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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 141220C00047500 C 12/20/14 47.5 31.90 36.20
PETM 141220C00050000 C 12/20/14 50.0 29.10 33.70
PETM 141220C00055000 C 12/20/14 55.0 24.10 28.70
PETM 141220C00057500 C 12/20/14 57.5 21.60 26.30
PETM 141220C00060000 C 12/20/14 60.0 19.10 23.80
PETM 141220C00062500 C 12/20/14 62.5 16.60 21.30
PETM 141220C00065000 C 12/20/14 65.0 14.20 18.80
PETM 141220C00067500 C 12/20/14 67.5 11.90 16.20
PETM 141220C00070000 C 12/20/14 70.0 10.90 12.00
PETM 141220C00072500 C 12/20/14 72.5 6.80 9.40
PETM 141220C00075000 C 12/20/14 75.0 5.70 6.90
PETM 141220C00077500 C 12/20/14 77.5 3.10 4.90
PETM 141220C00080000 C 12/20/14 80.0 0.65 1.95
PETM 141220C00082500 C 12/20/14 82.5 0.00 0.05
PETM 141220C00085000 C 12/20/14 85.0 0.00 0.05
PETM 141220C00087500 C 12/20/14 87.5 0.00 0.05
PETM 141220P00047500 P 12/20/14 47.5 0.00 4.80
PETM 141220P00050000 P 12/20/14 50.0 0.00 0.05
PETM 141220P00055000 P 12/20/14 55.0 0.00 0.05
PETM 141220P00057500 P 12/20/14 57.5 0.00 0.05
PETM 141220P00060000 P 12/20/14 60.0 0.00 0.05
PETM 141220P00062500 P 12/20/14 62.5 0.00 0.05
PETM 141220P00065000 P 12/20/14 65.0 0.00 0.05
PETM 141220P00067500 P 12/20/14 67.5 0.00 0.05
PETM 141220P00070000 P 12/20/14 70.0 0.00 0.05
PETM 141220P00072500 P 12/20/14 72.5 0.00 0.05
PETM 141220P00075000 P 12/20/14 75.0 0.00 0.05
PETM 141220P00077500 P 12/20/14 77.5 0.00 0.05
PETM 141220P00080000 P 12/20/14 80.0 0.00 0.05
PETM 141220P00082500 P 12/20/14 82.5 0.00 4.80
PETM 141220P00085000 P 12/20/14 85.0 1.20 5.90
PETM 141220P00087500 P 12/20/14 87.5 3.70 8.30
PETM 150117C00035000 C 01/17/15 35.0 44.10 48.70
PETM 150117C00037500 C 01/17/15 37.5 41.60 46.20
PETM 150117C00040000 C 01/17/15 40.0 39.10 43.80
PETM 150117C00042500 C 01/17/15 42.5 36.60 41.30
PETM 150117C00045000 C 01/17/15 45.0 34.30 38.80
PETM 150117C00047500 C 01/17/15 47.5 31.60 36.30
PETM 150117C00050000 C 01/17/15 50.0 29.40 33.70
PETM 150117C00052500 C 01/17/15 52.5 26.90 31.20
PETM 150117C00055000 C 01/17/15 55.0 24.40 28.70
PETM 150117C00057500 C 01/17/15 57.5 21.80 25.00
PETM 150117C00060000 C 01/17/15 60.0 19.30 23.80
PETM 150117C00062500 C 01/17/15 62.5 16.80 21.20
PETM 150117C00065000 C 01/17/15 65.0 14.30 17.00
PETM 150117C00067500 C 01/17/15 67.5 11.80 14.60
PETM 150117C00070000 C 01/17/15 70.0 9.40 12.10
PETM 150117C00072500 C 01/17/15 72.5 8.60 9.00
PETM 150117C00075000 C 01/17/15 75.0 4.40 7.50
PETM 150117C00077500 C 01/17/15 77.5 3.50 4.20
PETM 150117C00080000 C 01/17/15 80.0 1.50 1.70
PETM 150117C00082500 C 01/17/15 82.5 0.05 0.25
