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 (2016-12-30)Premium Content

Pitney Bowes Inc (PBI)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 170217C00007000 C 02/17/17 7.0 8.20 9.30
PBI 170217C00008000 C 02/17/17 8.0 5.40 8.30
PBI 170217C00009000 C 02/17/17 9.0 6.20 7.30
PBI 170217C00010000 C 02/17/17 10.0 5.30 6.10
PBI 170217C00011000 C 02/17/17 11.0 4.40 5.10
PBI 170217C00012000 C 02/17/17 12.0 3.50 4.00
PBI 170217C00013000 C 02/17/17 13.0 2.50 3.10
PBI 170217C00014000 C 02/17/17 14.0 1.70 1.95
PBI 170217C00015000 C 02/17/17 15.0 0.95 1.10
PBI 170217C00016000 C 02/17/17 16.0 0.40 0.50
PBI 170217C00017000 C 02/17/17 17.0 0.10 0.20
PBI 170217C00018000 C 02/17/17 18.0 0.00 0.20
PBI 170217C00019000 C 02/17/17 19.0 0.00 0.15
PBI 170217C00020000 C 02/17/17 20.0 0.00 0.05
PBI 170217C00021000 C 02/17/17 21.0 0.00 0.05
PBI 170217C00022000 C 02/17/17 22.0 0.00 0.05
PBI 170217C00023000 C 02/17/17 23.0 0.00 0.05
PBI 170217C00024000 C 02/17/17 24.0 0.00 0.05
PBI 170217C00025000 C 02/17/17 25.0 0.00 0.05
PBI 170217P00007000 P 02/17/17 7.0 0.00 0.05
PBI 170217P00008000 P 02/17/17 8.0 0.00 0.05
PBI 170217P00009000 P 02/17/17 9.0 0.00 0.05
PBI 170217P00010000 P 02/17/17 10.0 0.00 0.05
PBI 170217P00011000 P 02/17/17 11.0 0.00 0.10
PBI 170217P00012000 P 02/17/17 12.0 0.00 0.20
PBI 170217P00013000 P 02/17/17 13.0 0.00 0.15
PBI 170217P00014000 P 02/17/17 14.0 0.10 0.25
PBI 170217P00015000 P 02/17/17 15.0 0.35 0.45
PBI 170217P00016000 P 02/17/17 16.0 0.80 0.95
PBI 170217P00017000 P 02/17/17 17.0 1.50 1.80
PBI 170217P00018000 P 02/17/17 18.0 2.25 2.80
PBI 170217P00019000 P 02/17/17 19.0 3.20 3.80
PBI 170217P00020000 P 02/17/17 20.0 4.10 4.80
PBI 170217P00021000 P 02/17/17 21.0 5.10 5.80
PBI 170217P00022000 P 02/17/17 22.0 6.00 6.90
PBI 170217P00023000 P 02/17/17 23.0 5.20 9.50
PBI 170217P00024000 P 02/17/17 24.0 6.10 10.40
PBI 170217P00025000 P 02/17/17 25.0 9.10 9.90
PBI 170421C00008000 C 04/21/17 8.0 7.00 8.20
PBI 170421C00009000 C 04/21/17 9.0 6.30 7.20
PBI 170421C00010000 C 04/21/17 10.0 5.30 6.20
PBI 170421C00011000 C 04/21/17 11.0 4.40 5.10
PBI 170421C00012000 C 04/21/17 12.0 3.50 4.00
PBI 170421C00013000 C 04/21/17 13.0 2.55 3.10
PBI 170421C00014000 C 04/21/17 14.0 1.75 2.05
PBI 170421C00015000 C 04/21/17 15.0 1.10 1.25
PBI 170421C00016000 C 04/21/17 16.0 0.55 0.75
PBI 170421C00017000 C 04/21/17 17.0 0.25 0.40
PBI 170421C00018000 C 04/21/17 18.0 0.05 0.30
PBI 170421C00019000 C 04/21/17 19.0 0.00 0.30
PBI 170421C00020000 C 04/21/17 20.0 0.00 0.15
PBI 170421C00021000 C 04/21/17 21.0 0.00 0.10
PBI 170421C00022000 C 04/21/17 22.0 0.00 0.05
