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 (2015-07-03)Premium Content

Pitney Bowes Inc (PBI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150918C00012000 C 09/18/15 12.0 7.50 8.30
PBI 150918C00013000 C 09/18/15 13.0 6.50 7.30
PBI 150918C00014000 C 09/18/15 14.0 5.50 6.30
PBI 150918C00015000 C 09/18/15 15.0 4.50 5.20
PBI 150918C00016000 C 09/18/15 16.0 3.50 4.30
PBI 150918C00017000 C 09/18/15 17.0 2.75 3.30
PBI 150918C00018000 C 09/18/15 18.0 1.75 2.25
PBI 150918C00019000 C 09/18/15 19.0 1.05 1.35
PBI 150918C00020000 C 09/18/15 20.0 0.45 0.60
PBI 150918C00021000 C 09/18/15 21.0 0.10 0.20
PBI 150918C00022000 C 09/18/15 22.0 0.00 0.20
PBI 150918C00023000 C 09/18/15 23.0 0.00 0.25
PBI 150918C00024000 C 09/18/15 24.0 0.00 0.25
PBI 150918C00025000 C 09/18/15 25.0 0.00 0.20
PBI 150918C00026000 C 09/18/15 26.0 0.00 0.25
PBI 150918C00027000 C 09/18/15 27.0 0.00 0.25
PBI 150918C00028000 C 09/18/15 28.0 0.00 0.25
PBI 150918C00029000 C 09/18/15 29.0 0.00 0.25
PBI 150918C00030000 C 09/18/15 30.0 0.00 0.25
PBI 150918P00012000 P 09/18/15 12.0 0.00 0.25
PBI 150918P00013000 P 09/18/15 13.0 0.00 0.25
PBI 150918P00014000 P 09/18/15 14.0 0.00 0.25
PBI 150918P00015000 P 09/18/15 15.0 0.00 0.25
PBI 150918P00016000 P 09/18/15 16.0 0.00 0.30
PBI 150918P00017000 P 09/18/15 17.0 0.00 0.25
PBI 150918P00018000 P 09/18/15 18.0 0.00 0.25
PBI 150918P00019000 P 09/18/15 19.0 0.20 0.40
PBI 150918P00020000 P 09/18/15 20.0 0.50 0.65
PBI 150918P00021000 P 09/18/15 21.0 1.00 1.50
PBI 150918P00022000 P 09/18/15 22.0 1.85 2.35
PBI 150918P00023000 P 09/18/15 23.0 2.75 3.50
PBI 150918P00024000 P 09/18/15 24.0 3.70 4.50
PBI 150918P00025000 P 09/18/15 25.0 4.70 5.50
PBI 150918P00026000 P 09/18/15 26.0 5.70 6.50
PBI 150918P00027000 P 09/18/15 27.0 6.60 7.50
PBI 150918P00028000 P 09/18/15 28.0 7.70 8.50
PBI 150918P00029000 P 09/18/15 29.0 8.70 9.50
PBI 150918P00030000 P 09/18/15 30.0 9.60 10.50
PBI 151016C00014000 C 10/16/15 14.0 5.60 6.30
PBI 151016C00015000 C 10/16/15 15.0 4.50 5.30
PBI 151016C00016000 C 10/16/15 16.0 3.60 4.40
PBI 151016C00017000 C 10/16/15 17.0 2.75 3.40
PBI 151016C00018000 C 10/16/15 18.0 1.95 2.40
PBI 151016C00019000 C 10/16/15 19.0 1.30 1.45
PBI 151016C00020000 C 10/16/15 20.0 0.70 0.85
PBI 151016C00021000 C 10/16/15 21.0 0.30 0.40
PBI 151016C00022000 C 10/16/15 22.0 0.00 0.20
PBI 151016C00023000 C 10/16/15 23.0 0.00 0.30
PBI 151016C00024000 C 10/16/15 24.0 0.00 0.20
PBI 151016C00025000 C 10/16/15 25.0 0.00 0.05
PBI 151016C00026000 C 10/16/15 26.0 0.00 0.25
PBI 151016C00027000 C 10/16/15 27.0 0.00 0.25
PBI 151016C00028000 C 10/16/15 28.0 0.00 0.25
PBI 151016C00029000 C 10/16/15 29.0 0.00 0.25
PBI 151016C00030000 C 10/16/15 30.0 0.00 0.25
PBI 151016C00031000 C 10/16/15 31.0 0.00 0.25
PBI 151016P00014000 P 10/16/15 14.0 0.00 0.30
PBI 151016P00015000 P 10/16/15 15.0 0.00 0.30
PBI 151016P00016000 P 10/16/15 16.0 0.00 0.30
PBI 151016P00017000 P 10/16/15 17.0 0.00 0.30
PBI 151016P00018000 P 10/16/15 18.0 0.20 0.30
PBI 151016P00019000 P 10/16/15 19.0 0.40 0.50
