Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Petsmart Inc (PETM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140419C00040000 C 04/19/14 40.0 25.10 28.70
PETM 140419C00045000 C 04/19/14 45.0 20.10 23.70
PETM 140419C00050000 C 04/19/14 50.0 15.10 18.70
PETM 140419C00052500 C 04/19/14 52.5 12.60 16.20
PETM 140419C00055000 C 04/19/14 55.0 11.10 12.50
PETM 140419C00057500 C 04/19/14 57.5 8.60 9.60
PETM 140419C00060000 C 04/19/14 60.0 6.10 6.90
PETM 140419C00062500 C 04/19/14 62.5 3.60 4.70
PETM 140419C00065000 C 04/19/14 65.0 1.20 1.85
PETM 140419C00067500 C 04/19/14 67.5 0.00 0.05
PETM 140419C00070000 C 04/19/14 70.0 0.00 0.05
PETM 140419C00072500 C 04/19/14 72.5 0.00 0.05
PETM 140419C00075000 C 04/19/14 75.0 0.00 0.05
PETM 140419C00077500 C 04/19/14 77.5 0.00 0.05
PETM 140419C00080000 C 04/19/14 80.0 0.00 0.05
PETM 140419C00082500 C 04/19/14 82.5 0.00 0.05
PETM 140419C00085000 C 04/19/14 85.0 0.00 0.05
PETM 140419C00090000 C 04/19/14 90.0 0.00 0.05
PETM 140419P00040000 P 04/19/14 40.0 0.00 0.05
PETM 140419P00045000 P 04/19/14 45.0 0.00 0.05
PETM 140419P00050000 P 04/19/14 50.0 0.00 0.05
PETM 140419P00052500 P 04/19/14 52.5 0.00 0.05
PETM 140419P00055000 P 04/19/14 55.0 0.00 0.05
PETM 140419P00057500 P 04/19/14 57.5 0.00 0.05
PETM 140419P00060000 P 04/19/14 60.0 0.00 0.05
PETM 140419P00062500 P 04/19/14 62.5 0.00 0.05
PETM 140419P00065000 P 04/19/14 65.0 0.00 0.05
PETM 140419P00067500 P 04/19/14 67.5 0.65 1.10
PETM 140419P00070000 P 04/19/14 70.0 3.10 3.90
PETM 140419P00072500 P 04/19/14 72.5 5.40 6.40
PETM 140419P00075000 P 04/19/14 75.0 7.90 8.90
PETM 140419P00077500 P 04/19/14 77.5 8.80 12.40
PETM 140419P00080000 P 04/19/14 80.0 12.50 13.90
PETM 140419P00082500 P 04/19/14 82.5 14.10 17.30
PETM 140419P00085000 P 04/19/14 85.0 16.30 19.80
PETM 140419P00090000 P 04/19/14 90.0 21.40 24.70
PETM 140517C00050000 C 05/17/14 50.0 15.40 17.40
PETM 140517C00055000 C 05/17/14 55.0 10.40 12.40
PETM 140517C00057500 C 05/17/14 57.5 8.00 10.00
PETM 140517C00060000 C 05/17/14 60.0 5.40 7.40
PETM 140517C00062500 C 05/17/14 62.5 3.90 4.90
PETM 140517C00065000 C 05/17/14 65.0 2.25 2.55
PETM 140517C00067500 C 05/17/14 67.5 0.95 1.10
PETM 140517C00070000 C 05/17/14 70.0 0.25 0.35
PETM 140517C00072500 C 05/17/14 72.5 0.05 0.25
PETM 140517C00075000 C 05/17/14 75.0 0.00 0.15
PETM 140517C00077500 C 05/17/14 77.5 0.00 0.05
PETM 140517C00080000 C 05/17/14 80.0 0.00 0.05
PETM 140517C00085000 C 05/17/14 85.0 0.00 0.05
PETM 140517P00050000 P 05/17/14 50.0 0.00 0.05
PETM 140517P00055000 P 05/17/14 55.0 0.00 0.15
PETM 140517P00057500 P 05/17/14 57.5 0.00 0.25
PETM 140517P00060000 P 05/17/14 60.0 0.05 0.25
PETM 140517P00062500 P 05/17/14 62.5 0.25 0.40
PETM 140517P00065000 P 05/17/14 65.0 0.75 0.90
PETM 140517P00067500 P 05/17/14 67.5 1.85 2.00
PETM 140517P00070000 P 05/17/14 70.0 3.60 4.30
PETM 140517P00072500 P 05/17/14 72.5 4.80 6.70