PBI 170421C00023000 C 04/21/17 23.0 0.00 0.05
PBI 170421C00024000 C 04/21/17 24.0 0.00 0.05
PBI 170421C00025000 C 04/21/17 25.0 0.00 0.05
PBI 170421C00026000 C 04/21/17 26.0 0.00 0.05
PBI 170421C00027000 C 04/21/17 27.0 0.00 0.05
PBI 170421P00008000 P 04/21/17 8.0 0.00 0.05
PBI 170421P00009000 P 04/21/17 9.0 0.00 0.10
PBI 170421P00010000 P 04/21/17 10.0 0.00 0.15
PBI 170421P00011000 P 04/21/17 11.0 0.00 0.25
PBI 170421P00012000 P 04/21/17 12.0 0.00 0.35
PBI 170421P00013000 P 04/21/17 13.0 0.00 0.30
PBI 170421P00014000 P 04/21/17 14.0 0.25 0.40
PBI 170421P00015000 P 04/21/17 15.0 0.55 0.70
PBI 170421P00016000 P 04/21/17 16.0 1.00 1.15
PBI 170421P00017000 P 04/21/17 17.0 1.60 1.90
PBI 170421P00018000 P 04/21/17 18.0 2.35 2.70
PBI 170421P00019000 P 04/21/17 19.0 3.30 3.80
PBI 170421P00020000 P 04/21/17 20.0 4.30 4.70
PBI 170421P00021000 P 04/21/17 21.0 5.10 5.90
PBI 170421P00022000 P 04/21/17 22.0 6.00 6.90
PBI 170421P00023000 P 04/21/17 23.0 5.20 9.40
PBI 170421P00024000 P 04/21/17 24.0 8.00 8.90
PBI 170421P00025000 P 04/21/17 25.0 7.10 11.30
PBI 170421P00026000 P 04/21/17 26.0 8.30 12.60
PBI 170421P00027000 P 04/21/17 27.0 10.80 12.20
PBI 170721C00006000 C 07/21/17 6.0 9.20 10.20
PBI 170721C00007000 C 07/21/17 7.0 6.30 10.60
PBI 170721C00008000 C 07/21/17 8.0 6.20 9.00
PBI 170721C00009000 C 07/21/17 9.0 6.30 7.20
PBI 170721C00010000 C 07/21/17 10.0 5.30 6.20
PBI 170721C00011000 C 07/21/17 11.0 4.40 5.00
PBI 170721C00012000 C 07/21/17 12.0 3.50 4.20
PBI 170721C00013000 C 07/21/17 13.0 2.65 3.20
PBI 170721C00014000 C 07/21/17 14.0 2.05 2.35
PBI 170721C00015000 C 07/21/17 15.0 1.40 1.60
PBI 170721C00016000 C 07/21/17 16.0 0.85 1.10
PBI 170721C00017000 C 07/21/17 17.0 0.50 0.75
PBI 170721C00018000 C 07/21/17 18.0 0.30 0.45
PBI 170721C00019000 C 07/21/17 19.0 0.05 0.50
PBI 170721C00020000 C 07/21/17 20.0 0.00 0.40
PBI 170721C00021000 C 07/21/17 21.0 0.00 0.35
PBI 170721C00022000 C 07/21/17 22.0 0.00 0.20
PBI 170721C00023000 C 07/21/17 23.0 0.00 0.15
PBI 170721C00024000 C 07/21/17 24.0 0.00 0.10
PBI 170721P00006000 P 07/21/17 6.0 0.00 0.05
PBI 170721P00007000 P 07/21/17 7.0 0.00 0.10
PBI 170721P00008000 P 07/21/17 8.0 0.00 0.15
PBI 170721P00009000 P 07/21/17 9.0 0.00 0.25
PBI 170721P00010000 P 07/21/17 10.0 0.00 0.35
PBI 170721P00011000 P 07/21/17 11.0 0.00 0.50
PBI 170721P00012000 P 07/21/17 12.0 0.05 0.50
PBI 170721P00013000 P 07/21/17 13.0 0.35 0.50
PBI 170721P00014000 P 07/21/17 14.0 0.60 0.75
PBI 170721P00015000 P 07/21/17 15.0 0.95 1.15
PBI 170721P00016000 P 07/21/17 16.0 1.45 1.65
PBI 170721P00017000 P 07/21/17 17.0 2.10 2.30
