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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 140816C00040000 C 08/16/14 40.0 28.70 30.10
PETM 140816C00042500 C 08/16/14 42.5 25.10 27.60
PETM 140816C00045000 C 08/16/14 45.0 22.60 25.10
PETM 140816C00047500 C 08/16/14 47.5 20.10 22.60
PETM 140816C00050000 C 08/16/14 50.0 17.60 20.30
PETM 140816C00052500 C 08/16/14 52.5 15.90 17.50
PETM 140816C00055000 C 08/16/14 55.0 13.30 15.30
PETM 140816C00057500 C 08/16/14 57.5 11.40 12.70
PETM 140816C00060000 C 08/16/14 60.0 9.00 9.90
PETM 140816C00062500 C 08/16/14 62.5 6.70 7.60
PETM 140816C00065000 C 08/16/14 65.0 3.90 4.80
PETM 140816C00067500 C 08/16/14 67.5 1.85 2.60
PETM 140816C00070000 C 08/16/14 70.0 0.85 0.95
PETM 140816C00072500 C 08/16/14 72.5 0.15 0.30
PETM 140816C00075000 C 08/16/14 75.0 0.10 0.25
PETM 140816C00077500 C 08/16/14 77.5 0.00 0.15
PETM 140816C00080000 C 08/16/14 80.0 0.00 0.10
PETM 140816C00085000 C 08/16/14 85.0 0.00 0.10
PETM 140816C00090000 C 08/16/14 90.0 0.00 0.05
PETM 140816P00040000 P 08/16/14 40.0 0.00 0.05
PETM 140816P00042500 P 08/16/14 42.5 0.00 0.05
PETM 140816P00045000 P 08/16/14 45.0 0.00 0.05
PETM 140816P00047500 P 08/16/14 47.5 0.00 0.05
PETM 140816P00050000 P 08/16/14 50.0 0.00 0.05
PETM 140816P00052500 P 08/16/14 52.5 0.00 0.05
PETM 140816P00055000 P 08/16/14 55.0 0.00 0.05
PETM 140816P00057500 P 08/16/14 57.5 0.00 0.05
PETM 140816P00060000 P 08/16/14 60.0 0.00 0.10
PETM 140816P00062500 P 08/16/14 62.5 0.00 0.20
PETM 140816P00065000 P 08/16/14 65.0 0.05 0.20
PETM 140816P00067500 P 08/16/14 67.5 0.35 0.55
PETM 140816P00070000 P 08/16/14 70.0 1.30 1.65
PETM 140816P00072500 P 08/16/14 72.5 3.10 3.80
PETM 140816P00075000 P 08/16/14 75.0 4.60 6.40
PETM 140816P00077500 P 08/16/14 77.5 7.20 8.90
PETM 140816P00080000 P 08/16/14 80.0 9.70 11.90
PETM 140816P00085000 P 08/16/14 85.0 13.40 16.60
PETM 140816P00090000 P 08/16/14 90.0 18.40 21.60
PETM 140920C00047500 C 09/20/14 47.5 20.90 24.10
PETM 140920C00050000 C 09/20/14 50.0 17.70 21.10
PETM 140920C00055000 C 09/20/14 55.0 12.80 15.50
PETM 140920C00060000 C 09/20/14 60.0 8.80 10.50
PETM 140920C00062500 C 09/20/14 62.5 6.70 8.60
PETM 140920C00065000 C 09/20/14 65.0 4.80 5.80
PETM 140920C00067500 C 09/20/14 67.5 3.50 4.20
PETM 140920C00070000 C 09/20/14 70.0 2.30 2.65
PETM 140920C00072500 C 09/20/14 72.5 1.35 1.65
PETM 140920C00075000 C 09/20/14 75.0 0.80 1.00
PETM 140920C00077500 C 09/20/14 77.5 0.40 0.75
PETM 140920C00080000 C 09/20/14 80.0 0.15 0.50
PETM 140920C00085000 C 09/20/14 85.0 0.00 0.25
PETM 140920C00090000 C 09/20/14 90.0 0.00 0.20
PETM 140920P00047500 P 09/20/14 47.5 0.00 0.10
PETM 140920P00050000 P 09/20/14 50.0 0.00 0.15
PETM 140920P00055000 P 09/20/14 55.0 0.00 0.25
PETM 140920P00060000 P 09/20/14 60.0 0.20 0.45
PETM 140920P00062500 P 09/20/14 62.5 0.45 0.70
PETM 140920P00065000 P 09/20/14 65.0 1.00 1.25
PETM 140920P00067500 P 09/20/14 67.5 1.75 2.10
PETM 140920P00070000 P 09/20/14 70.0 2.90 3.40
PETM 140920P00072500 P 09/20/14 72.5 4.40 5.20
PETM 140920P00075000 P 09/20/14 75.0 6.00 7.10
PETM 140920P00077500 P 09/20/14 77.5 8.20 9.30
PETM 140920P00080000 P 09/20/14 80.0 9.70 11.90