PETM 150117C00085000 C 01/17/15 85.0 0.00 0.15
PETM 150117C00087500 C 01/17/15 87.5 0.00 0.05
PETM 150117C00090000 C 01/17/15 90.0 0.00 0.05
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.05
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.05
PETM 150117C00105000 C 01/17/15 105.0 0.00 4.80
PETM 150117P00035000 P 01/17/15 35.0 0.00 1.85
PETM 150117P00037500 P 01/17/15 37.5 0.00 4.80
PETM 150117P00040000 P 01/17/15 40.0 0.00 4.80
PETM 150117P00042500 P 01/17/15 42.5 0.00 4.90
PETM 150117P00045000 P 01/17/15 45.0 0.00 4.80
PETM 150117P00047500 P 01/17/15 47.5 0.00 0.05
PETM 150117P00050000 P 01/17/15 50.0 0.00 0.05
PETM 150117P00052500 P 01/17/15 52.5 0.00 0.05
PETM 150117P00055000 P 01/17/15 55.0 0.00 0.05
PETM 150117P00057500 P 01/17/15 57.5 0.00 0.05
PETM 150117P00060000 P 01/17/15 60.0 0.00 0.05
PETM 150117P00062500 P 01/17/15 62.5 0.00 0.05
PETM 150117P00065000 P 01/17/15 65.0 0.00 0.05
PETM 150117P00067500 P 01/17/15 67.5 0.00 0.05
PETM 150117P00070000 P 01/17/15 70.0 0.00 0.05
PETM 150117P00072500 P 01/17/15 72.5 0.00 0.10
PETM 150117P00075000 P 01/17/15 75.0 0.05 0.10
PETM 150117P00077500 P 01/17/15 77.5 0.05 0.15
PETM 150117P00080000 P 01/17/15 80.0 0.15 0.35
PETM 150117P00082500 P 01/17/15 82.5 0.10 2.70
PETM 150117P00085000 P 01/17/15 85.0 1.20 5.90
PETM 150117P00087500 P 01/17/15 87.5 3.70 8.40
PETM 150117P00090000 P 01/17/15 90.0 6.20 10.90
PETM 150117P00095000 P 01/17/15 95.0 11.20 15.90
PETM 150117P00100000 P 01/17/15 100.0 16.20 20.90
PETM 150117P00105000 P 01/17/15 105.0 21.30 25.80
PETM 150417C00037500 C 04/17/15 37.5 41.70 46.30
PETM 150417C00040000 C 04/17/15 40.0 39.20 43.80
PETM 150417C00042500 C 04/17/15 42.5 36.70 41.30
PETM 150417C00045000 C 04/17/15 45.0 34.20 38.80
PETM 150417C00047500 C 04/17/15 47.5 31.70 36.30
PETM 150417C00050000 C 04/17/15 50.0 29.20 33.80
PETM 150417C00055000 C 04/17/15 55.0 24.20 28.80
PETM 150417C00060000 C 04/17/15 60.0 19.40 23.70
PETM 150417C00062500 C 04/17/15 62.5 17.00 21.20
PETM 150417C00065000 C 04/17/15 65.0 14.50 18.80
PETM 150417C00067500 C 04/17/15 67.5 12.00 16.20
PETM 150417C00070000 C 04/17/15 70.0 9.60 13.80
PETM 150417C00072500 C 04/17/15 72.5 8.60 11.10
PETM 150417C00075000 C 04/17/15 75.0 5.40 7.40
PETM 150417C00077500 C 04/17/15 77.5 4.10 5.20
PETM 150417C00080000 C 04/17/15 80.0 2.45 2.65
PETM 150417C00082500 C 04/17/15 82.5 0.40 0.80
PETM 150417C00085000 C 04/17/15 85.0 0.10 0.20
PETM 150417C00087500 C 04/17/15 87.5 0.00 2.05
PETM 150417C00090000 C 04/17/15 90.0 0.00 0.10
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 0.50
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 0.05