PBI 151016P00020000 P 10/16/15 20.0 0.75 0.90
PBI 151016P00021000 P 10/16/15 21.0 1.20 1.50
PBI 151016P00022000 P 10/16/15 22.0 1.95 2.40
PBI 151016P00023000 P 10/16/15 23.0 2.75 3.50
PBI 151016P00024000 P 10/16/15 24.0 3.80 4.50
PBI 151016P00025000 P 10/16/15 25.0 4.80 5.50
PBI 151016P00026000 P 10/16/15 26.0 5.80 6.50
PBI 151016P00027000 P 10/16/15 27.0 6.70 7.50
PBI 151016P00028000 P 10/16/15 28.0 7.70 8.50
PBI 151016P00029000 P 10/16/15 29.0 8.60 9.50
PBI 151016P00030000 P 10/16/15 30.0 9.50 10.70
PBI 151016P00031000 P 10/16/15 31.0 10.50 11.50
PBI 160115C00005000 C 01/15/16 5.0 14.40 15.50
PBI 160115C00008000 C 01/15/16 8.0 11.40 12.50
PBI 160115C00010000 C 01/15/16 10.0 9.40 10.50
PBI 160115C00013000 C 01/15/16 13.0 6.30 7.40
PBI 160115C00014000 C 01/15/16 14.0 5.50 6.40
PBI 160115C00015000 C 01/15/16 15.0 4.50 5.40
PBI 160115C00016000 C 01/15/16 16.0 3.70 4.50
PBI 160115C00017000 C 01/15/16 17.0 2.90 3.60
PBI 160115C00018000 C 01/15/16 18.0 2.25 2.85
PBI 160115C00019000 C 01/15/16 19.0 1.75 2.05
PBI 160115C00020000 C 01/15/16 20.0 1.20 1.40
PBI 160115C00021000 C 01/15/16 21.0 0.85 1.00
PBI 160115C00022000 C 01/15/16 22.0 0.55 0.65
PBI 160115C00023000 C 01/15/16 23.0 0.30 0.40
PBI 160115C00024000 C 01/15/16 24.0 0.10 0.40
PBI 160115C00025000 C 01/15/16 25.0 0.10 0.30
PBI 160115C00026000 C 01/15/16 26.0 0.00 0.30
PBI 160115C00027000 C 01/15/16 27.0 0.00 0.25
PBI 160115C00028000 C 01/15/16 28.0 0.00 0.15
PBI 160115C00029000 C 01/15/16 29.0 0.00 0.10
PBI 160115C00030000 C 01/15/16 30.0 0.00 0.10
PBI 160115C00031000 C 01/15/16 31.0 0.00 0.10
PBI 160115C00032000 C 01/15/16 32.0 0.00 0.10
PBI 160115C00033000 C 01/15/16 33.0 0.00 0.10
PBI 160115C00034000 C 01/15/16 34.0 0.00 0.10
PBI 160115C00035000 C 01/15/16 35.0 0.00 0.10
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.10
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.10
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.10
PBI 160115P00010000 P 01/15/16 10.0 0.00 0.10
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.25
PBI 160115P00014000 P 01/15/16 14.0 0.00 0.35
PBI 160115P00015000 P 01/15/16 15.0 0.05 0.40
PBI 160115P00016000 P 01/15/16 16.0 0.15 0.55
PBI 160115P00017000 P 01/15/16 17.0 0.35 0.70
PBI 160115P00018000 P 01/15/16 18.0 0.65 0.80
PBI 160115P00019000 P 01/15/16 19.0 1.00 1.15
PBI 160115P00020000 P 01/15/16 20.0 1.45 1.60
PBI 160115P00021000 P 01/15/16 21.0 1.90 2.25
PBI 160115P00022000 P 01/15/16 22.0 2.50 3.20
PBI 160115P00023000 P 01/15/16 23.0 3.30 4.00
PBI 160115P00024000 P 01/15/16 24.0 4.20 4.90
PBI 160115P00025000 P 01/15/16 25.0 5.10 5.80
PBI 160115P00026000 P 01/15/16 26.0 6.00 6.80
PBI 160115P00027000 P 01/15/16 27.0 6.80 7.80
PBI 160115P00028000 P 01/15/16 28.0 7.90 8.80
PBI 160115P00029000 P 01/15/16 29.0 8.90 9.80
PBI 160115P00030000 P 01/15/16 30.0 9.70 10.80
PBI 160115P00031000 P 01/15/16 31.0 10.60 11.80
PBI 160115P00032000 P 01/15/16 32.0 11.60 12.80
PBI 160115P00033000 P 01/15/16 33.0 12.60 13.80
PBI 160115P00034000 P 01/15/16 34.0 13.60 14.80