PETM 140517P00075000 P 05/17/14 75.0 8.20 9.10
PETM 140517P00077500 P 05/17/14 77.5 9.30 11.60
PETM 140517P00080000 P 05/17/14 80.0 11.60 14.90
PETM 140517P00085000 P 05/17/14 85.0 16.50 20.10
PETM 140719C00045000 C 07/19/14 45.0 20.10 23.70
PETM 140719C00050000 C 07/19/14 50.0 15.50 18.60
PETM 140719C00052500 C 07/19/14 52.5 13.00 16.10
PETM 140719C00055000 C 07/19/14 55.0 11.30 12.50
PETM 140719C00057500 C 07/19/14 57.5 9.00 10.00
PETM 140719C00060000 C 07/19/14 60.0 6.90 7.80
PETM 140719C00062500 C 07/19/14 62.5 5.00 5.80
PETM 140719C00065000 C 07/19/14 65.0 3.50 3.90
PETM 140719C00067500 C 07/19/14 67.5 2.25 2.50
PETM 140719C00070000 C 07/19/14 70.0 1.35 1.50
PETM 140719C00072500 C 07/19/14 72.5 0.70 0.85
PETM 140719C00075000 C 07/19/14 75.0 0.35 0.45
PETM 140719C00077500 C 07/19/14 77.5 0.10 0.35
PETM 140719C00080000 C 07/19/14 80.0 0.05 0.25
PETM 140719C00082500 C 07/19/14 82.5 0.00 0.25
PETM 140719C00085000 C 07/19/14 85.0 0.00 0.15
PETM 140719C00090000 C 07/19/14 90.0 0.00 0.10
PETM 140719P00045000 P 07/19/14 45.0 0.00 0.20
PETM 140719P00050000 P 07/19/14 50.0 0.05 0.25
PETM 140719P00052500 P 07/19/14 52.5 0.10 0.30
PETM 140719P00055000 P 07/19/14 55.0 0.20 0.40
PETM 140719P00057500 P 07/19/14 57.5 0.35 0.55
PETM 140719P00060000 P 07/19/14 60.0 0.75 0.90
PETM 140719P00062500 P 07/19/14 62.5 1.25 1.45
PETM 140719P00065000 P 07/19/14 65.0 2.10 2.25
PETM 140719P00067500 P 07/19/14 67.5 3.20 3.40
PETM 140719P00070000 P 07/19/14 70.0 4.70 5.10
PETM 140719P00072500 P 07/19/14 72.5 6.40 7.20
PETM 140719P00075000 P 07/19/14 75.0 8.40 9.40
PETM 140719P00077500 P 07/19/14 77.5 10.60 11.80
PETM 140719P00080000 P 07/19/14 80.0 11.80 14.90
PETM 140719P00082500 P 07/19/14 82.5 14.20 17.40
PETM 140719P00085000 P 07/19/14 85.0 16.70 19.90
PETM 140719P00090000 P 07/19/14 90.0 21.70 24.90
PETM 141018C00045000 C 10/18/14 45.0 21.10 22.40
PETM 141018C00047500 C 10/18/14 47.5 18.70 19.90
PETM 141018C00050000 C 10/18/14 50.0 16.30 17.50
PETM 141018C00055000 C 10/18/14 55.0 11.80 12.90
PETM 141018C00057500 C 10/18/14 57.5 9.70 10.60
PETM 141018C00060000 C 10/18/14 60.0 7.70 8.60
PETM 141018C00062500 C 10/18/14 62.5 6.10 6.60
PETM 141018C00065000 C 10/18/14 65.0 4.80 5.00
PETM 141018C00067500 C 10/18/14 67.5 3.50 3.70
PETM 141018C00070000 C 10/18/14 70.0 2.45 2.65
PETM 141018C00072500 C 10/18/14 72.5 1.60 1.85
PETM 141018C00075000 C 10/18/14 75.0 1.05 1.25
PETM 141018C00077500 C 10/18/14 77.5 0.65 0.85
PETM 141018C00080000 C 10/18/14 80.0 0.35 0.60
PETM 141018C00085000 C 10/18/14 85.0 0.10 0.30
PETM 141018P00045000 P 10/18/14 45.0 0.10 0.30
PETM 141018P00047500 P 10/18/14 47.5 0.15 0.40
PETM 141018P00050000 P 10/18/14 50.0 0.25 0.50
PETM 141018P00055000 P 10/18/14 55.0 0.70 0.95
PETM 141018P00057500 P 10/18/14 57.5 1.10 1.35
PETM 141018P00060000 P 10/18/14 60.0 1.70 1.90
PETM 141018P00062500 P 10/18/14 62.5 2.40 2.65
