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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150821C00013000 C 08/21/15 13.0 7.00 8.10
PBI 150821C00014000 C 08/21/15 14.0 6.00 7.10
PBI 150821C00015000 C 08/21/15 15.0 5.10 6.10
PBI 150821C00016000 C 08/21/15 16.0 4.30 5.10
PBI 150821C00017000 C 08/21/15 17.0 3.30 4.10
PBI 150821C00018000 C 08/21/15 18.0 2.30 3.10
PBI 150821C00019000 C 08/21/15 19.0 1.70 2.05
PBI 150821C00020000 C 08/21/15 20.0 0.80 1.10
PBI 150821C00021000 C 08/21/15 21.0 0.25 0.35
PBI 150821C00022000 C 08/21/15 22.0 0.00 0.10
PBI 150821C00023000 C 08/21/15 23.0 0.00 0.05
PBI 150821C00024000 C 08/21/15 24.0 0.00 0.05
PBI 150821C00025000 C 08/21/15 25.0 0.00 0.05
PBI 150821C00026000 C 08/21/15 26.0 0.00 0.05
PBI 150821C00027000 C 08/21/15 27.0 0.00 0.05
PBI 150821C00028000 C 08/21/15 28.0 0.00 0.05
PBI 150821C00029000 C 08/21/15 29.0 0.00 0.05
PBI 150821C00030000 C 08/21/15 30.0 0.00 0.05
PBI 150821C00031000 C 08/21/15 31.0 0.00 0.05
PBI 150821P00013000 P 08/21/15 13.0 0.00 0.05
PBI 150821P00014000 P 08/21/15 14.0 0.00 0.05
PBI 150821P00015000 P 08/21/15 15.0 0.00 0.05
PBI 150821P00016000 P 08/21/15 16.0 0.00 0.05
PBI 150821P00017000 P 08/21/15 17.0 0.00 0.05
PBI 150821P00018000 P 08/21/15 18.0 0.00 0.10
PBI 150821P00019000 P 08/21/15 19.0 0.00 0.15
PBI 150821P00020000 P 08/21/15 20.0 0.10 0.20
PBI 150821P00021000 P 08/21/15 21.0 0.50 0.65
PBI 150821P00022000 P 08/21/15 22.0 1.20 1.65
PBI 150821P00023000 P 08/21/15 23.0 2.15 2.90
PBI 150821P00024000 P 08/21/15 24.0 3.10 3.90
PBI 150821P00025000 P 08/21/15 25.0 4.10 5.00
PBI 150821P00026000 P 08/21/15 26.0 5.10 5.70
PBI 150821P00027000 P 08/21/15 27.0 6.10 6.90
PBI 150821P00028000 P 08/21/15 28.0 7.10 7.70
PBI 150821P00029000 P 08/21/15 29.0 8.10 8.70
PBI 150821P00030000 P 08/21/15 30.0 9.00 9.70
PBI 150821P00031000 P 08/21/15 31.0 10.10 10.70
PBI 150918C00012000 C 09/18/15 12.0 8.10 9.10
PBI 150918C00013000 C 09/18/15 13.0 7.00 8.10
PBI 150918C00014000 C 09/18/15 14.0 6.00 7.10
PBI 150918C00015000 C 09/18/15 15.0 5.20 6.10
PBI 150918C00016000 C 09/18/15 16.0 4.20 5.10
PBI 150918C00017000 C 09/18/15 17.0 3.20 4.10
PBI 150918C00018000 C 09/18/15 18.0 2.65 3.00
PBI 150918C00019000 C 09/18/15 19.0 1.70 2.10
PBI 150918C00020000 C 09/18/15 20.0 1.00 1.15
PBI 150918C00021000 C 09/18/15 21.0 0.40 0.55
PBI 150918C00022000 C 09/18/15 22.0 0.15 0.25
PBI 150918C00023000 C 09/18/15 23.0 0.00 0.10
PBI 150918C00024000 C 09/18/15 24.0 0.00 0.10
PBI 150918C00025000 C 09/18/15 25.0 0.00 0.05
PBI 150918C00026000 C 09/18/15 26.0 0.00 0.05
PBI 150918C00027000 C 09/18/15 27.0 0.00 0.05
PBI 150918C00028000 C 09/18/15 28.0 0.00 0.05
PBI 150918C00029000 C 09/18/15 29.0 0.00 0.05
PBI 150918C00030000 C 09/18/15 30.0 0.00 0.05
PBI 150918P00012000 P 09/18/15 12.0 0.00 0.05
PBI 150918P00013000 P 09/18/15 13.0 0.00 0.05
PBI 150918P00014000 P 09/18/15 14.0 0.00 0.05
PBI 150918P00015000 P 09/18/15 15.0 0.00 0.05
PBI 150918P00016000 P 09/18/15 16.0 0.00 0.10
