 C 03/20/15 100.0 0.00 0.05
PETM 150320C00105000 C 03/20/15 105.0 0.00 1.50
PETM 150320C00110000 C 03/20/15 110.0 0.00 1.35
PETM 150320C00115000 C 03/20/15 115.0 0.00 0.80
PETM 150320P00060000 P 03/20/15 60.0 0.00 0.10
PETM 150320P00065000 P 03/20/15 65.0 0.00 0.15
PETM 150320P00070000 P 03/20/15 70.0 0.00 0.30
PETM 150320P00072500 P 03/20/15 72.5 0.00 0.40
PETM 150320P00075000 P 03/20/15 75.0 0.00 1.10
PETM 150320P00077500 P 03/20/15 77.5 0.00 1.25
PETM 150320P00080000 P 03/20/15 80.0 0.00 2.65
PETM 150320P00082500 P 03/20/15 82.5 0.00 3.40
PETM 150320P00085000 P 03/20/15 85.0 1.30 5.90
PETM 150320P00087500 P 03/20/15 87.5 3.70 8.40
PETM 150320P00090000 P 03/20/15 90.0 6.30 10.90
PETM 150320P00095000 P 03/20/15 95.0 11.30 15.90
PETM 150320P00100000 P 03/20/15 100.0 16.30 20.90
PETM 150320P00105000 P 03/20/15 105.0 21.30 25.90
PETM 150320P00110000 P 03/20/15 110.0 26.30 30.90
PETM 150320P00115000 P 03/20/15 115.0 31.40 35.90
PETM 150417C00037500 C 04/17/15 37.5 41.80 46.40
PETM 150417C00040000 C 04/17/15 40.0 39.30 44.00
PETM 150417C00042500 C 04/17/15 42.5 36.70 41.40
PETM 150417C00045000 C 04/17/15 45.0 34.20 39.00
PETM 150417C00047500 C 04/17/15 47.5 31.70 36.40
PETM 150417C00050000 C 04/17/15 50.0 29.30 34.00
PETM 150417C00055000 C 04/17/15 55.0 24.30 29.00
PETM 150417C00060000 C 04/17/15 60.0 19.30 23.90
PETM 150417C00062500 C 04/17/15 62.5 18.20 20.90
PETM 150417C00065000 C 04/17/15 65.0 15.60 18.10
PETM 150417C00067500 C 04/17/15 67.5 13.30 15.80
PETM 150417C00070000 C 04/17/15 70.0 11.00 13.50
PETM 150417C00072500 C 04/17/15 72.5 8.60 11.00
PETM 150417C00075000 C 04/17/15 75.0 5.90 7.40
PETM 150417C00077500 C 04/17/15 77.5 4.80 5.10
PETM 150417C00080000 C 04/17/15 80.0 2.45 2.70
PETM 150417C00082500 C 04/17/15 82.5 0.40 0.45
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 0.05
PETM 150417C00100000 C 04/17/15 100.0 0.00 0.05
PETM 150417P00037500 P 04/17/15 37.5 0.00 0.80
PETM 150417P00040000 P 04/17/15 40.0 0.00 0.05
PETM 150417P00042500 P 04/17/15 42.5 0.00 0.05
PETM 150417P00045000 P 04/17/15 45.0 0.00 0.05
PETM 150417P00047500 P 04/17/15 47.5 0.00 0.05
PETM 150417P00050000 P 04/17/15 50.0 0.00 0.05
PETM 150417P00055000 P 04/17/15 55.0 0.00 0.05
PETM 150417P00060000 P 04/17/15 60.0 0.00 0.10
PETM 150417P00062500 P 04/17/15 62.5 0.00 0.15
PETM 150417P00065000 P 04/17/15 65.0 0.00 0.20
PETM 150417P00067500 P 04/17/15 67.5 0.00 0.30
PETM 150417P00070000 P 04/17/15 70.0 0.00 1.20
PETM 150417P00072500 P 04/17/15 72.5 0.05 0.70
PETM 150417P00075000 P 04/17/15 75.0 0.00 1.00
PETM 150417P00077500 P 04/17/15 77.5 0.00 1.20
PETM 150417P00080000 P 04/17/15 80.0 0.70 1.20
PETM 150417P00082500 P 04/17/15 82.5 0.00 1.50
PETM 150417P00085000 P 04/17/15 85.0 1.30 5.90
PETM 150417P00087500 P 04/17/15 87.5 3.70 8.40
