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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140920C00047500 C 09/20/14 47.5 22.30 25.90
PETM 140920C00050000 C 09/20/14 50.0 19.60 23.20
PETM 140920C00055000 C 09/20/14 55.0 15.10 17.90
PETM 140920C00060000 C 09/20/14 60.0 10.80 12.90
PETM 140920C00062500 C 09/20/14 62.5 8.10 10.70
PETM 140920C00065000 C 09/20/14 65.0 5.70 7.00
PETM 140920C00067500 C 09/20/14 67.5 3.70 5.10
PETM 140920C00070000 C 09/20/14 70.0 2.20 2.50
PETM 140920C00072500 C 09/20/14 72.5 0.85 1.10
PETM 140920C00075000 C 09/20/14 75.0 0.30 0.55
PETM 140920C00077500 C 09/20/14 77.5 0.10 0.30
PETM 140920C00080000 C 09/20/14 80.0 0.00 0.30
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 0.10
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 0.00 0.10
PETM 140920P00062500 P 09/20/14 62.5 0.00 0.15
PETM 140920P00065000 P 09/20/14 65.0 0.05 0.25
PETM 140920P00067500 P 09/20/14 67.5 0.20 0.35
PETM 140920P00070000 P 09/20/14 70.0 0.65 0.90
PETM 140920P00072500 P 09/20/14 72.5 1.80 2.05
PETM 140920P00075000 P 09/20/14 75.0 3.50 4.20
PETM 140920P00077500 P 09/20/14 77.5 5.70 7.00
PETM 140920P00080000 P 09/20/14 80.0 8.10 10.00
PETM 140920P00085000 P 09/20/14 85.0 12.50 14.90
PETM 140920P00090000 P 09/20/14 90.0 17.50 19.50
PETM 141018C00042500 C 10/18/14 42.5 28.20 30.20
PETM 141018C00045000 C 10/18/14 45.0 24.60 28.30
PETM 141018C00047500 C 10/18/14 47.5 23.10 25.70
PETM 141018C00050000 C 10/18/14 50.0 20.50 22.70
PETM 141018C00055000 C 10/18/14 55.0 15.70 17.50
PETM 141018C00057500 C 10/18/14 57.5 13.50 15.50
PETM 141018C00060000 C 10/18/14 60.0 10.80 12.80
PETM 141018C00062500 C 10/18/14 62.5 8.90 9.70
PETM 141018C00065000 C 10/18/14 65.0 6.60 7.20
PETM 141018C00067500 C 10/18/14 67.5 4.80 5.20
PETM 141018C00070000 C 10/18/14 70.0 3.10 3.30
PETM 141018C00072500 C 10/18/14 72.5 1.70 1.95
PETM 141018C00075000 C 10/18/14 75.0 0.85 1.10
PETM 141018C00077500 C 10/18/14 77.5 0.45 0.65
PETM 141018C00080000 C 10/18/14 80.0 0.15 0.45
PETM 141018C00085000 C 10/18/14 85.0 0.00 0.30
PETM 141018C00090000 C 10/18/14 90.0 0.00 0.20
PETM 141018C00095000 C 10/18/14 95.0 0.00 0.15
PETM 141018P00042500 P 10/18/14 42.5 0.00 0.15
PETM 141018P00045000 P 10/18/14 45.0 0.00 0.15
PETM 141018P00047500 P 10/18/14 47.5 0.00 0.15
PETM 141018P00050000 P 10/18/14 50.0 0.00 0.10
PETM 141018P00055000 P 10/18/14 55.0 0.00 0.15
PETM 141018P00057500 P 10/18/14 57.5 0.10 0.25
PETM 141018P00060000 P 10/18/14 60.0 0.10 0.30
PETM 141018P00062500 P 10/18/14 62.5 0.10 0.50
PETM 141018P00065000 P 10/18/14 65.0 0.35 0.65
PETM 141018P00067500 P 10/18/14 67.5 0.65 0.90
PETM 141018P00070000 P 10/18/14 70.0 1.45 1.60
PETM 141018P00072500 P 10/18/14 72.5 2.50 2.80
PETM 141018P00075000 P 10/18/14 75.0 4.10 4.70
PETM 141018P00077500 P 10/18/14 77.5 6.10 6.90
PETM 141018P00080000 P 10/18/14 80.0 7.60 9.70
PETM 141018P00085000 P 10/18/14 85.0 12.20 14.60
PETM 141018P00090000 P 10/18/14 90.0 17.50 20.20
PETM 141018P00095000 P 10/18/14 95.0 22.30 24.90
PETM 150117C00035000 C 01/17/15 35.0 35.60 37.60
PETM 150117C00037500 C 01/17/15 37.5 32.20 35.70
PETM 150117C00040000 C 01/17/15 40.0 30.60 32.60