PBI 150918P00017000 P 09/18/15 17.0 0.00 0.15
PBI 150918P00018000 P 09/18/15 18.0 0.00 0.15
PBI 150918P00019000 P 09/18/15 19.0 0.10 0.20
PBI 150918P00020000 P 09/18/15 20.0 0.30 0.45
PBI 150918P00021000 P 09/18/15 21.0 0.70 0.85
PBI 150918P00022000 P 09/18/15 22.0 1.35 1.90
PBI 150918P00023000 P 09/18/15 23.0 2.20 2.75
PBI 150918P00024000 P 09/18/15 24.0 3.10 3.90
PBI 150918P00025000 P 09/18/15 25.0 4.10 4.90
PBI 150918P00026000 P 09/18/15 26.0 5.10 6.20
PBI 150918P00027000 P 09/18/15 27.0 6.10 7.20
PBI 150918P00028000 P 09/18/15 28.0 7.10 8.00
PBI 150918P00029000 P 09/18/15 29.0 8.10 9.00
PBI 150918P00030000 P 09/18/15 30.0 9.10 10.20
PBI 151016C00014000 C 10/16/15 14.0 6.20 7.10
PBI 151016C00015000 C 10/16/15 15.0 5.20 6.10
PBI 151016C00016000 C 10/16/15 16.0 4.30 5.10
PBI 151016C00017000 C 10/16/15 17.0 3.20 4.10
PBI 151016C00018000 C 10/16/15 18.0 2.65 3.10
PBI 151016C00019000 C 10/16/15 19.0 1.60 2.15
PBI 151016C00020000 C 10/16/15 20.0 1.15 1.30
PBI 151016C00021000 C 10/16/15 21.0 0.55 0.70
PBI 151016C00022000 C 10/16/15 22.0 0.25 0.35
PBI 151016C00023000 C 10/16/15 23.0 0.05 0.15
PBI 151016C00024000 C 10/16/15 24.0 0.00 0.10
PBI 151016C00025000 C 10/16/15 25.0 0.00 0.10
PBI 151016C00026000 C 10/16/15 26.0 0.00 0.05
PBI 151016C00027000 C 10/16/15 27.0 0.00 0.05
PBI 151016C00028000 C 10/16/15 28.0 0.00 0.05
PBI 151016C00029000 C 10/16/15 29.0 0.00 0.05
PBI 151016C00030000 C 10/16/15 30.0 0.00 0.05
PBI 151016C00031000 C 10/16/15 31.0 0.00 0.05
PBI 151016P00014000 P 10/16/15 14.0 0.00 0.05
PBI 151016P00015000 P 10/16/15 15.0 0.00 0.10
PBI 151016P00016000 P 10/16/15 16.0 0.00 0.15
PBI 151016P00017000 P 10/16/15 17.0 0.00 0.15
PBI 151016P00018000 P 10/16/15 18.0 0.10 0.25
PBI 151016P00019000 P 10/16/15 19.0 0.20 0.35
PBI 151016P00020000 P 10/16/15 20.0 0.45 0.60
PBI 151016P00021000 P 10/16/15 21.0 0.90 1.05
PBI 151016P00022000 P 10/16/15 22.0 1.50 1.85
PBI 151016P00023000 P 10/16/15 23.0 2.25 2.90
PBI 151016P00024000 P 10/16/15 24.0 3.20 3.70
PBI 151016P00025000 P 10/16/15 25.0 4.10 5.00
PBI 151016P00026000 P 10/16/15 26.0 5.10 6.00
PBI 151016P00027000 P 10/16/15 27.0 6.10 6.70
PBI 151016P00028000 P 10/16/15 28.0 7.10 8.20
PBI 151016P00029000 P 10/16/15 29.0 8.10 9.00
PBI 151016P00030000 P 10/16/15 30.0 8.10 10.20
PBI 151016P00031000 P 10/16/15 31.0 10.10 11.40
PBI 160115C00005000 C 01/15/16 5.0 14.70 16.30
PBI 160115C00008000 C 01/15/16 8.0 11.60 14.60
PBI 160115C00010000 C 01/15/16 10.0 9.90 11.10
PBI 160115C00013000 C 01/15/16 13.0 7.00 8.70
PBI 160115C00014000 C 01/15/16 14.0 6.00 7.70
PBI 160115C00015000 C 01/15/16 15.0 5.20 6.10
PBI 160115C00016000 C 01/15/16 16.0 4.60 5.10
PBI 160115C00017000 C 01/15/16 17.0 3.50 4.10
PBI 160115C00018000 C 01/15/16 18.0 2.45 3.20
PBI 160115C00019000 C 01/15/16 19.0 1.85 2.45
PBI 160115C00020000 C 01/15/16 20.0 1.50 1.75
PBI 160115C00021000 C 01/15/16 21.0 1.00 1.20
PBI 160115C00022000 C 01/15/16 22.0 0.60 0.80
PBI 160115C00023000 C 01/15/16 23.0 0.30 0.50