PETM 140920P00085000 P 09/20/14 85.0 13.50 16.90
PETM 140920P00090000 P 09/20/14 90.0 18.90 21.40
PETM 141018C00042500 C 10/18/14 42.5 25.90 28.20
PETM 141018C00045000 C 10/18/14 45.0 23.30 25.90
PETM 141018C00047500 C 10/18/14 47.5 20.50 24.20
PETM 141018C00050000 C 10/18/14 50.0 17.90 21.10
PETM 141018C00055000 C 10/18/14 55.0 13.70 16.80
PETM 141018C00057500 C 10/18/14 57.5 11.80 13.30
PETM 141018C00060000 C 10/18/14 60.0 9.50 10.90
PETM 141018C00062500 C 10/18/14 62.5 7.50 8.30
PETM 141018C00065000 C 10/18/14 65.0 5.80 6.20
PETM 141018C00067500 C 10/18/14 67.5 3.90 4.60
PETM 141018C00070000 C 10/18/14 70.0 2.70 3.30
PETM 141018C00072500 C 10/18/14 72.5 1.65 2.30
PETM 141018C00075000 C 10/18/14 75.0 1.00 1.30
PETM 141018C00077500 C 10/18/14 77.5 0.45 0.90
PETM 141018C00080000 C 10/18/14 80.0 0.25 0.70
PETM 141018C00085000 C 10/18/14 85.0 0.00 0.35
PETM 141018C00090000 C 10/18/14 90.0 0.00 0.20
PETM 141018C00095000 C 10/18/14 95.0 0.00 0.20
PETM 141018P00042500 P 10/18/14 42.5 0.00 0.10
PETM 141018P00045000 P 10/18/14 45.0 0.00 0.10
PETM 141018P00047500 P 10/18/14 47.5 0.00 0.15
PETM 141018P00050000 P 10/18/14 50.0 0.05 0.20
PETM 141018P00055000 P 10/18/14 55.0 0.15 0.30
PETM 141018P00057500 P 10/18/14 57.5 0.30 0.40
PETM 141018P00060000 P 10/18/14 60.0 0.45 0.65
PETM 141018P00062500 P 10/18/14 62.5 0.65 1.15
PETM 141018P00065000 P 10/18/14 65.0 1.35 1.55
PETM 141018P00067500 P 10/18/14 67.5 2.20 2.45
PETM 141018P00070000 P 10/18/14 70.0 3.40 3.60
PETM 141018P00072500 P 10/18/14 72.5 4.80 5.30
PETM 141018P00075000 P 10/18/14 75.0 6.40 7.10
PETM 141018P00077500 P 10/18/14 77.5 8.30 9.50
PETM 141018P00080000 P 10/18/14 80.0 10.10 11.60
PETM 141018P00085000 P 10/18/14 85.0 14.10 16.70
PETM 141018P00090000 P 10/18/14 90.0 19.00 22.50
PETM 141018P00095000 P 10/18/14 95.0 24.50 26.30
PETM 150117C00035000 C 01/17/15 35.0 32.60 36.60
PETM 150117C00037500 C 01/17/15 37.5 30.10 34.10
PETM 150117C00040000 C 01/17/15 40.0 27.70 31.60
PETM 150117C00042500 C 01/17/15 42.5 25.80 27.90
PETM 150117C00045000 C 01/17/15 45.0 23.60 26.60
PETM 150117C00047500 C 01/17/15 47.5 20.30 24.20
PETM 150117C00050000 C 01/17/15 50.0 18.40 21.00
PETM 150117C00052500 C 01/17/15 52.5 15.80 19.40
PETM 150117C00055000 C 01/17/15 55.0 14.00 15.90
PETM 150117C00057500 C 01/17/15 57.5 11.60 13.60
PETM 150117C00060000 C 01/17/15 60.0 9.70 11.10
PETM 150117C00062500 C 01/17/15 62.5 7.70 9.20
PETM 150117C00065000 C 01/17/15 65.0 6.30 7.10
PETM 150117C00067500 C 01/17/15 67.5 4.90 5.60
PETM 150117C00070000 C 01/17/15 70.0 3.60 4.30
PETM 150117C00072500 C 01/17/15 72.5 2.75 3.20
PETM 150117C00075000 C 01/17/15 75.0 1.95 2.55
PETM 150117C00077500 C 01/17/15 77.5 1.20 1.90
PETM 150117C00080000 C 01/17/15 80.0 0.90 1.30
PETM 150117C00082500 C 01/17/15 82.5 0.45 1.10
PETM 150117C00085000 C 01/17/15 85.0 0.45 0.75
PETM 150117C00090000 C 01/17/15 90.0 0.10 0.40
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.20
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.25
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.20
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.10
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 0.15
