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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140920C00047500 C 09/20/14 47.5 22.60 23.30
PETM 140920C00050000 C 09/20/14 50.0 20.10 20.80
PETM 140920C00055000 C 09/20/14 55.0 14.30 15.80
PETM 140920C00060000 C 09/20/14 60.0 10.30 10.80
PETM 140920C00062500 C 09/20/14 62.5 7.80 8.30
PETM 140920C00065000 C 09/20/14 65.0 5.30 5.80
PETM 140920C00067500 C 09/20/14 67.5 2.85 3.30
PETM 140920C00070000 C 09/20/14 70.0 0.45 0.75
PETM 140920C00072500 C 09/20/14 72.5 0.00 0.05
PETM 140920C00075000 C 09/20/14 75.0 0.00 0.05
PETM 140920C00077500 C 09/20/14 77.5 0.00 0.05
PETM 140920C00080000 C 09/20/14 80.0 0.00 0.10
PETM 140920C00085000 C 09/20/14 85.0 0.00 0.10
PETM 140920C00090000 C 09/20/14 90.0 0.00 0.10
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 0.05
PETM 140920P00065000 P 09/20/14 65.0 0.00 0.05
PETM 140920P00067500 P 09/20/14 67.5 0.00 0.05
PETM 140920P00070000 P 09/20/14 70.0 0.00 0.10
PETM 140920P00072500 P 09/20/14 72.5 1.75 2.20
PETM 140920P00075000 P 09/20/14 75.0 3.50 4.70
PETM 140920P00077500 P 09/20/14 77.5 5.40 7.20
PETM 140920P00080000 P 09/20/14 80.0 8.30 9.80
PETM 140920P00085000 P 09/20/14 85.0 12.10 14.70
PETM 140920P00090000 P 09/20/14 90.0 18.10 19.70
PETM 141018C00042500 C 10/18/14 42.5 27.60 29.60
PETM 141018C00045000 C 10/18/14 45.0 25.40 26.40
PETM 141018C00047500 C 10/18/14 47.5 22.90 23.90
PETM 141018C00050000 C 10/18/14 50.0 19.30 22.70
PETM 141018C00055000 C 10/18/14 55.0 14.90 16.60
PETM 141018C00057500 C 10/18/14 57.5 12.90 13.90
PETM 141018C00060000 C 10/18/14 60.0 10.40 11.40
PETM 141018C00062500 C 10/18/14 62.5 8.00 8.90
PETM 141018C00065000 C 10/18/14 65.0 5.70 6.30
PETM 141018C00067500 C 10/18/14 67.5 3.50 4.00
PETM 141018C00070000 C 10/18/14 70.0 1.80 2.00
PETM 141018C00072500 C 10/18/14 72.5 0.75 0.90
PETM 141018C00075000 C 10/18/14 75.0 0.25 0.40
PETM 141018C00077500 C 10/18/14 77.5 0.05 0.25
PETM 141018C00080000 C 10/18/14 80.0 0.00 0.20
PETM 141018C00085000 C 10/18/14 85.0 0.00 0.10
PETM 141018C00090000 C 10/18/14 90.0 0.00 0.15
PETM 141018C00095000 C 10/18/14 95.0 0.00 0.10
PETM 141018P00042500 P 10/18/14 42.5 0.00 0.05
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 0.05
PETM 141018P00055000 P 10/18/14 55.0 0.00 0.10
PETM 141018P00057500 P 10/18/14 57.5 0.00 0.15
PETM 141018P00060000 P 10/18/14 60.0 0.05 0.20
PETM 141018P00062500 P 10/18/14 62.5 0.10 0.20
PETM 141018P00065000 P 10/18/14 65.0 0.30 0.40
PETM 141018P00067500 P 10/18/14 67.5 0.55 0.65
PETM 141018P00070000 P 10/18/14 70.0 1.25 1.40
PETM 141018P00072500 P 10/18/14 72.5 2.60 2.85
PETM 141018P00075000 P 10/18/14 75.0 4.30 5.00
PETM 141018P00077500 P 10/18/14 77.5 6.00 7.30
PETM 141018P00080000 P 10/18/14 80.0 8.40 9.70
PETM 141018P00085000 P 10/18/14 85.0 13.40 14.70