PETM 150417P00062500 P 04/17/15 62.5 0.00 0.10
PETM 150417P00065000 P 04/17/15 65.0 0.05 0.15
PETM 150417P00067500 P 04/17/15 67.5 0.05 0.20
PETM 150417P00070000 P 04/17/15 70.0 0.05 0.25
PETM 150417P00072500 P 04/17/15 72.5 0.00 0.75
PETM 150417P00075000 P 04/17/15 75.0 0.00 1.25
PETM 150417P00077500 P 04/17/15 77.5 0.00 3.30
PETM 150417P00080000 P 04/17/15 80.0 0.00 1.50
PETM 150417P00082500 P 04/17/15 82.5 0.00 2.00
PETM 150417P00085000 P 04/17/15 85.0 1.40 5.90
PETM 150417P00087500 P 04/17/15 87.5 3.90 8.30
PETM 150417P00090000 P 04/17/15 90.0 6.40 10.90
PETM 150417P00095000 P 04/17/15 95.0 11.40 15.90
PETM 150417P00100000 P 04/17/15 100.0 16.40 20.90
PETM 150717C00060000 C 07/17/15 60.0 19.60 23.80
PETM 150717C00065000 C 07/17/15 65.0 14.30 18.80
PETM 150717C00070000 C 07/17/15 70.0 9.50 13.80
PETM 150717C00072500 C 07/17/15 72.5 7.00 11.40
PETM 150717C00075000 C 07/17/15 75.0 5.10 7.40
PETM 150717C00077500 C 07/17/15 77.5 4.10 5.00
PETM 150717C00080000 C 07/17/15 80.0 2.30 2.80
PETM 150717C00082500 C 07/17/15 82.5 0.50 0.70
PETM 150717C00085000 C 07/17/15 85.0 0.10 0.20
PETM 150717C00087500 C 07/17/15 87.5 0.00 0.20
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 0.10
PETM 150717P00065000 P 07/17/15 65.0 0.00 0.15
PETM 150717P00070000 P 07/17/15 70.0 0.00 0.45
PETM 150717P00072500 P 07/17/15 72.5 0.00 0.90
PETM 150717P00075000 P 07/17/15 75.0 0.00 1.50
PETM 150717P00077500 P 07/17/15 77.5 0.40 3.30
PETM 150717P00080000 P 07/17/15 80.0 0.85 1.80
PETM 150717P00082500 P 07/17/15 82.5 0.55 2.00
PETM 150717P00085000 P 07/17/15 85.0 1.50 5.90
PETM 150717P00087500 P 07/17/15 87.5 4.00 8.40
PETM 150717P00090000 P 07/17/15 90.0 6.50 10.90
PETM 150717P00095000 P 07/17/15 95.0 11.50 15.90
PETM 160115C00035000 C 01/15/16 35.0 44.40 48.80
PETM 160115C00037500 C 01/15/16 37.5 41.90 46.40
PETM 160115C00040000 C 01/15/16 40.0 39.40 43.80
PETM 160115C00042500 C 01/15/16 42.5 36.90 41.40
PETM 160115C00045000 C 01/15/16 45.0 34.50 38.90
PETM 160115C00047500 C 01/15/16 47.5 32.00 36.40
PETM 160115C00050000 C 01/15/16 50.0 29.50 33.80
PETM 160115C00055000 C 01/15/16 55.0 24.50 29.00
PETM 160115C00060000 C 01/15/16 60.0 19.60 24.10
PETM 160115C00062500 C 01/15/16 62.5 17.10 21.60
PETM 160115C00065000 C 01/15/16 65.0 14.70 19.20
PETM 160115C00067500 C 01/15/16 67.5 12.20 16.90
PETM 160115C00070000 C 01/15/16 70.0 9.80 14.50
PETM 160115C00072500 C 01/15/16 72.5 7.50 12.00
PETM 160115C00075000 C 01/15/16 75.0 5.50 7.50
PETM 160115C00077500 C 01/15/16 77.5 5.00 5.20
PETM 160115C00080000 C 01/15/16 80.0 2.55 3.00
PETM 160115C00082500 C 01/15/16 82.5 0.40 0.60
PETM 160115C00085000 C 01/15/16 85.0 0.00 0.80
