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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 141122C00055000 C 11/22/14 55.0 22.60 24.30
PETM 141122C00060000 C 11/22/14 60.0 16.20 20.00
PETM 141122C00062500 C 11/22/14 62.5 15.30 16.80
PETM 141122C00065000 C 11/22/14 65.0 12.80 14.00
PETM 141122C00067500 C 11/22/14 67.5 10.30 11.50
PETM 141122C00070000 C 11/22/14 70.0 8.20 9.00
PETM 141122C00072500 C 11/22/14 72.5 5.60 6.50
PETM 141122C00075000 C 11/22/14 75.0 3.20 4.00
PETM 141122C00077500 C 11/22/14 77.5 0.65 1.45
PETM 141122C00080000 C 11/22/14 80.0 0.00 0.10
PETM 141122C00082500 C 11/22/14 82.5 0.00 0.10
PETM 141122C00085000 C 11/22/14 85.0 0.00 0.10
PETM 141122P00055000 P 11/22/14 55.0 0.00 0.10
PETM 141122P00060000 P 11/22/14 60.0 0.00 0.05
PETM 141122P00062500 P 11/22/14 62.5 0.00 0.05
PETM 141122P00065000 P 11/22/14 65.0 0.00 0.05
PETM 141122P00067500 P 11/22/14 67.5 0.00 0.05
PETM 141122P00070000 P 11/22/14 70.0 0.00 0.05
PETM 141122P00072500 P 11/22/14 72.5 0.00 0.05
PETM 141122P00075000 P 11/22/14 75.0 0.00 0.10
PETM 141122P00077500 P 11/22/14 77.5 0.00 0.10
PETM 141122P00080000 P 11/22/14 80.0 0.90 2.45
PETM 141122P00082500 P 11/22/14 82.5 2.25 5.60
PETM 141122P00085000 P 11/22/14 85.0 4.50 8.50
PETM 141220C00047500 C 12/20/14 47.5 30.10 31.70
PETM 141220C00050000 C 12/20/14 50.0 26.30 30.00
PETM 141220C00055000 C 12/20/14 55.0 21.30 24.60
PETM 141220C00057500 C 12/20/14 57.5 18.90 22.70
PETM 141220C00060000 C 12/20/14 60.0 16.30 20.20
PETM 141220C00062500 C 12/20/14 62.5 13.80 17.20
PETM 141220C00065000 C 12/20/14 65.0 12.80 14.10
PETM 141220C00067500 C 12/20/14 67.5 10.30 11.60
PETM 141220C00070000 C 12/20/14 70.0 7.10 9.20
PETM 141220C00072500 C 12/20/14 72.5 5.30 6.80
PETM 141220C00075000 C 12/20/14 75.0 3.80 4.40
PETM 141220C00077500 C 12/20/14 77.5 2.05 2.50
PETM 141220C00080000 C 12/20/14 80.0 0.80 1.15
PETM 141220C00082500 C 12/20/14 82.5 0.05 0.40
PETM 141220C00085000 C 12/20/14 85.0 0.00 0.20
PETM 141220C00087500 C 12/20/14 87.5 0.00 0.10
PETM 141220P00047500 P 12/20/14 47.5 0.00 0.15
PETM 141220P00050000 P 12/20/14 50.0 0.00 0.25
PETM 141220P00055000 P 12/20/14 55.0 0.00 0.20
PETM 141220P00057500 P 12/20/14 57.5 0.00 0.20
PETM 141220P00060000 P 12/20/14 60.0 0.00 0.25
PETM 141220P00062500 P 12/20/14 62.5 0.00 0.20
PETM 141220P00065000 P 12/20/14 65.0 0.00 0.15
PETM 141220P00067500 P 12/20/14 67.5 0.05 0.20
PETM 141220P00070000 P 12/20/14 70.0 0.05 0.35
PETM 141220P00072500 P 12/20/14 72.5 0.10 0.35
PETM 141220P00075000 P 12/20/14 75.0 0.35 0.55
PETM 141220P00077500 P 12/20/14 77.5 0.90 1.35
PETM 141220P00080000 P 12/20/14 80.0 2.15 2.75
PETM 141220P00082500 P 12/20/14 82.5 3.50 4.80
PETM 141220P00085000 P 12/20/14 85.0 4.50 8.60
PETM 141220P00087500 P 12/20/14 87.5 6.90 10.70
PETM 150117C00035000 C 01/17/15 35.0 41.30 45.80
PETM 150117C00037500 C 01/17/15 37.5 38.90 43.30
PETM 150117C00040000 C 01/17/15 40.0 36.30 40.50
PETM 150117C00042500 C 01/17/15 42.5 33.90 38.30