PETM 141018P00090000 P 10/18/14 90.0 17.20 20.70
PETM 141018P00095000 P 10/18/14 95.0 22.90 25.40
PETM 150117C00035000 C 01/17/15 35.0 35.10 37.10
PETM 150117C00037500 C 01/17/15 37.5 31.80 34.10
PETM 150117C00040000 C 01/17/15 40.0 30.10 31.60
PETM 150117C00042500 C 01/17/15 42.5 27.60 29.60
PETM 150117C00045000 C 01/17/15 45.0 25.10 26.60
PETM 150117C00047500 C 01/17/15 47.5 22.40 24.10
PETM 150117C00050000 C 01/17/15 50.0 20.40 22.00
PETM 150117C00052500 C 01/17/15 52.5 17.90 19.20
PETM 150117C00055000 C 01/17/15 55.0 14.50 17.00
PETM 150117C00057500 C 01/17/15 57.5 13.10 14.40
PETM 150117C00060000 C 01/17/15 60.0 10.90 12.10
PETM 150117C00062500 C 01/17/15 62.5 8.80 9.90
PETM 150117C00065000 C 01/17/15 65.0 6.80 7.40
PETM 150117C00067500 C 01/17/15 67.5 5.10 5.80
PETM 150117C00070000 C 01/17/15 70.0 3.80 4.00
PETM 150117C00072500 C 01/17/15 72.5 2.60 2.85
PETM 150117C00075000 C 01/17/15 75.0 1.75 1.95
PETM 150117C00077500 C 01/17/15 77.5 1.20 1.40
PETM 150117C00080000 C 01/17/15 80.0 0.50 0.90
PETM 150117C00082500 C 01/17/15 82.5 0.40 0.70
PETM 150117C00085000 C 01/17/15 85.0 0.15 0.50
PETM 150117C00090000 C 01/17/15 90.0 0.00 0.35
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.20
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.10
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 0.10
PETM 150117P00045000 P 01/17/15 45.0 0.00 0.15
PETM 150117P00047500 P 01/17/15 47.5 0.05 0.20
PETM 150117P00050000 P 01/17/15 50.0 0.05 0.30
PETM 150117P00052500 P 01/17/15 52.5 0.10 0.35
PETM 150117P00055000 P 01/17/15 55.0 0.20 0.45
PETM 150117P00057500 P 01/17/15 57.5 0.25 0.55
PETM 150117P00060000 P 01/17/15 60.0 0.45 0.80
PETM 150117P00062500 P 01/17/15 62.5 0.60 1.15
PETM 150117P00065000 P 01/17/15 65.0 1.40 1.70
PETM 150117P00067500 P 01/17/15 67.5 2.30 2.45
PETM 150117P00070000 P 01/17/15 70.0 3.30 3.50
PETM 150117P00072500 P 01/17/15 72.5 4.60 4.90
PETM 150117P00075000 P 01/17/15 75.0 5.70 6.60
PETM 150117P00077500 P 01/17/15 77.5 7.50 8.50
PETM 150117P00080000 P 01/17/15 80.0 9.60 10.60
PETM 150117P00082500 P 01/17/15 82.5 11.50 12.90
PETM 150117P00085000 P 01/17/15 85.0 13.90 15.20
PETM 150117P00090000 P 01/17/15 90.0 18.70 20.00
PETM 150117P00095000 P 01/17/15 95.0 22.30 24.90
PETM 150117P00100000 P 01/17/15 100.0 28.00 30.10
PETM 150117P00105000 P 01/17/15 105.0 33.60 35.60
PETM 150417C00037500 C 04/17/15 37.5 32.60 34.50
PETM 150417C00040000 C 04/17/15 40.0 28.90 32.90
PETM 150417C00042500 C 04/17/15 42.5 26.80 30.40
PETM 150417C00045000 C 04/17/15 45.0 24.00 27.80
PETM 150417C00047500 C 04/17/15 47.5 21.70 25.40
PETM 150417C00050000 C 04/17/15 50.0 19.20 23.00
PETM 150417C00055000 C 04/17/15 55.0 15.30 17.20
PETM 150417C00060000 C 04/17/15 60.0 11.30 12.60
PETM 150417C00062500 C 04/17/15 62.5 9.40 10.40