PETM 150117C00042500 C 01/17/15 42.5 28.20 30.10
PETM 150117C00045000 C 01/17/15 45.0 25.20 27.60
PETM 150117C00047500 C 01/17/15 47.5 22.40 25.20
PETM 150117C00050000 C 01/17/15 50.0 20.80 22.70
PETM 150117C00052500 C 01/17/15 52.5 18.40 20.00
PETM 150117C00055000 C 01/17/15 55.0 15.80 17.70
PETM 150117C00057500 C 01/17/15 57.5 13.30 15.30
PETM 150117C00060000 C 01/17/15 60.0 11.50 12.70
PETM 150117C00062500 C 01/17/15 62.5 9.40 10.50
PETM 150117C00065000 C 01/17/15 65.0 8.00 8.40
PETM 150117C00067500 C 01/17/15 67.5 5.80 6.80
PETM 150117C00070000 C 01/17/15 70.0 4.50 4.90
PETM 150117C00072500 C 01/17/15 72.5 3.20 3.60
PETM 150117C00075000 C 01/17/15 75.0 2.25 2.75
PETM 150117C00077500 C 01/17/15 77.5 1.50 1.95
PETM 150117C00080000 C 01/17/15 80.0 0.95 1.40
PETM 150117C00082500 C 01/17/15 82.5 0.65 1.10
PETM 150117C00085000 C 01/17/15 85.0 0.30 1.00
PETM 150117C00090000 C 01/17/15 90.0 0.05 0.45
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.25
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.20
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.15
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 0.10
PETM 150117P00045000 P 01/17/15 45.0 0.00 0.10
PETM 150117P00047500 P 01/17/15 47.5 0.05 0.20
PETM 150117P00050000 P 01/17/15 50.0 0.05 0.25
PETM 150117P00052500 P 01/17/15 52.5 0.00 0.40
PETM 150117P00055000 P 01/17/15 55.0 0.15 0.45
PETM 150117P00057500 P 01/17/15 57.5 0.25 0.60
PETM 150117P00060000 P 01/17/15 60.0 0.30 0.80
PETM 150117P00062500 P 01/17/15 62.5 0.55 1.15
PETM 150117P00065000 P 01/17/15 65.0 1.30 1.85
PETM 150117P00067500 P 01/17/15 67.5 2.00 2.80
PETM 150117P00070000 P 01/17/15 70.0 3.00 3.50
PETM 150117P00072500 P 01/17/15 72.5 4.30 4.70
PETM 150117P00075000 P 01/17/15 75.0 5.50 6.30
PETM 150117P00077500 P 01/17/15 77.5 7.30 8.30
PETM 150117P00080000 P 01/17/15 80.0 9.30 10.40
PETM 150117P00082500 P 01/17/15 82.5 11.30 12.40
PETM 150117P00085000 P 01/17/15 85.0 13.30 14.80
PETM 150117P00090000 P 01/17/15 90.0 18.00 19.50
PETM 150117P00095000 P 01/17/15 95.0 21.90 24.60
PETM 150117P00100000 P 01/17/15 100.0 26.80 29.60
PETM 150117P00105000 P 01/17/15 105.0 32.60 34.50
PETM 150417C00037500 C 04/17/15 37.5 32.00 35.10
PETM 150417C00040000 C 04/17/15 40.0 29.30 32.40
PETM 150417C00042500 C 04/17/15 42.5 26.90 30.30
PETM 150417C00045000 C 04/17/15 45.0 24.60 27.40
PETM 150417C00047500 C 04/17/15 47.5 21.90 25.20
PETM 150417C00050000 C 04/17/15 50.0 19.50 22.80
PETM 150417C00055000 C 04/17/15 55.0 15.80 17.90
PETM 150417C00060000 C 04/17/15 60.0 11.80 12.90
PETM 150417C00062500 C 04/17/15 62.5 10.00 10.90
PETM 150417C00065000 C 04/17/15 65.0 8.10 9.00
PETM 150417C00067500 C 04/17/15 67.5 6.50 7.60
PETM 150417C00070000 C 04/17/15 70.0 5.10 5.80
PETM 150417C00072500 C 04/17/15 72.5 4.00 4.50
PETM 150417C00075000 C 04/17/15 75.0 3.00 3.50
PETM 150417C00077500 C 04/17/15 77.5 2.10 2.80
PETM 150417C00080000 C 04/17/15 80.0 1.55 2.20
PETM 150417C00085000 C 04/17/15 85.0 0.75 1.25
PETM 150417C00090000 C 04/17/15 90.0 0.30 0.80
PETM 150417C00095000 C 04/17/15 95.0 0.05 0.50
PETM 150417C00100000 C 04/17/15 100.0 0.00 0.50
