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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140517C00050000 C 05/17/14 50.0 17.10 18.50
PETM 140517C00055000 C 05/17/14 55.0 11.20 13.40
PETM 140517C00057500 C 05/17/14 57.5 9.90 10.90
PETM 140517C00060000 C 05/17/14 60.0 7.40 8.30
PETM 140517C00062500 C 05/17/14 62.5 5.00 5.80
PETM 140517C00065000 C 05/17/14 65.0 2.80 3.20
PETM 140517C00067500 C 05/17/14 67.5 1.25 1.40
PETM 140517C00070000 C 05/17/14 70.0 0.30 0.45
PETM 140517C00072500 C 05/17/14 72.5 0.05 0.15
PETM 140517C00075000 C 05/17/14 75.0 0.00 0.05
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 0.05
PETM 140517P00057500 P 05/17/14 57.5 0.00 0.10
PETM 140517P00060000 P 05/17/14 60.0 0.00 0.20
PETM 140517P00062500 P 05/17/14 62.5 0.05 0.25
PETM 140517P00065000 P 05/17/14 65.0 0.35 0.50
PETM 140517P00067500 P 05/17/14 67.5 1.15 1.35
PETM 140517P00070000 P 05/17/14 70.0 2.70 3.10
PETM 140517P00072500 P 05/17/14 72.5 4.20 5.30
PETM 140517P00075000 P 05/17/14 75.0 6.60 7.80
PETM 140517P00077500 P 05/17/14 77.5 9.10 10.30
PETM 140517P00080000 P 05/17/14 80.0 11.30 12.90
PETM 140517P00085000 P 05/17/14 85.0 15.50 19.20
PETM 140621C00050000 C 06/21/14 50.0 17.40 18.50
PETM 140621C00055000 C 06/21/14 55.0 12.40 13.60
PETM 140621C00057500 C 06/21/14 57.5 10.00 11.10
PETM 140621C00060000 C 06/21/14 60.0 7.60 8.70
PETM 140621C00062500 C 06/21/14 62.5 5.50 6.30
PETM 140621C00065000 C 06/21/14 65.0 3.70 4.00
PETM 140621C00067500 C 06/21/14 67.5 2.20 2.40
PETM 140621C00070000 C 06/21/14 70.0 1.15 1.35
PETM 140621C00072500 C 06/21/14 72.5 0.55 0.70
PETM 140621C00075000 C 06/21/14 75.0 0.20 0.35
PETM 140621C00080000 C 06/21/14 80.0 0.00 0.15
PETM 140621C00085000 C 06/21/14 85.0 0.00 0.05
PETM 140621P00050000 P 06/21/14 50.0 0.00 0.15
PETM 140621P00055000 P 06/21/14 55.0 0.05 0.25
PETM 140621P00057500 P 06/21/14 57.5 0.10 0.30
PETM 140621P00060000 P 06/21/14 60.0 0.30 0.45
PETM 140621P00062500 P 06/21/14 62.5 0.60 0.75
PETM 140621P00065000 P 06/21/14 65.0 1.20 1.40
PETM 140621P00067500 P 06/21/14 67.5 2.15 2.30
PETM 140621P00070000 P 06/21/14 70.0 3.60 3.90
PETM 140621P00072500 P 06/21/14 72.5 5.10 5.80
PETM 140621P00075000 P 06/21/14 75.0 7.00 8.00
PETM 140621P00080000 P 06/21/14 80.0 11.70 12.80
PETM 140621P00085000 P 06/21/14 85.0 16.60 17.80
PETM 140719C00045000 C 07/19/14 45.0 21.20 24.70
PETM 140719C00050000 C 07/19/14 50.0 17.40 18.60
PETM 140719C00052500 C 07/19/14 52.5 14.90 16.20
PETM 140719C00055000 C 07/19/14 55.0 12.40 13.60
PETM 140719C00057500 C 07/19/14 57.5 10.10 11.20