PETM 150417C00065000 C 04/17/15 65.0 7.50 8.50
PETM 150417C00067500 C 04/17/15 67.5 5.90 6.90
PETM 150417C00070000 C 04/17/15 70.0 4.60 5.30
PETM 150417C00072500 C 04/17/15 72.5 3.40 3.60
PETM 150417C00075000 C 04/17/15 75.0 2.25 2.65
PETM 150417C00077500 C 04/17/15 77.5 1.55 2.25
PETM 150417C00080000 C 04/17/15 80.0 1.15 1.50
PETM 150417C00085000 C 04/17/15 85.0 0.15 0.80
PETM 150417C00090000 C 04/17/15 90.0 0.10 0.40
PETM 150417C00095000 C 04/17/15 95.0 0.00 0.25
PETM 150417C00100000 C 04/17/15 100.0 0.00 0.25
PETM 150417P00037500 P 04/17/15 37.5 0.00 0.10
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 0.30
PETM 150417P00047500 P 04/17/15 47.5 0.05 0.30
PETM 150417P00050000 P 04/17/15 50.0 0.05 0.40
PETM 150417P00055000 P 04/17/15 55.0 0.30 0.65
PETM 150417P00060000 P 04/17/15 60.0 1.00 1.35
PETM 150417P00062500 P 04/17/15 62.5 1.50 1.85
PETM 150417P00065000 P 04/17/15 65.0 2.00 2.65
PETM 150417P00067500 P 04/17/15 67.5 2.80 3.40
PETM 150417P00070000 P 04/17/15 70.0 3.90 4.60
PETM 150417P00072500 P 04/17/15 72.5 5.20 5.90
PETM 150417P00075000 P 04/17/15 75.0 6.70 7.50
PETM 150417P00077500 P 04/17/15 77.5 8.50 9.30
PETM 150417P00080000 P 04/17/15 80.0 10.30 11.30
PETM 150417P00085000 P 04/17/15 85.0 13.70 15.60
PETM 150417P00090000 P 04/17/15 90.0 17.70 20.60
PETM 150417P00095000 P 04/17/15 95.0 22.50 26.40
PETM 150417P00100000 P 04/17/15 100.0 28.30 30.60
PETM 160115C00035000 C 01/15/16 35.0 34.60 37.20
PETM 160115C00037500 C 01/15/16 37.5 31.10 34.70
PETM 160115C00040000 C 01/15/16 40.0 28.70 33.00
PETM 160115C00042500 C 01/15/16 42.5 26.30 30.60
PETM 160115C00045000 C 01/15/16 45.0 24.00 28.10
PETM 160115C00047500 C 01/15/16 47.5 21.60 25.70
PETM 160115C00050000 C 01/15/16 50.0 19.80 22.50
PETM 160115C00055000 C 01/15/16 55.0 15.30 18.10
PETM 160115C00060000 C 01/15/16 60.0 11.90 13.70
PETM 160115C00062500 C 01/15/16 62.5 10.60 11.90
PETM 160115C00065000 C 01/15/16 65.0 8.90 10.30
PETM 160115C00067500 C 01/15/16 67.5 7.40 8.80
PETM 160115C00070000 C 01/15/16 70.0 6.10 7.30
PETM 160115C00072500 C 01/15/16 72.5 5.00 6.30
PETM 160115C00075000 C 01/15/16 75.0 4.00 5.20
PETM 160115C00077500 C 01/15/16 77.5 3.10 4.50
PETM 160115C00080000 C 01/15/16 80.0 2.05 3.60
PETM 160115C00085000 C 01/15/16 85.0 1.00 2.05
PETM 160115C00090000 C 01/15/16 90.0 0.40 1.80
PETM 160115C00095000 C 01/15/16 95.0 0.05 1.00
PETM 160115C00100000 C 01/15/16 100.0 0.10 0.85
PETM 160115C00105000 C 01/15/16 105.0 0.00 0.60
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.30
PETM 160115P00037500 P 01/15/16 37.5 0.00 0.40
PETM 160115P00040000 P 01/15/16 40.0 0.00 0.55
PETM 160115P00042500 P 01/15/16 42.5 0.00 0.70
PETM 160115P00045000 P 01/15/16 45.0 0.10 0.90
PETM 160115P00047500 P 01/15/16 47.5 0.10 1.00
PETM 160115P00050000 P 01/15/16 50.0 0.25 1.20
