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 (2015-04-03)Premium Content

Pitney Bowes Inc (PBI)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150515C00014000 C 05/15/15 14.0 9.10 9.70
PBI 150515C00015000 C 05/15/15 15.0 8.10 8.70
PBI 150515C00016000 C 05/15/15 16.0 7.20 7.60
PBI 150515C00017000 C 05/15/15 17.0 6.20 6.60
PBI 150515C00018000 C 05/15/15 18.0 5.20 5.60
PBI 150515C00019000 C 05/15/15 19.0 4.20 4.60
PBI 150515C00020000 C 05/15/15 20.0 3.20 3.60
PBI 150515C00021000 C 05/15/15 21.0 2.35 2.70
PBI 150515C00022000 C 05/15/15 22.0 1.55 1.85
PBI 150515C00023000 C 05/15/15 23.0 0.90 1.05
PBI 150515C00024000 C 05/15/15 24.0 0.50 0.65
PBI 150515C00025000 C 05/15/15 25.0 0.20 0.35
PBI 150515C00026000 C 05/15/15 26.0 0.05 0.20
PBI 150515C00027000 C 05/15/15 27.0 0.00 0.15
PBI 150515C00028000 C 05/15/15 28.0 0.00 0.10
PBI 150515C00029000 C 05/15/15 29.0 0.00 0.10
PBI 150515C00030000 C 05/15/15 30.0 0.00 0.05
PBI 150515C00031000 C 05/15/15 31.0 0.00 0.05
PBI 150515C00032000 C 05/15/15 32.0 0.00 0.05
PBI 150515P00014000 P 05/15/15 14.0 0.00 0.05
PBI 150515P00015000 P 05/15/15 15.0 0.00 0.05
PBI 150515P00016000 P 05/15/15 16.0 0.00 0.05
PBI 150515P00017000 P 05/15/15 17.0 0.00 0.05
PBI 150515P00018000 P 05/15/15 18.0 0.00 0.10
PBI 150515P00019000 P 05/15/15 19.0 0.00 0.10
PBI 150515P00020000 P 05/15/15 20.0 0.05 0.20
PBI 150515P00021000 P 05/15/15 21.0 0.15 0.25
PBI 150515P00022000 P 05/15/15 22.0 0.40 0.45
PBI 150515P00023000 P 05/15/15 23.0 0.75 0.85
PBI 150515P00024000 P 05/15/15 24.0 1.35 1.45
PBI 150515P00025000 P 05/15/15 25.0 1.90 2.25
PBI 150515P00026000 P 05/15/15 26.0 2.75 3.10
PBI 150515P00027000 P 05/15/15 27.0 3.60 4.10
PBI 150515P00028000 P 05/15/15 28.0 4.60 5.10
PBI 150515P00029000 P 05/15/15 29.0 5.60 6.10
PBI 150515P00030000 P 05/15/15 30.0 6.60 7.00
PBI 150515P00031000 P 05/15/15 31.0 7.60 8.10
PBI 150515P00032000 P 05/15/15 32.0 8.60 9.00
PBI 150717C00016000 C 07/17/15 16.0 7.10 7.60
PBI 150717C00017000 C 07/17/15 17.0 6.10 6.60
PBI 150717C00018000 C 07/17/15 18.0 5.10 5.60
PBI 150717C00019000 C 07/17/15 19.0 4.20 4.70
PBI 150717C00020000 C 07/17/15 20.0 3.30 3.70
PBI 150717C00021000 C 07/17/15 21.0 2.45 2.85
PBI 150717C00022000 C 07/17/15 22.0 1.80 2.05
PBI 150717C00023000 C 07/17/15 23.0 1.20 1.35
PBI 150717C00024000 C 07/17/15 24.0 0.75 0.85
PBI 150717C00025000 C 07/17/15 25.0 0.40 0.50
PBI 150717C00026000 C 07/17/15 26.0 0.20 0.35
PBI 150717C00027000 C 07/17/15 27.0 0.05 0.25
PBI 150717C00028000 C 07/17/15 28.0 0.05 0.20
PBI 150717C00029000 C 07/17/15 29.0 0.00 0.15
PBI 150717C00030000 C 07/17/15 30.0 0.00 0.10