PBI 160115C00024000 C 01/15/16 24.0 0.10 0.35
PBI 160115C00025000 C 01/15/16 25.0 0.00 0.25
PBI 160115C00026000 C 01/15/16 26.0 0.00 0.20
PBI 160115C00027000 C 01/15/16 27.0 0.00 0.15
PBI 160115C00028000 C 01/15/16 28.0 0.00 0.10
PBI 160115C00029000 C 01/15/16 29.0 0.00 0.10
PBI 160115C00030000 C 01/15/16 30.0 0.00 0.05
PBI 160115C00031000 C 01/15/16 31.0 0.00 0.05
PBI 160115C00032000 C 01/15/16 32.0 0.00 0.05
PBI 160115C00033000 C 01/15/16 33.0 0.00 0.05
PBI 160115C00034000 C 01/15/16 34.0 0.00 0.05
PBI 160115C00035000 C 01/15/16 35.0 0.00 0.05
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.05
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 0.05
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.15
PBI 160115P00014000 P 01/15/16 14.0 0.00 0.20
PBI 160115P00015000 P 01/15/16 15.0 0.00 0.30
PBI 160115P00016000 P 01/15/16 16.0 0.05 0.40
PBI 160115P00017000 P 01/15/16 17.0 0.20 0.55
PBI 160115P00018000 P 01/15/16 18.0 0.40 0.55
PBI 160115P00019000 P 01/15/16 19.0 0.65 0.80
PBI 160115P00020000 P 01/15/16 20.0 1.00 1.15
PBI 160115P00021000 P 01/15/16 21.0 1.45 1.75
PBI 160115P00022000 P 01/15/16 22.0 1.95 2.75
PBI 160115P00023000 P 01/15/16 23.0 2.65 3.40
PBI 160115P00024000 P 01/15/16 24.0 3.50 4.40
PBI 160115P00025000 P 01/15/16 25.0 4.40 5.20
PBI 160115P00026000 P 01/15/16 26.0 5.30 6.20
PBI 160115P00027000 P 01/15/16 27.0 6.30 6.80
PBI 160115P00028000 P 01/15/16 28.0 7.20 8.30
PBI 160115P00029000 P 01/15/16 29.0 8.30 9.30
PBI 160115P00030000 P 01/15/16 30.0 9.20 9.70
PBI 160115P00031000 P 01/15/16 31.0 10.10 10.70
PBI 160115P00032000 P 01/15/16 32.0 9.60 13.80
PBI 160115P00033000 P 01/15/16 33.0 10.60 12.70
PBI 160115P00034000 P 01/15/16 34.0 11.60 13.70
PBI 160115P00035000 P 01/15/16 35.0 14.10 14.70
PBI 160115P00040000 P 01/15/16 40.0 19.10 19.70
PBI 170120C00013000 C 01/20/17 13.0 6.80 8.10
PBI 170120C00015000 C 01/20/17 15.0 5.50 6.10
PBI 170120C00018000 C 01/20/17 18.0 2.85 3.90
PBI 170120C00020000 C 01/20/17 20.0 1.90 2.65
PBI 170120C00023000 C 01/20/17 23.0 0.80 1.65
PBI 170120C00025000 C 01/20/17 25.0 0.30 1.20
PBI 170120C00027000 C 01/20/17 27.0 0.05 0.90
PBI 170120C00030000 C 01/20/17 30.0 0.00 0.50
PBI 170120C00032000 C 01/20/17 32.0 0.00 0.40
PBI 170120C00035000 C 01/20/17 35.0 0.00 0.25
PBI 170120C00037000 C 01/20/17 37.0 0.00 0.20
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.10
PBI 170120P00013000 P 01/20/17 13.0 0.10 0.70
PBI 170120P00015000 P 01/20/17 15.0 0.45 1.05
PBI 170120P00018000 P 01/20/17 18.0 1.40 2.00
PBI 170120P00020000 P 01/20/17 20.0 2.10 2.80
PBI 170120P00023000 P 01/20/17 23.0 3.80 5.30
PBI 170120P00025000 P 01/20/17 25.0 5.20 7.00
PBI 170120P00027000 P 01/20/17 27.0 6.90 8.70
PBI 170120P00030000 P 01/20/17 30.0 9.60 11.50
PBI 170120P00032000 P 01/20/17 32.0 10.90 13.40
PBI 170120P00035000 P 01/20/17 35.0 13.00 17.40
PBI 170120P00037000 P 01/20/17 37.0 15.00 19.20
PBI 170120P00040000 P 01/20/17 40.0 18.80 22.00

OPRA data is delayed 15 minutes.