PETM 160115P00055000 P 01/15/16 55.0 0.80 1.75
PETM 160115P00060000 P 01/15/16 60.0 1.80 3.20
PETM 160115P00062500 P 01/15/16 62.5 2.50 3.50
PETM 160115P00065000 P 01/15/16 65.0 3.40 4.80
PETM 160115P00067500 P 01/15/16 67.5 4.40 5.70
PETM 160115P00070000 P 01/15/16 70.0 5.60 6.90
PETM 160115P00072500 P 01/15/16 72.5 6.80 8.30
PETM 160115P00075000 P 01/15/16 75.0 8.30 9.80
PETM 160115P00077500 P 01/15/16 77.5 9.80 11.40
PETM 160115P00080000 P 01/15/16 80.0 11.60 13.20
PETM 160115P00085000 P 01/15/16 85.0 15.50 17.00
PETM 160115P00090000 P 01/15/16 90.0 19.80 21.20
PETM 160115P00095000 P 01/15/16 95.0 22.90 26.90
PETM 160115P00100000 P 01/15/16 100.0 27.60 31.60
PETM 160115P00105000 P 01/15/16 105.0 32.50 36.50
PETM 170120C00037500 C 01/20/17 37.5 31.60 35.50
PETM 170120C00040000 C 01/20/17 40.0 28.60 31.90
PETM 170120C00042500 C 01/20/17 42.5 26.70 29.50
PETM 170120C00045000 C 01/20/17 45.0 24.00 27.20
PETM 170120C00047500 C 01/20/17 47.5 21.90 26.00
PETM 170120C00050000 C 01/20/17 50.0 20.00 23.90
PETM 170120C00055000 C 01/20/17 55.0 16.20 20.10
PETM 170120C00060000 C 01/20/17 60.0 13.30 15.20
PETM 170120C00062500 C 01/20/17 62.5 11.70 13.60
PETM 170120C00065000 C 01/20/17 65.0 10.10 12.00
PETM 170120C00067500 C 01/20/17 67.5 8.70 10.60
PETM 170120C00070000 C 01/20/17 70.0 7.40 9.20
PETM 170120C00072500 C 01/20/17 72.5 6.30 8.10
PETM 170120C00075000 C 01/20/17 75.0 5.20 7.00
PETM 170120C00077500 C 01/20/17 77.5 4.20 5.90
PETM 170120C00080000 C 01/20/17 80.0 3.40 5.10
PETM 170120C00085000 C 01/20/17 85.0 2.00 3.70
PETM 170120C00090000 C 01/20/17 90.0 1.30 2.80
PETM 170120C00095000 C 01/20/17 95.0 0.55 1.80
PETM 170120C00100000 C 01/20/17 100.0 0.20 1.35
PETM 170120C00105000 C 01/20/17 105.0 0.25 1.05
PETM 170120P00037500 P 01/20/17 37.5 0.05 0.55
PETM 170120P00040000 P 01/20/17 40.0 0.20 0.70
PETM 170120P00042500 P 01/20/17 42.5 0.35 0.85
PETM 170120P00045000 P 01/20/17 45.0 0.60 1.10
PETM 170120P00047500 P 01/20/17 47.5 0.60 1.55
PETM 170120P00050000 P 01/20/17 50.0 0.90 2.20
PETM 170120P00055000 P 01/20/17 55.0 1.55 2.85
PETM 170120P00060000 P 01/20/17 60.0 2.75 4.40
PETM 170120P00062500 P 01/20/17 62.5 3.60 5.20
PETM 170120P00065000 P 01/20/17 65.0 4.50 6.20
PETM 170120P00067500 P 01/20/17 67.5 5.50 7.20
PETM 170120P00070000 P 01/20/17 70.0 6.70 8.30
PETM 170120P00072500 P 01/20/17 72.5 8.00 9.70
PETM 170120P00075000 P 01/20/17 75.0 9.40 11.10
PETM 170120P00077500 P 01/20/17 77.5 10.90 12.70
PETM 170120P00080000 P 01/20/17 80.0 12.60 14.40
PETM 170120P00085000 P 01/20/17 85.0 16.30 18.00
PETM 170120P00090000 P 01/20/17 90.0 20.50 22.00
PETM 170120P00095000 P 01/20/17 95.0 24.70 26.20
PETM 170120P00100000 P 01/20/17 100.0 28.00 31.90
PETM 170120P00105000 P 01/20/17 105.0 32.70 36.70

OPRA data is delayed 15 minutes.