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 0.05
PETM 160115P00055000 P 01/15/16 55.0 0.00 0.10
PETM 160115P00060000 P 01/15/16 60.0 0.00 0.15
PETM 160115P00062500 P 01/15/16 62.5 0.00 0.20
PETM 160115P00065000 P 01/15/16 65.0 0.00 0.25
PETM 160115P00067500 P 01/15/16 67.5 0.00 5.00
PETM 160115P00070000 P 01/15/16 70.0 0.00 4.80
PETM 160115P00072500 P 01/15/16 72.5 0.00 4.80
PETM 160115P00075000 P 01/15/16 75.0 0.00 1.50
PETM 160115P00077500 P 01/15/16 77.5 0.40 1.80
PETM 160115P00080000 P 01/15/16 80.0 0.95 2.00
PETM 160115P00082500 P 01/15/16 82.5 1.20 2.00
PETM 160115P00085000 P 01/15/16 85.0 1.15 5.10
PETM 160115P00087500 P 01/15/16 87.5 3.80 8.40
PETM 160115P00090000 P 01/15/16 90.0 6.30 10.90
PETM 160115P00095000 P 01/15/16 95.0 11.30 15.90
PETM 160115P00100000 P 01/15/16 100.0 16.30 20.90
PETM 160115P00105000 P 01/15/16 105.0 21.40 25.90
PETM 170120C00037500 C 01/20/17 37.5 42.50 46.40
PETM 170120C00040000 C 01/20/17 40.0 40.10 44.30
PETM 170120C00042500 C 01/20/17 42.5 37.60 41.80
PETM 170120C00045000 C 01/20/17 45.0 35.20 39.40
PETM 170120C00047500 C 01/20/17 47.5 32.70 37.00
PETM 170120C00050000 C 01/20/17 50.0 30.30 34.50
PETM 170120C00055000 C 01/20/17 55.0 25.40 29.60
PETM 170120C00060000 C 01/20/17 60.0 20.50 24.80
PETM 170120C00062500 C 01/20/17 62.5 18.10 22.50
PETM 170120C00065000 C 01/20/17 65.0 15.70 20.00
PETM 170120C00067500 C 01/20/17 67.5 13.30 17.60
PETM 170120C00070000 C 01/20/17 70.0 10.90 14.70
PETM 170120C00072500 C 01/20/17 72.5 8.60 12.90
PETM 170120C00075000 C 01/20/17 75.0 7.00 8.00
PETM 170120C00077500 C 01/20/17 77.5 5.00 5.50
PETM 170120C00080000 C 01/20/17 80.0 2.60 3.20
PETM 170120C00082500 C 01/20/17 82.5 0.70 1.10
PETM 170120C00085000 C 01/20/17 85.0 0.10 0.20
PETM 170120C00087500 C 01/20/17 87.5 0.00 1.00
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 0.30
PETM 170120P00062500 P 01/20/17 62.5 0.00 5.00
PETM 170120P00065000 P 01/20/17 65.0 0.00 4.80
PETM 170120P00067500 P 01/20/17 67.5 0.00 1.25
PETM 170120P00070000 P 01/20/17 70.0 0.00 4.80
PETM 170120P00072500 P 01/20/17 72.5 0.00 1.05
PETM 170120P00075000 P 01/20/17 75.0 0.00 1.60
PETM 170120P00077500 P 01/20/17 77.5 0.00 2.00
PETM 170120P00080000 P 01/20/17 80.0 0.90 4.60
PETM 170120P00082500 P 01/20/17 82.5 1.20 4.80
PETM 170120P00085000 P 01/20/17 85.0 1.20 5.50
PETM 170120P00087500 P 01/20/17 87.5 3.90 8.40
PETM 170120P00090000 P 01/20/17 90.0 6.40 10.90
PETM 170120P00095000 P 01/20/17 95.0 11.40 15.90
PETM 170120P00100000 P 01/20/17 100.0 16.40 20.90
PETM 170120P00105000 P 01/20/17 105.0 21.40 25.90

OPRA data is delayed 15 minutes.