PBI 160115P00035000 P 01/15/16 35.0 14.60 15.80
PBI 160115P00040000 P 01/15/16 40.0 19.60 20.80
PBI 160415C00012000 C 04/15/16 12.0 7.40 8.40
PBI 160415C00013000 C 04/15/16 13.0 6.50 7.40
PBI 160415C00014000 C 04/15/16 14.0 5.50 6.40
PBI 160415C00015000 C 04/15/16 15.0 4.70 5.50
PBI 160415C00016000 C 04/15/16 16.0 3.90 4.60
PBI 160415C00017000 C 04/15/16 17.0 3.20 3.80
PBI 160415C00018000 C 04/15/16 18.0 2.40 3.10
PBI 160415C00019000 C 04/15/16 19.0 2.00 2.35
PBI 160415C00020000 C 04/15/16 20.0 1.50 1.75
PBI 160415C00021000 C 04/15/16 21.0 1.15 1.40
PBI 160415C00022000 C 04/15/16 22.0 0.80 1.00
PBI 160415C00023000 C 04/15/16 23.0 0.55 0.80
PBI 160415C00024000 C 04/15/16 24.0 0.40 0.65
PBI 160415C00025000 C 04/15/16 25.0 0.15 0.55
PBI 160415C00026000 C 04/15/16 26.0 0.05 0.50
PBI 160415C00027000 C 04/15/16 27.0 0.00 0.45
PBI 160415C00028000 C 04/15/16 28.0 0.00 0.35
PBI 160415C00029000 C 04/15/16 29.0 0.00 0.30
PBI 160415C00030000 C 04/15/16 30.0 0.00 0.25
PBI 160415P00012000 P 04/15/16 12.0 0.00 0.35
PBI 160415P00013000 P 04/15/16 13.0 0.00 0.45
PBI 160415P00014000 P 04/15/16 14.0 0.05 0.50
PBI 160415P00015000 P 04/15/16 15.0 0.20 0.60
PBI 160415P00016000 P 04/15/16 16.0 0.40 0.80
PBI 160415P00017000 P 04/15/16 17.0 0.70 0.90
PBI 160415P00018000 P 04/15/16 18.0 1.00 1.25
PBI 160415P00019000 P 04/15/16 19.0 1.40 1.65
PBI 160415P00020000 P 04/15/16 20.0 1.90 2.15
PBI 160415P00021000 P 04/15/16 21.0 2.35 2.75
PBI 160415P00022000 P 04/15/16 22.0 2.90 3.70
PBI 160415P00023000 P 04/15/16 23.0 3.70 4.40
PBI 160415P00024000 P 04/15/16 24.0 4.50 5.30
PBI 160415P00025000 P 04/15/16 25.0 5.30 6.20
PBI 160415P00026000 P 04/15/16 26.0 6.20 7.10
PBI 160415P00027000 P 04/15/16 27.0 7.10 8.10
PBI 160415P00028000 P 04/15/16 28.0 8.10 9.00
PBI 160415P00029000 P 04/15/16 29.0 9.00 10.00
PBI 160415P00030000 P 04/15/16 30.0 9.50 11.00
PBI 170120C00013000 C 01/20/17 13.0 6.40 7.70
PBI 170120C00015000 C 01/20/17 15.0 4.80 5.90
PBI 170120C00018000 C 01/20/17 18.0 2.50 3.70
PBI 170120C00020000 C 01/20/17 20.0 1.75 2.55
PBI 170120C00023000 C 01/20/17 23.0 0.80 1.70
PBI 170120C00025000 C 01/20/17 25.0 0.35 1.20
PBI 170120C00027000 C 01/20/17 27.0 0.10 0.80
PBI 170120C00030000 C 01/20/17 30.0 0.00 0.65
PBI 170120C00032000 C 01/20/17 32.0 0.00 0.50
PBI 170120C00035000 C 01/20/17 35.0 0.00 0.30
PBI 170120C00037000 C 01/20/17 37.0 0.00 0.25
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.15
PBI 170120P00013000 P 01/20/17 13.0 0.10 0.90
PBI 170120P00015000 P 01/20/17 15.0 0.50 1.50
PBI 170120P00018000 P 01/20/17 18.0 1.55 2.55
PBI 170120P00020000 P 01/20/17 20.0 2.25 3.70
PBI 170120P00023000 P 01/20/17 23.0 4.20 5.70
PBI 170120P00025000 P 01/20/17 25.0 5.60 7.50
PBI 170120P00027000 P 01/20/17 27.0 7.30 9.20
PBI 170120P00030000 P 01/20/17 30.0 10.10 12.20
PBI 170120P00032000 P 01/20/17 32.0 12.00 13.80
PBI 170120P00035000 P 01/20/17 35.0 14.10 17.60
PBI 170120P00037000 P 01/20/17 37.0 15.50 20.00
PBI 170120P00040000 P 01/20/17 40.0 19.00 22.80

OPRA data is delayed 15 minutes.