PETM 140719C00060000 C 07/19/14 60.0 7.80 8.90
PETM 140719C00062500 C 07/19/14 62.5 5.70 6.60
PETM 140719C00065000 C 07/19/14 65.0 4.00 4.40
PETM 140719C00067500 C 07/19/14 67.5 2.60 2.80
PETM 140719C00070000 C 07/19/14 70.0 1.50 1.65
PETM 140719C00072500 C 07/19/14 72.5 0.80 0.95
PETM 140719C00075000 C 07/19/14 75.0 0.35 0.55
PETM 140719C00077500 C 07/19/14 77.5 0.10 0.30
PETM 140719C00080000 C 07/19/14 80.0 0.00 0.25
PETM 140719C00082500 C 07/19/14 82.5 0.00 0.20
PETM 140719C00085000 C 07/19/14 85.0 0.00 0.10
PETM 140719C00090000 C 07/19/14 90.0 0.00 0.05
PETM 140719P00045000 P 07/19/14 45.0 0.00 0.10
PETM 140719P00050000 P 07/19/14 50.0 0.00 0.25
PETM 140719P00052500 P 07/19/14 52.5 0.05 0.20
PETM 140719P00055000 P 07/19/14 55.0 0.15 0.30
PETM 140719P00057500 P 07/19/14 57.5 0.25 0.45
PETM 140719P00060000 P 07/19/14 60.0 0.45 0.65
PETM 140719P00062500 P 07/19/14 62.5 0.85 1.05
PETM 140719P00065000 P 07/19/14 65.0 1.55 1.75
PETM 140719P00067500 P 07/19/14 67.5 2.55 2.70
PETM 140719P00070000 P 07/19/14 70.0 3.90 4.20
PETM 140719P00072500 P 07/19/14 72.5 5.30 6.10
PETM 140719P00075000 P 07/19/14 75.0 7.40 8.20
PETM 140719P00077500 P 07/19/14 77.5 9.40 10.50
PETM 140719P00080000 P 07/19/14 80.0 11.60 12.90
PETM 140719P00082500 P 07/19/14 82.5 14.10 15.30
PETM 140719P00085000 P 07/19/14 85.0 16.60 17.80
PETM 140719P00090000 P 07/19/14 90.0 21.50 22.80
PETM 141018C00045000 C 10/18/14 45.0 22.40 23.10
PETM 141018C00047500 C 10/18/14 47.5 19.90 21.20
PETM 141018C00050000 C 10/18/14 50.0 17.40 18.80
PETM 141018C00055000 C 10/18/14 55.0 12.80 14.00
PETM 141018C00057500 C 10/18/14 57.5 10.70 11.70
PETM 141018C00060000 C 10/18/14 60.0 8.60 9.50
PETM 141018C00062500 C 10/18/14 62.5 6.80 7.60
PETM 141018C00065000 C 10/18/14 65.0 5.10 5.60
PETM 141018C00067500 C 10/18/14 67.5 3.80 4.00
PETM 141018C00070000 C 10/18/14 70.0 2.65 2.85
PETM 141018C00072500 C 10/18/14 72.5 1.80 2.00
PETM 141018C00075000 C 10/18/14 75.0 1.15 1.35
PETM 141018C00077500 C 10/18/14 77.5 0.70 0.90
PETM 141018C00080000 C 10/18/14 80.0 0.35 0.60
PETM 141018C00085000 C 10/18/14 85.0 0.10 0.25
PETM 141018P00045000 P 10/18/14 45.0 0.05 0.25
PETM 141018P00047500 P 10/18/14 47.5 0.15 0.30
PETM 141018P00050000 P 10/18/14 50.0 0.20 0.40
PETM 141018P00055000 P 10/18/14 55.0 0.60 0.75
PETM 141018P00057500 P 10/18/14 57.5 0.85 1.10
PETM 141018P00060000 P 10/18/14 60.0 1.30 1.55
PETM 141018P00062500 P 10/18/14 62.5 1.95 2.15
PETM 141018P00065000 P 10/18/14 65.0 2.80 3.10
PETM 141018P00067500 P 10/18/14 67.5 3.90 4.20
PETM 141018P00070000 P 10/18/14 70.0 5.20 5.60
PETM 141018P00072500 P 10/18/14 72.5 6.60 7.20