PETM 150417P00037500 P 04/17/15 37.5 0.00 0.15
PETM 150417P00040000 P 04/17/15 40.0 0.00 0.15
PETM 150417P00042500 P 04/17/15 42.5 0.00 0.25
PETM 150417P00045000 P 04/17/15 45.0 0.00 0.35
PETM 150417P00047500 P 04/17/15 47.5 0.00 0.45
PETM 150417P00050000 P 04/17/15 50.0 0.00 0.45
PETM 150417P00055000 P 04/17/15 55.0 0.30 0.80
PETM 150417P00060000 P 04/17/15 60.0 0.90 1.15
PETM 150417P00062500 P 04/17/15 62.5 1.30 1.95
PETM 150417P00065000 P 04/17/15 65.0 1.75 2.70
PETM 150417P00067500 P 04/17/15 67.5 2.75 3.40
PETM 150417P00070000 P 04/17/15 70.0 3.80 4.50
PETM 150417P00072500 P 04/17/15 72.5 5.00 5.90
PETM 150417P00075000 P 04/17/15 75.0 6.40 7.30
PETM 150417P00077500 P 04/17/15 77.5 8.10 9.10
PETM 150417P00080000 P 04/17/15 80.0 10.00 11.20
PETM 150417P00085000 P 04/17/15 85.0 14.20 15.40
PETM 150417P00090000 P 04/17/15 90.0 18.20 20.20
PETM 150417P00095000 P 04/17/15 95.0 21.90 25.00
PETM 150417P00100000 P 04/17/15 100.0 26.80 29.70
PETM 160115C00035000 C 01/15/16 35.0 34.70 38.70
PETM 160115C00037500 C 01/15/16 37.5 31.80 36.20
PETM 160115C00040000 C 01/15/16 40.0 29.40 33.90
PETM 160115C00042500 C 01/15/16 42.5 27.00 31.30
PETM 160115C00045000 C 01/15/16 45.0 24.50 28.80
PETM 160115C00047500 C 01/15/16 47.5 22.00 26.40
PETM 160115C00050000 C 01/15/16 50.0 20.20 24.00
PETM 160115C00055000 C 01/15/16 55.0 15.90 19.40
PETM 160115C00060000 C 01/15/16 60.0 12.90 14.60
PETM 160115C00062500 C 01/15/16 62.5 11.10 12.80
PETM 160115C00065000 C 01/15/16 65.0 9.40 11.10
PETM 160115C00067500 C 01/15/16 67.5 7.90 9.60
PETM 160115C00070000 C 01/15/16 70.0 6.60 8.20
PETM 160115C00072500 C 01/15/16 72.5 5.30 7.00
PETM 160115C00075000 C 01/15/16 75.0 4.40 6.00
PETM 160115C00077500 C 01/15/16 77.5 3.50 5.10
PETM 160115C00080000 C 01/15/16 80.0 2.45 4.30
PETM 160115C00085000 C 01/15/16 85.0 1.75 3.10
PETM 160115C00090000 C 01/15/16 90.0 0.55 2.20
PETM 160115C00095000 C 01/15/16 95.0 0.40 1.40
PETM 160115C00100000 C 01/15/16 100.0 0.05 1.05
PETM 160115C00105000 C 01/15/16 105.0 0.00 0.75
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.30
PETM 160115P00037500 P 01/15/16 37.5 0.00 0.45
PETM 160115P00040000 P 01/15/16 40.0 0.00 0.60
PETM 160115P00042500 P 01/15/16 42.5 0.00 0.75
PETM 160115P00045000 P 01/15/16 45.0 0.00 0.95
PETM 160115P00047500 P 01/15/16 47.5 0.10 1.15
PETM 160115P00050000 P 01/15/16 50.0 0.25 1.40
PETM 160115P00055000 P 01/15/16 55.0 0.85 2.30
PETM 160115P00060000 P 01/15/16 60.0 1.85 3.30
PETM 160115P00062500 P 01/15/16 62.5 2.50 3.60
PETM 160115P00065000 P 01/15/16 65.0 3.40 4.30
PETM 160115P00067500 P 01/15/16 67.5 4.40 5.30
PETM 160115P00070000 P 01/15/16 70.0 5.50 6.90
PETM 160115P00072500 P 01/15/16 72.5 6.80 8.40
PETM 160115P00075000 P 01/15/16 75.0 8.10 9.90
PETM 160115P00077500 P 01/15/16 77.5 9.60 11.50
PETM 160115P00080000 P 01/15/16 80.0 11.30 13.30
PETM 160115P00085000 P 01/15/16 85.0 15.10 17.00
PETM 160115P00090000 P 01/15/16 90.0 19.30 21.10
PETM 160115P00095000 P 01/15/16 95.0 23.20 26.50
PETM 160115P00100000 P 01/15/16 100.0 27.30 31.20
PETM 160115P00105000 P 01/15/16 105.0 31.90 36.00

OPRA data is delayed 15 minutes.