PETM 150417P00090000 P 04/17/15 90.0 6.30 10.90
PETM 150417P00095000 P 04/17/15 95.0 11.30 15.90
PETM 150417P00100000 P 04/17/15 100.0 16.30 20.90
PETM 150717C00060000 C 07/17/15 60.0 20.00 23.90
PETM 150717C00065000 C 07/17/15 65.0 14.90 19.00
PETM 150717C00070000 C 07/17/15 70.0 10.10 14.00
PETM 150717C00072500 C 07/17/15 72.5 7.70 11.60
PETM 150717C00075000 C 07/17/15 75.0 6.40 7.30
PETM 150717C00077500 C 07/17/15 77.5 4.80 5.00
PETM 150717C00080000 C 07/17/15 80.0 2.60 2.70
PETM 150717C00082500 C 07/17/15 82.5 0.40 0.70
PETM 150717C00085000 C 07/17/15 85.0 0.00 0.20
PETM 150717C00087500 C 07/17/15 87.5 0.00 0.95
PETM 150717C00090000 C 07/17/15 90.0 0.00 0.10
PETM 150717C00095000 C 07/17/15 95.0 0.00 0.05
PETM 150717P00060000 P 07/17/15 60.0 0.00 0.20
PETM 150717P00065000 P 07/17/15 65.0 0.00 0.30
PETM 150717P00070000 P 07/17/15 70.0 0.00 0.70
PETM 150717P00072500 P 07/17/15 72.5 0.00 4.80
PETM 150717P00075000 P 07/17/15 75.0 0.00 1.00
PETM 150717P00077500 P 07/17/15 77.5 0.00 1.20
PETM 150717P00080000 P 07/17/15 80.0 0.95 1.50
PETM 150717P00082500 P 07/17/15 82.5 0.00 1.90
PETM 150717P00085000 P 07/17/15 85.0 1.30 5.90
PETM 150717P00087500 P 07/17/15 87.5 3.70 8.40
PETM 150717P00090000 P 07/17/15 90.0 6.30 10.90
PETM 150717P00095000 P 07/17/15 95.0 11.40 15.90
PETM 160115C00035000 C 01/15/16 35.0 44.30 49.00
PETM 160115C00037500 C 01/15/16 37.5 41.80 46.50
PETM 160115C00040000 C 01/15/16 40.0 39.40 44.00
PETM 160115C00042500 C 01/15/16 42.5 36.90 41.40
PETM 160115C00045000 C 01/15/16 45.0 34.50 39.00
PETM 160115C00047500 C 01/15/16 47.5 31.80 36.40
PETM 160115C00050000 C 01/15/16 50.0 29.50 34.00
PETM 160115C00055000 C 01/15/16 55.0 24.50 29.00
PETM 160115C00060000 C 01/15/16 60.0 19.60 24.40
PETM 160115C00062500 C 01/15/16 62.5 17.30 21.60
PETM 160115C00065000 C 01/15/16 65.0 14.90 19.20
PETM 160115C00067500 C 01/15/16 67.5 12.60 16.80
PETM 160115C00070000 C 01/15/16 70.0 10.20 14.50
PETM 160115C00072500 C 01/15/16 72.5 9.60 12.20
PETM 160115C00075000 C 01/15/16 75.0 5.30 9.90
PETM 160115C00077500 C 01/15/16 77.5 4.80 5.40
PETM 160115C00080000 C 01/15/16 80.0 2.70 2.80
PETM 160115C00082500 C 01/15/16 82.5 0.45 0.50
PETM 160115C00085000 C 01/15/16 85.0 0.00 0.20
PETM 160115C00087500 C 01/15/16 87.5 0.00 0.15
PETM 160115C00090000 C 01/15/16 90.0 0.00 0.10
PETM 160115C00095000 C 01/15/16 95.0 0.00 0.05
PETM 160115C00100000 C 01/15/16 100.0 0.00 0.05
PETM 160115C00105000 C 01/15/16 105.0 0.00 0.05
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 0.05
PETM 160115P00050000 P 01/15/16 50.0 0.00 0.10
PETM 160115P00055000 P 01/15/16 55.0 0.00 0.15
PETM 160115P00060000 P 01/15/16 60.0 0.00 0.20
PETM 160115P00062500 P 01/15/16 62.5 0.00 0.25
PETM 160115P00065000 P 01/15/16 65.0 0.00 0.35
PETM 160115P00067500 P 01/15/16 67.5 0.00 0.50