PBI 150717C00031000 C 07/17/15 31.0 0.00 0.10
PBI 150717C00032000 C 07/17/15 32.0 0.00 0.05
PBI 150717C00033000 C 07/17/15 33.0 0.00 0.05
PBI 150717C00034000 C 07/17/15 34.0 0.00 0.05
PBI 150717C00035000 C 07/17/15 35.0 0.00 0.05
PBI 150717P00016000 P 07/17/15 16.0 0.00 0.10
PBI 150717P00017000 P 07/17/15 17.0 0.00 0.10
PBI 150717P00018000 P 07/17/15 18.0 0.05 0.15
PBI 150717P00019000 P 07/17/15 19.0 0.05 0.25
PBI 150717P00020000 P 07/17/15 20.0 0.15 0.35
PBI 150717P00021000 P 07/17/15 21.0 0.40 0.45
PBI 150717P00022000 P 07/17/15 22.0 0.65 0.75
PBI 150717P00023000 P 07/17/15 23.0 1.05 1.15
PBI 150717P00024000 P 07/17/15 24.0 1.60 1.75
PBI 150717P00025000 P 07/17/15 25.0 2.25 2.55
PBI 150717P00026000 P 07/17/15 26.0 2.90 3.30
PBI 150717P00027000 P 07/17/15 27.0 3.70 4.20
PBI 150717P00028000 P 07/17/15 28.0 4.70 5.10
PBI 150717P00029000 P 07/17/15 29.0 5.60 6.10
PBI 150717P00030000 P 07/17/15 30.0 6.60 7.10
PBI 150717P00031000 P 07/17/15 31.0 7.60 8.10
PBI 150717P00032000 P 07/17/15 32.0 8.60 9.10
PBI 150717P00033000 P 07/17/15 33.0 9.60 10.00
PBI 150717P00034000 P 07/17/15 34.0 10.60 11.00
PBI 150717P00035000 P 07/17/15 35.0 11.60 12.10
PBI 151016C00015000 C 10/16/15 15.0 8.10 8.60
PBI 151016C00016000 C 10/16/15 16.0 7.20 7.60
PBI 151016C00017000 C 10/16/15 17.0 6.20 6.70
PBI 151016C00018000 C 10/16/15 18.0 5.30 5.70
PBI 151016C00019000 C 10/16/15 19.0 4.30 4.80
PBI 151016C00020000 C 10/16/15 20.0 3.50 4.00
PBI 151016C00021000 C 10/16/15 21.0 2.85 3.20
PBI 151016C00022000 C 10/16/15 22.0 2.20 2.45
PBI 151016C00023000 C 10/16/15 23.0 1.65 1.90
PBI 151016C00024000 C 10/16/15 24.0 1.15 1.40
PBI 151016C00025000 C 10/16/15 25.0 0.80 1.05
PBI 151016C00026000 C 10/16/15 26.0 0.50 0.70
PBI 151016C00027000 C 10/16/15 27.0 0.35 0.50
PBI 151016C00028000 C 10/16/15 28.0 0.15 0.40
PBI 151016C00029000 C 10/16/15 29.0 0.10 0.35
PBI 151016C00030000 C 10/16/15 30.0 0.05 0.30
PBI 151016C00031000 C 10/16/15 31.0 0.05 0.25
PBI 151016P00015000 P 10/16/15 15.0 0.05 0.20
PBI 151016P00016000 P 10/16/15 16.0 0.05 0.25
PBI 151016P00017000 P 10/16/15 17.0 0.10 0.30
PBI 151016P00018000 P 10/16/15 18.0 0.20 0.45
PBI 151016P00019000 P 10/16/15 19.0 0.35 0.60
PBI 151016P00020000 P 10/16/15 20.0 0.55 0.75
PBI 151016P00021000 P 10/16/15 21.0 0.80 1.10
PBI 151016P00022000 P 10/16/15 22.0 1.15 1.45
PBI 151016P00023000 P 10/16/15 23.0 1.60 1.90
PBI 151016P00024000 P 10/16/15 24.0 2.15 2.40
PBI 151016P00025000 P 10/16/15 25.0 2.80 3.10
PBI 151016P00026000 P 10/16/15 26.0 3.40 3.90
PBI 151016P00027000 P 10/16/15 27.0 4.20 4.70