PETM 141018P00065000 P 10/18/14 65.0 3.30 3.60
PETM 141018P00067500 P 10/18/14 67.5 4.50 4.90
PETM 141018P00070000 P 10/18/14 70.0 6.00 6.40
PETM 141018P00072500 P 10/18/14 72.5 7.50 8.20
PETM 141018P00075000 P 10/18/14 75.0 9.40 10.30
PETM 141018P00077500 P 10/18/14 77.5 11.30 12.40
PETM 141018P00080000 P 10/18/14 80.0 13.50 14.70
PETM 141018P00085000 P 10/18/14 85.0 18.20 19.40
PETM 150117C00035000 C 01/17/15 35.0 31.10 32.50
PETM 150117C00037500 C 01/17/15 37.5 28.60 30.00
PETM 150117C00040000 C 01/17/15 40.0 26.00 27.20
PETM 150117C00042500 C 01/17/15 42.5 23.50 24.70
PETM 150117C00045000 C 01/17/15 45.0 21.20 22.20
PETM 150117C00047500 C 01/17/15 47.5 18.80 19.80
PETM 150117C00050000 C 01/17/15 50.0 16.30 17.50
PETM 150117C00052500 C 01/17/15 52.5 14.30 15.60
PETM 150117C00055000 C 01/17/15 55.0 12.20 13.30
PETM 150117C00057500 C 01/17/15 57.5 10.20 11.40
PETM 150117C00060000 C 01/17/15 60.0 8.40 9.30
PETM 150117C00062500 C 01/17/15 62.5 6.70 7.40
PETM 150117C00065000 C 01/17/15 65.0 5.40 5.90
PETM 150117C00067500 C 01/17/15 67.5 4.20 4.70
PETM 150117C00070000 C 01/17/15 70.0 3.20 3.60
PETM 150117C00072500 C 01/17/15 72.5 2.40 2.75
PETM 150117C00075000 C 01/17/15 75.0 1.75 2.10
PETM 150117C00077500 C 01/17/15 77.5 1.20 1.55
PETM 150117C00080000 C 01/17/15 80.0 0.80 1.15
PETM 150117C00082500 C 01/17/15 82.5 0.55 0.95
PETM 150117C00085000 C 01/17/15 85.0 0.35 0.60
PETM 150117C00090000 C 01/17/15 90.0 0.05 0.35
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.25
PETM 150117C00100000 C 01/17/15 100.0 0.05 0.25
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.20
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.25
PETM 150117P00037500 P 01/17/15 37.5 0.00 0.25
PETM 150117P00040000 P 01/17/15 40.0 0.05 0.30
PETM 150117P00042500 P 01/17/15 42.5 0.10 0.35
PETM 150117P00045000 P 01/17/15 45.0 0.15 0.45
PETM 150117P00047500 P 01/17/15 47.5 0.35 0.70
PETM 150117P00050000 P 01/17/15 50.0 0.55 0.90
PETM 150117P00052500 P 01/17/15 52.5 0.85 1.20
PETM 150117P00055000 P 01/17/15 55.0 1.20 1.55
PETM 150117P00057500 P 01/17/15 57.5 1.75 2.10
PETM 150117P00060000 P 01/17/15 60.0 2.45 2.85
PETM 150117P00062500 P 01/17/15 62.5 3.30 3.80
PETM 150117P00065000 P 01/17/15 65.0 4.40 4.80
PETM 150117P00067500 P 01/17/15 67.5 5.60 6.10
PETM 150117P00070000 P 01/17/15 70.0 7.00 7.60
PETM 150117P00072500 P 01/17/15 72.5 8.60 9.30
PETM 150117P00075000 P 01/17/15 75.0 10.40 11.30
PETM 150117P00077500 P 01/17/15 77.5 11.90 13.20
PETM 150117P00080000 P 01/17/15 80.0 14.10 15.40
PETM 150117P00082500 P 01/17/15 82.5 16.30 17.50
PETM 150117P00085000 P 01/17/15 85.0 18.70 19.90
PETM 150117P00090000 P 01/17/15 90.0 22.80 24.60
PETM 150117P00095000 P 01/17/15 95.0 28.40 29.50
PETM 150117P00100000 P 01/17/15 100.0 33.40 34.40
PETM 150117P00105000 P 01/17/15 105.0 38.40 39.30

OPRA data is delayed 15 minutes.