PETM 141018P00075000 P 10/18/14 75.0 8.20 9.10
PETM 141018P00077500 P 10/18/14 77.5 10.30 11.20
PETM 141018P00080000 P 10/18/14 80.0 12.30 13.40
PETM 141018P00085000 P 10/18/14 85.0 16.90 18.10
PETM 150117C00035000 C 01/17/15 35.0 32.30 33.10
PETM 150117C00037500 C 01/17/15 37.5 29.80 30.60
PETM 150117C00040000 C 01/17/15 40.0 27.30 28.10
PETM 150117C00042500 C 01/17/15 42.5 24.80 25.50
PETM 150117C00045000 C 01/17/15 45.0 22.30 23.00
PETM 150117C00047500 C 01/17/15 47.5 19.90 20.60
PETM 150117C00050000 C 01/17/15 50.0 17.50 18.70
PETM 150117C00052500 C 01/17/15 52.5 15.20 16.40
PETM 150117C00055000 C 01/17/15 55.0 13.00 14.30
PETM 150117C00057500 C 01/17/15 57.5 10.90 12.20
PETM 150117C00060000 C 01/17/15 60.0 9.30 10.20
PETM 150117C00062500 C 01/17/15 62.5 7.50 8.20
PETM 150117C00065000 C 01/17/15 65.0 5.90 6.50
PETM 150117C00067500 C 01/17/15 67.5 4.60 5.00
PETM 150117C00070000 C 01/17/15 70.0 3.50 4.00
PETM 150117C00072500 C 01/17/15 72.5 2.60 2.95
PETM 150117C00075000 C 01/17/15 75.0 1.85 2.20
PETM 150117C00077500 C 01/17/15 77.5 1.30 1.60
PETM 150117C00080000 C 01/17/15 80.0 0.85 1.15
PETM 150117C00082500 C 01/17/15 82.5 0.55 0.80
PETM 150117C00085000 C 01/17/15 85.0 0.35 0.60
PETM 150117C00090000 C 01/17/15 90.0 0.10 0.30
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 0.15
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.20
PETM 150117P00037500 P 01/17/15 37.5 0.00 0.25
PETM 150117P00040000 P 01/17/15 40.0 0.05 0.25
PETM 150117P00042500 P 01/17/15 42.5 0.15 0.35
PETM 150117P00045000 P 01/17/15 45.0 0.20 0.40
PETM 150117P00047500 P 01/17/15 47.5 0.35 0.55
PETM 150117P00050000 P 01/17/15 50.0 0.55 0.75
PETM 150117P00052500 P 01/17/15 52.5 0.80 1.00
PETM 150117P00055000 P 01/17/15 55.0 1.10 1.35
PETM 150117P00057500 P 01/17/15 57.5 1.55 1.85
PETM 150117P00060000 P 01/17/15 60.0 2.10 2.40
PETM 150117P00062500 P 01/17/15 62.5 2.80 3.20
PETM 150117P00065000 P 01/17/15 65.0 3.80 4.10
PETM 150117P00067500 P 01/17/15 67.5 4.90 5.30
PETM 150117P00070000 P 01/17/15 70.0 6.20 6.70
PETM 150117P00072500 P 01/17/15 72.5 7.60 8.20
PETM 150117P00075000 P 01/17/15 75.0 9.30 10.10
PETM 150117P00077500 P 01/17/15 77.5 11.00 12.00
PETM 150117P00080000 P 01/17/15 80.0 13.10 14.20
PETM 150117P00082500 P 01/17/15 82.5 15.30 16.30
PETM 150117P00085000 P 01/17/15 85.0 17.60 18.70
PETM 150117P00090000 P 01/17/15 90.0 22.60 23.50
PETM 150117P00095000 P 01/17/15 95.0 27.50 28.60
PETM 150117P00100000 P 01/17/15 100.0 32.50 33.50
PETM 150117P00105000 P 01/17/15 105.0 37.40 38.20

OPRA data is delayed 15 minutes.