PBI 170721P00018000 P 07/21/17 18.0 2.75 3.10
PBI 170721P00019000 P 07/21/17 19.0 3.60 4.00
PBI 170721P00020000 P 07/21/17 20.0 4.50 5.00
PBI 170721P00021000 P 07/21/17 21.0 5.20 6.10
PBI 170721P00022000 P 07/21/17 22.0 6.00 7.50
PBI 170721P00023000 P 07/21/17 23.0 7.10 8.10
PBI 170721P00024000 P 07/21/17 24.0 8.10 9.00
PBI 180119C00005000 C 01/19/18 5.0 9.80 11.60
PBI 180119C00008000 C 01/19/18 8.0 5.40 9.90
PBI 180119C00010000 C 01/19/18 10.0 4.70 6.80
PBI 180119C00013000 C 01/19/18 13.0 2.80 3.60
PBI 180119C00015000 C 01/19/18 15.0 1.70 2.25
PBI 180119C00017000 C 01/19/18 17.0 0.85 1.40
PBI 180119C00020000 C 01/19/18 20.0 0.30 0.50
PBI 180119C00022000 C 01/19/18 22.0 0.00 0.80
PBI 180119C00025000 C 01/19/18 25.0 0.00 0.35
PBI 180119C00027000 C 01/19/18 27.0 0.00 0.20
PBI 180119C00030000 C 01/19/18 30.0 0.00 0.10
PBI 180119C00035000 C 01/19/18 35.0 0.00 0.05
PBI 180119P00005000 P 01/19/18 5.0 0.00 0.15
PBI 180119P00008000 P 01/19/18 8.0 0.00 0.45
PBI 180119P00010000 P 01/19/18 10.0 0.10 0.40
PBI 180119P00013000 P 01/19/18 13.0 0.50 1.35
PBI 180119P00015000 P 01/19/18 15.0 1.45 2.00
PBI 180119P00017000 P 01/19/18 17.0 2.55 3.40
PBI 180119P00020000 P 01/19/18 20.0 4.60 5.80
PBI 180119P00022000 P 01/19/18 22.0 6.50 7.50
PBI 180119P00025000 P 01/19/18 25.0 9.00 10.80
PBI 180119P00027000 P 01/19/18 27.0 9.50 14.20
PBI 180119P00030000 P 01/19/18 30.0 12.50 17.20
PBI 180119P00035000 P 01/19/18 35.0 19.10 20.20
PBI 190118C00005000 C 01/18/19 5.0 8.30 11.90
PBI 190118C00008000 C 01/18/19 8.0 6.10 8.30
PBI 190118C00010000 C 01/18/19 10.0 4.50 6.60
PBI 190118C00013000 C 01/18/19 13.0 2.90 4.00
PBI 190118C00015000 C 01/18/19 15.0 1.90 2.80
PBI 190118C00017000 C 01/18/19 17.0 1.10 2.05
PBI 190118C00020000 C 01/18/19 20.0 0.45 1.35
PBI 190118C00022000 C 01/18/19 22.0 0.20 1.00
PBI 190118C00025000 C 01/18/19 25.0 0.35 0.60
PBI 190118C00027000 C 01/18/19 27.0 0.00 0.95
PBI 190118C00030000 C 01/18/19 30.0 0.00 0.60
PBI 190118C00035000 C 01/18/19 35.0 0.00 0.25
PBI 190118P00005000 P 01/18/19 5.0 0.00 0.50
PBI 190118P00008000 P 01/18/19 8.0 0.00 0.95
PBI 190118P00010000 P 01/18/19 10.0 0.30 1.10
PBI 190118P00013000 P 01/18/19 13.0 1.15 2.00
PBI 190118P00015000 P 01/18/19 15.0 2.00 3.10
PBI 190118P00017000 P 01/18/19 17.0 3.20 4.20
PBI 190118P00020000 P 01/18/19 20.0 5.20 6.60
PBI 190118P00022000 P 01/18/19 22.0 5.40 8.20
PBI 190118P00025000 P 01/18/19 25.0 9.60 11.00
PBI 190118P00027000 P 01/18/19 27.0 9.70 13.70
PBI 190118P00030000 P 01/18/19 30.0 13.30 16.40
PBI 190118P00035000 P 01/18/19 35.0 17.50 21.70

OPRA data is delayed 15 minutes.