PETM 160115P00070000 P 01/15/16 70.0 0.00 0.75
PETM 160115P00072500 P 01/15/16 72.5 0.00 1.50
PETM 160115P00075000 P 01/15/16 75.0 0.00 3.40
PETM 160115P00077500 P 01/15/16 77.5 0.60 1.20
PETM 160115P00080000 P 01/15/16 80.0 1.20 1.80
PETM 160115P00082500 P 01/15/16 82.5 1.40 1.90
PETM 160115P00085000 P 01/15/16 85.0 1.00 6.00
PETM 160115P00087500 P 01/15/16 87.5 3.80 8.40
PETM 160115P00090000 P 01/15/16 90.0 6.20 11.00
PETM 160115P00095000 P 01/15/16 95.0 11.20 16.00
PETM 160115P00100000 P 01/15/16 100.0 16.20 21.00
PETM 160115P00105000 P 01/15/16 105.0 21.20 26.00
PETM 170120C00037500 C 01/20/17 37.5 42.20 46.40
PETM 170120C00040000 C 01/20/17 40.0 39.70 44.00
PETM 170120C00042500 C 01/20/17 42.5 37.30 41.40
PETM 170120C00045000 C 01/20/17 45.0 34.80 39.00
PETM 170120C00047500 C 01/20/17 47.5 32.40 36.40
PETM 170120C00050000 C 01/20/17 50.0 29.90 34.00
PETM 170120C00055000 C 01/20/17 55.0 25.00 29.00
PETM 170120C00060000 C 01/20/17 60.0 20.10 24.00
PETM 170120C00062500 C 01/20/17 62.5 17.70 21.40
PETM 170120C00065000 C 01/20/17 65.0 15.30 20.00
PETM 170120C00067500 C 01/20/17 67.5 12.90 16.60
PETM 170120C00070000 C 01/20/17 70.0 10.50 14.00
PETM 170120C00072500 C 01/20/17 72.5 8.10 11.80
PETM 170120C00075000 C 01/20/17 75.0 5.60 10.40
PETM 170120C00077500 C 01/20/17 77.5 4.80 5.40
PETM 170120C00080000 C 01/20/17 80.0 2.65 3.00
PETM 170120C00082500 C 01/20/17 82.5 0.50 0.75
PETM 170120C00085000 C 01/20/17 85.0 0.00 0.15
PETM 170120C00087500 C 01/20/17 87.5 0.00 0.15
PETM 170120C00090000 C 01/20/17 90.0 0.00 0.10
PETM 170120C00095000 C 01/20/17 95.0 0.00 0.05
PETM 170120C00100000 C 01/20/17 100.0 0.00 0.05
PETM 170120C00105000 C 01/20/17 105.0 0.00 0.05
PETM 170120P00037500 P 01/20/17 37.5 0.00 0.05
PETM 170120P00040000 P 01/20/17 40.0 0.00 0.05
PETM 170120P00042500 P 01/20/17 42.5 0.00 0.05
PETM 170120P00045000 P 01/20/17 45.0 0.00 0.05
PETM 170120P00047500 P 01/20/17 47.5 0.00 0.10
PETM 170120P00050000 P 01/20/17 50.0 0.00 0.15
PETM 170120P00055000 P 01/20/17 55.0 0.00 0.20
PETM 170120P00060000 P 01/20/17 60.0 0.00 0.25
PETM 170120P00062500 P 01/20/17 62.5 0.00 0.30
PETM 170120P00065000 P 01/20/17 65.0 0.00 0.40
PETM 170120P00067500 P 01/20/17 67.5 0.00 0.55
PETM 170120P00070000 P 01/20/17 70.0 0.05 0.80
PETM 170120P00072500 P 01/20/17 72.5 0.00 0.85
PETM 170120P00075000 P 01/20/17 75.0 0.00 0.85
PETM 170120P00077500 P 01/20/17 77.5 0.60 1.00
PETM 170120P00080000 P 01/20/17 80.0 1.00 1.65
PETM 170120P00082500 P 01/20/17 82.5 0.00 5.00
PETM 170120P00085000 P 01/20/17 85.0 1.20 6.00
PETM 170120P00087500 P 01/20/17 87.5 3.70 8.40
PETM 170120P00090000 P 01/20/17 90.0 6.20 10.50
PETM 170120P00095000 P 01/20/17 95.0 11.20 16.00
PETM 170120P00100000 P 01/20/17 100.0 16.20 21.00
PETM 170120P00105000 P 01/20/17 105.0 21.20 26.00

OPRA data is delayed 15 minutes.