PETM 150117C00045000 C 01/17/15 45.0 31.50 35.60
PETM 150117C00047500 C 01/17/15 47.5 28.70 33.10
PETM 150117C00050000 C 01/17/15 50.0 27.80 29.10
PETM 150117C00052500 C 01/17/15 52.5 24.20 28.10
PETM 150117C00055000 C 01/17/15 55.0 22.60 24.50
PETM 150117C00057500 C 01/17/15 57.5 19.30 23.10
PETM 150117C00060000 C 01/17/15 60.0 17.80 19.00
PETM 150117C00062500 C 01/17/15 62.5 14.50 17.00
PETM 150117C00065000 C 01/17/15 65.0 13.10 14.00
PETM 150117C00067500 C 01/17/15 67.5 9.30 12.00
PETM 150117C00070000 C 01/17/15 70.0 7.40 9.20
PETM 150117C00072500 C 01/17/15 72.5 5.90 7.00
PETM 150117C00075000 C 01/17/15 75.0 4.20 5.00
PETM 150117C00077500 C 01/17/15 77.5 2.35 2.75
PETM 150117C00080000 C 01/17/15 80.0 1.15 1.60
PETM 150117C00082500 C 01/17/15 82.5 0.40 0.85
PETM 150117C00085000 C 01/17/15 85.0 0.15 0.45
PETM 150117C00087500 C 01/17/15 87.5 0.00 0.20
PETM 150117C00090000 C 01/17/15 90.0 0.00 0.15
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.05
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.15
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.15
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.15
PETM 150117P00037500 P 01/17/15 37.5 0.00 0.10
PETM 150117P00040000 P 01/17/15 40.0 0.00 0.05
PETM 150117P00042500 P 01/17/15 42.5 0.00 0.15
PETM 150117P00045000 P 01/17/15 45.0 0.00 0.05
PETM 150117P00047500 P 01/17/15 47.5 0.00 0.05
PETM 150117P00050000 P 01/17/15 50.0 0.00 0.10
PETM 150117P00052500 P 01/17/15 52.5 0.00 0.10
PETM 150117P00055000 P 01/17/15 55.0 0.00 0.10
PETM 150117P00057500 P 01/17/15 57.5 0.00 0.05
PETM 150117P00060000 P 01/17/15 60.0 0.00 0.10
PETM 150117P00062500 P 01/17/15 62.5 0.00 0.15
PETM 150117P00065000 P 01/17/15 65.0 0.05 0.30
PETM 150117P00067500 P 01/17/15 67.5 0.00 0.45
PETM 150117P00070000 P 01/17/15 70.0 0.25 0.55
PETM 150117P00072500 P 01/17/15 72.5 0.20 0.75
PETM 150117P00075000 P 01/17/15 75.0 0.85 1.10
PETM 150117P00077500 P 01/17/15 77.5 0.90 1.95
PETM 150117P00080000 P 01/17/15 80.0 2.40 3.10
PETM 150117P00082500 P 01/17/15 82.5 3.70 5.20
PETM 150117P00085000 P 01/17/15 85.0 4.70 8.60
PETM 150117P00087500 P 01/17/15 87.5 7.10 10.80
PETM 150117P00090000 P 01/17/15 90.0 9.50 12.90
PETM 150117P00095000 P 01/17/15 95.0 14.10 18.30
PETM 150117P00100000 P 01/17/15 100.0 19.10 22.50
PETM 150117P00105000 P 01/17/15 105.0 24.50 27.40
PETM 150417C00037500 C 04/17/15 37.5 38.80 43.30
PETM 150417C00040000 C 04/17/15 40.0 36.30 40.80
PETM 150417C00042500 C 04/17/15 42.5 33.80 38.40
PETM 150417C00045000 C 04/17/15 45.0 31.30 35.90
PETM 150417C00047500 C 04/17/15 47.5 28.80 33.30
PETM 150417C00050000 C 04/17/15 50.0 26.30 30.90
PETM 150417C00055000 C 04/17/15 55.0 21.40 25.90
PETM 150417C00060000 C 04/17/15 60.0 17.40 19.70
PETM 150417C00062500 C 04/17/15 62.5 15.20 17.20
PETM 150417C00065000 C 04/17/15 65.0 11.70 14.50
PETM 150417C00067500 C 04/17/15 67.5 10.20 12.20
PETM 150417C00070000 C 04/17/15 70.0 8.40 9.60
PETM 150417C00072500 C 04/17/15 72.5 6.40 7.30
PETM 150417C00075000 C 04/17/15 75.0 4.90 5.60