PETM 150117P00045000 P 01/17/15 45.0 0.05 0.25
PETM 150117P00047500 P 01/17/15 47.5 0.00 0.25
PETM 150117P00050000 P 01/17/15 50.0 0.20 0.40
PETM 150117P00052500 P 01/17/15 52.5 0.20 0.45
PETM 150117P00055000 P 01/17/15 55.0 0.45 0.65
PETM 150117P00057500 P 01/17/15 57.5 0.75 0.95
PETM 150117P00060000 P 01/17/15 60.0 1.10 1.35
PETM 150117P00062500 P 01/17/15 62.5 1.75 2.00
PETM 150117P00065000 P 01/17/15 65.0 2.35 2.75
PETM 150117P00067500 P 01/17/15 67.5 3.10 3.90
PETM 150117P00070000 P 01/17/15 70.0 4.40 4.90
PETM 150117P00072500 P 01/17/15 72.5 5.60 6.60
PETM 150117P00075000 P 01/17/15 75.0 7.30 8.60
PETM 150117P00077500 P 01/17/15 77.5 9.20 10.50
PETM 150117P00080000 P 01/17/15 80.0 11.20 12.50
PETM 150117P00082500 P 01/17/15 82.5 13.40 14.90
PETM 150117P00085000 P 01/17/15 85.0 15.30 17.30
PETM 150117P00090000 P 01/17/15 90.0 18.90 21.90
PETM 150117P00095000 P 01/17/15 95.0 23.70 27.60
PETM 150117P00100000 P 01/17/15 100.0 28.60 32.60
PETM 150117P00105000 P 01/17/15 105.0 33.70 36.80
PETM 160115C00035000 C 01/15/16 35.0 32.90 36.60
PETM 160115C00037500 C 01/15/16 37.5 29.60 34.20
PETM 160115C00040000 C 01/15/16 40.0 27.10 31.60
PETM 160115C00042500 C 01/15/16 42.5 24.70 29.20
PETM 160115C00045000 C 01/15/16 45.0 22.40 26.80
PETM 160115C00047500 C 01/15/16 47.5 20.00 24.60
PETM 160115C00050000 C 01/15/16 50.0 18.50 22.00
PETM 160115C00055000 C 01/15/16 55.0 14.40 18.20
PETM 160115C00060000 C 01/15/16 60.0 11.30 13.20
PETM 160115C00062500 C 01/15/16 62.5 9.70 11.60
PETM 160115C00065000 C 01/15/16 65.0 8.30 10.20
PETM 160115C00067500 C 01/15/16 67.5 7.00 8.80
PETM 160115C00070000 C 01/15/16 70.0 6.50 7.70
PETM 160115C00072500 C 01/15/16 72.5 4.80 6.70
PETM 160115C00075000 C 01/15/16 75.0 4.10 5.80
PETM 160115C00077500 C 01/15/16 77.5 3.30 5.10
PETM 160115C00080000 C 01/15/16 80.0 2.55 4.50
PETM 160115C00085000 C 01/15/16 85.0 1.40 3.40
PETM 160115C00090000 C 01/15/16 90.0 0.75 2.65
PETM 160115C00095000 C 01/15/16 95.0 0.35 2.05
PETM 160115C00100000 C 01/15/16 100.0 0.50 1.65
PETM 160115C00105000 C 01/15/16 105.0 0.10 1.30
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.40
PETM 160115P00037500 P 01/15/16 37.5 0.00 0.55
PETM 160115P00040000 P 01/15/16 40.0 0.00 0.70
PETM 160115P00042500 P 01/15/16 42.5 0.10 0.75
PETM 160115P00045000 P 01/15/16 45.0 0.15 0.90
PETM 160115P00047500 P 01/15/16 47.5 0.35 1.50
PETM 160115P00050000 P 01/15/16 50.0 0.65 1.75
PETM 160115P00055000 P 01/15/16 55.0 1.35 2.85
PETM 160115P00060000 P 01/15/16 60.0 2.65 4.20
PETM 160115P00062500 P 01/15/16 62.5 3.60 5.00
PETM 160115P00065000 P 01/15/16 65.0 4.60 6.30
PETM 160115P00067500 P 01/15/16 67.5 5.80 7.50
PETM 160115P00070000 P 01/15/16 70.0 7.10 8.80
PETM 160115P00072500 P 01/15/16 72.5 8.50 10.40
PETM 160115P00075000 P 01/15/16 75.0 10.00 12.00
PETM 160115P00077500 P 01/15/16 77.5 11.70 13.80
PETM 160115P00080000 P 01/15/16 80.0 13.50 15.70
PETM 160115P00085000 P 01/15/16 85.0 17.40 19.70
PETM 160115P00090000 P 01/15/16 90.0 21.70 23.90
PETM 160115P00095000 P 01/15/16 95.0 24.70 29.10
PETM 160115P00100000 P 01/15/16 100.0 29.30 33.70
PETM 160115P00105000 P 01/15/16 105.0 34.10 38.50

OPRA data is delayed 15 minutes.