PBI 151016P00028000 P 10/16/15 28.0 5.00 5.60
PBI 151016P00029000 P 10/16/15 29.0 5.90 6.50
PBI 151016P00030000 P 10/16/15 30.0 6.90 7.40
PBI 151016P00031000 P 10/16/15 31.0 7.80 8.60
PBI 160115C00005000 C 01/15/16 5.0 17.80 19.00
PBI 160115C00008000 C 01/15/16 8.0 13.80 16.20
PBI 160115C00010000 C 01/15/16 10.0 12.90 14.00
PBI 160115C00013000 C 01/15/16 13.0 10.00 10.80
PBI 160115C00015000 C 01/15/16 15.0 8.10 8.60
PBI 160115C00017000 C 01/15/16 17.0 6.20 6.80
PBI 160115C00020000 C 01/15/16 20.0 3.60 4.20
PBI 160115C00022000 C 01/15/16 22.0 2.40 3.00
PBI 160115C00025000 C 01/15/16 25.0 1.15 1.55
PBI 160115C00027000 C 01/15/16 27.0 0.50 1.00
PBI 160115C00030000 C 01/15/16 30.0 0.25 0.50
PBI 160115C00035000 C 01/15/16 35.0 0.00 0.20
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.10
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.05
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.05
PBI 160115P00010000 P 01/15/16 10.0 0.00 0.10
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.20
PBI 160115P00015000 P 01/15/16 15.0 0.05 0.30
PBI 160115P00017000 P 01/15/16 17.0 0.20 0.55
PBI 160115P00020000 P 01/15/16 20.0 0.75 1.20
PBI 160115P00022000 P 01/15/16 22.0 1.45 1.90
PBI 160115P00025000 P 01/15/16 25.0 3.00 3.60
PBI 160115P00027000 P 01/15/16 27.0 4.40 5.20
PBI 160115P00030000 P 01/15/16 30.0 7.00 7.80
PBI 160115P00035000 P 01/15/16 35.0 11.80 12.50
PBI 160115P00040000 P 01/15/16 40.0 16.70 17.40
PBI 170120C00013000 C 01/20/17 13.0 9.90 11.20
PBI 170120C00015000 C 01/20/17 15.0 8.00 9.10
PBI 170120C00018000 C 01/20/17 18.0 5.50 6.30
PBI 170120C00020000 C 01/20/17 20.0 4.10 5.00
PBI 170120C00023000 C 01/20/17 23.0 2.40 3.50
PBI 170120C00025000 C 01/20/17 25.0 1.70 2.55
PBI 170120C00027000 C 01/20/17 27.0 1.10 1.95
PBI 170120C00030000 C 01/20/17 30.0 0.50 1.25
PBI 170120C00032000 C 01/20/17 32.0 0.30 1.05
PBI 170120C00035000 C 01/20/17 35.0 0.15 0.75
PBI 170120C00037000 C 01/20/17 37.0 0.05 0.60
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.45
PBI 170120P00013000 P 01/20/17 13.0 0.25 0.70
PBI 170120P00015000 P 01/20/17 15.0 0.50 1.05
PBI 170120P00018000 P 01/20/17 18.0 1.20 1.85
PBI 170120P00020000 P 01/20/17 20.0 1.85 2.65
PBI 170120P00023000 P 01/20/17 23.0 3.20 4.20
PBI 170120P00025000 P 01/20/17 25.0 4.30 5.50
PBI 170120P00027000 P 01/20/17 27.0 5.70 7.00
PBI 170120P00030000 P 01/20/17 30.0 8.20 9.50
PBI 170120P00032000 P 01/20/17 32.0 9.70 11.20
PBI 170120P00035000 P 01/20/17 35.0 12.40 14.00
PBI 170120P00037000 P 01/20/17 37.0 14.20 15.90
PBI 170120P00040000 P 01/20/17 40.0 17.10 18.70

OPRA data is delayed 15 minutes.