PETM 150417C00077500 C 04/17/15 77.5 3.10 4.00
PETM 150417C00080000 C 04/17/15 80.0 1.80 2.50
PETM 150417C00082500 C 04/17/15 82.5 1.00 1.65
PETM 150417C00085000 C 04/17/15 85.0 0.50 0.80
PETM 150417C00087500 C 04/17/15 87.5 0.00 0.60
PETM 150417C00090000 C 04/17/15 90.0 0.05 0.30
PETM 150417C00095000 C 04/17/15 95.0 0.00 0.15
PETM 150417C00100000 C 04/17/15 100.0 0.00 0.10
PETM 150417P00037500 P 04/17/15 37.5 0.00 0.10
PETM 150417P00040000 P 04/17/15 40.0 0.00 0.10
PETM 150417P00042500 P 04/17/15 42.5 0.00 0.10
PETM 150417P00045000 P 04/17/15 45.0 0.00 0.10
PETM 150417P00047500 P 04/17/15 47.5 0.00 0.15
PETM 150417P00050000 P 04/17/15 50.0 0.00 0.15
PETM 150417P00055000 P 04/17/15 55.0 0.00 0.15
PETM 150417P00060000 P 04/17/15 60.0 0.00 0.25
PETM 150417P00062500 P 04/17/15 62.5 0.00 0.40
PETM 150417P00065000 P 04/17/15 65.0 0.00 0.50
PETM 150417P00067500 P 04/17/15 67.5 0.15 0.70
PETM 150417P00070000 P 04/17/15 70.0 0.40 0.85
PETM 150417P00072500 P 04/17/15 72.5 0.55 1.05
PETM 150417P00075000 P 04/17/15 75.0 1.20 2.05
PETM 150417P00077500 P 04/17/15 77.5 2.20 3.20
PETM 150417P00080000 P 04/17/15 80.0 3.40 4.40
PETM 150417P00082500 P 04/17/15 82.5 4.90 6.00
PETM 150417P00085000 P 04/17/15 85.0 6.80 8.00
PETM 150417P00087500 P 04/17/15 87.5 7.30 11.60
PETM 150417P00090000 P 04/17/15 90.0 9.50 14.00
PETM 150417P00095000 P 04/17/15 95.0 14.40 18.80
PETM 150417P00100000 P 04/17/15 100.0 19.60 23.40
PETM 160115C00035000 C 01/15/16 35.0 41.20 45.80
PETM 160115C00037500 C 01/15/16 37.5 38.70 43.40
PETM 160115C00040000 C 01/15/16 40.0 36.20 40.90
PETM 160115C00042500 C 01/15/16 42.5 33.70 38.50
PETM 160115C00045000 C 01/15/16 45.0 31.20 36.00
PETM 160115C00047500 C 01/15/16 47.5 28.70 33.50
PETM 160115C00050000 C 01/15/16 50.0 26.50 29.60
PETM 160115C00055000 C 01/15/16 55.0 21.30 25.80
PETM 160115C00060000 C 01/15/16 60.0 16.60 20.40
PETM 160115C00062500 C 01/15/16 62.5 14.40 18.10
PETM 160115C00065000 C 01/15/16 65.0 12.20 15.80
PETM 160115C00067500 C 01/15/16 67.5 9.60 12.60
PETM 160115C00070000 C 01/15/16 70.0 8.70 10.70
PETM 160115C00072500 C 01/15/16 72.5 7.20 8.80
PETM 160115C00075000 C 01/15/16 75.0 5.40 7.10
PETM 160115C00077500 C 01/15/16 77.5 3.90 5.60
PETM 160115C00080000 C 01/15/16 80.0 2.35 3.60
PETM 160115C00082500 C 01/15/16 82.5 1.30 3.10
PETM 160115C00085000 C 01/15/16 85.0 0.65 2.25
PETM 160115C00087500 C 01/15/16 87.5 0.30 1.50
PETM 160115C00090000 C 01/15/16 90.0 0.20 0.95
PETM 160115C00095000 C 01/15/16 95.0 0.00 0.35
PETM 160115C00100000 C 01/15/16 100.0 0.00 0.50
PETM 160115C00105000 C 01/15/16 105.0 0.00 0.20
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.25
PETM 160115P00037500 P 01/15/16 37.5 0.00 4.40
PETM 160115P00040000 P 01/15/16 40.0 0.00 4.40
PETM 160115P00042500 P 01/15/16 42.5 0.00 4.40
PETM 160115P00045000 P 01/15/16 45.0 0.00 4.40
PETM 160115P00047500 P 01/15/16 47.5 0.00 4.40
PETM 160115P00050000 P 01/15/16 50.0 0.00 4.40
PETM 160115P00055000 P 01/15/16 55.0 0.00 0.40
PETM 160115P00060000 P 01/15/16 60.0 0.00 0.80
PETM 160115P00062500 P 01/15/16 62.5 0.10 1.10
PETM 160115P00065000 P 01/15/16 65.0 0.30 1.40
PETM 160115P00067500 P 01/15/16 67.5 0.60 1.85
PETM 160115P00070000 P 01/15/16 70.0 1.05 2.35
PETM 160115P00072500 P 01/15/16 72.5 1.60 3.00
PETM 160115P00075000 P 01/15/16 75.0 2.15 3.80
PETM 160115P00077500 P 01/15/16 77.5 3.40 4.80
PETM 160115P00080000 P 01/15/16 80.0 4.00 6.20
PETM 160115P00082500 P 01/15/16 82.5 5.50 7.70
PETM 160115P00085000 P 01/15/16 85.0 7.50 9.40
PETM 160115P00087500 P 01/15/16 87.5 8.70 11.30
PETM 160115P00090000 P 01/15/16 90.0 10.70 14.10
PETM 160115P00095000 P 01/15/16 95.0 14.90 18.70
PETM 160115P00100000 P 01/15/16 100.0 19.80 23.80
PETM 160115P00105000 P 01/15/16 105.0 24.90 28.90
PETM 170120C00037500 C 01/20/17 37.5 38.70 43.50
PETM 170120C00040000 C 01/20/17 40.0 36.20 41.00
PETM 170120C00042500 C 01/20/17 42.5 33.80 38.50
PETM 170120C00045000 C 01/20/17 45.0 31.30 36.00
PETM 170120C00047500 C 01/20/17 47.5 28.70 33.50
PETM 170120C00050000 C 01/20/17 50.0 26.20 31.00
PETM 170120C00055000 C 01/20/17 55.0 21.30 25.90
PETM 170120C00060000 C 01/20/17 60.0 16.90 21.10
PETM 170120C00062500 C 01/20/17 62.5 14.60 18.80
PETM 170120C00065000 C 01/20/17 65.0 13.10 16.70
PETM 170120C00067500 C 01/20/17 67.5 10.60 13.70
PETM 170120C00070000 C 01/20/17 70.0 9.40 11.90
PETM 170120C00072500 C 01/20/17 72.5 7.60 10.10
PETM 170120C00075000 C 01/20/17 75.0 6.00 8.30
PETM 170120C00077500 C 01/20/17 77.5 4.20 6.70
PETM 170120C00080000 C 01/20/17 80.0 2.80 5.40
PETM 170120C00082500 C 01/20/17 82.5 1.85 4.20
PETM 170120C00085000 C 01/20/17 85.0 1.30 3.20
PETM 170120C00087500 C 01/20/17 87.5 0.70 2.25
PETM 170120C00090000 C 01/20/17 90.0 0.35 1.55
PETM 170120C00095000 C 01/20/17 95.0 0.00 0.70
PETM 170120C00100000 C 01/20/17 100.0 0.00 0.35
PETM 170120C00105000 C 01/20/17 105.0 0.00 0.25
PETM 170120P00037500 P 01/20/17 37.5 0.00 0.35
PETM 170120P00040000 P 01/20/17 40.0 0.00 5.00
PETM 170120P00042500 P 01/20/17 42.5 0.00 5.00
PETM 170120P00045000 P 01/20/17 45.0 0.00 5.00
PETM 170120P00047500 P 01/20/17 47.5 0.00 0.80
PETM 170120P00050000 P 01/20/17 50.0 0.00 0.40
PETM 170120P00055000 P 01/20/17 55.0 0.00 0.60
PETM 170120P00060000 P 01/20/17 60.0 0.15 1.10
PETM 170120P00062500 P 01/20/17 62.5 0.00 1.40
PETM 170120P00065000 P 01/20/17 65.0 0.15 1.80
PETM 170120P00067500 P 01/20/17 67.5 0.50 2.30
PETM 170120P00070000 P 01/20/17 70.0 1.05 2.85
PETM 170120P00072500 P 01/20/17 72.5 1.65 3.60
PETM 170120P00075000 P 01/20/17 75.0 1.80 4.50
PETM 170120P00077500 P 01/20/17 77.5 2.90 5.50
PETM 170120P00080000 P 01/20/17 80.0 4.80 6.80
PETM 170120P00082500 P 01/20/17 82.5 6.00 8.20
PETM 170120P00085000 P 01/20/17 85.0 7.70 9.90
PETM 170120P00087500 P 01/20/17 87.5 9.00 11.60
PETM 170120P00090000 P 01/20/17 90.0 11.30 13.70
PETM 170120P00095000 P 01/20/17 95.0 14.90 19.40
PETM 170120P00100000 P 01/20/17 100.0 19.70 24.10
PETM 170120P00105000 P 01/20/17 105.0 24.90 28.90

OPRA data is delayed 15 minutes.