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 (2014-07-04)Premium Content

Pitney Bowes Inc (PBI)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 140816C00020000 C 08/16/14 20.0 6.80 7.20
PBI 140816C00021000 C 08/16/14 21.0 5.80 6.20
PBI 140816C00022000 C 08/16/14 22.0 4.80 5.20
PBI 140816C00023000 C 08/16/14 23.0 3.80 4.20
PBI 140816C00024000 C 08/16/14 24.0 2.90 3.20
PBI 140816C00025000 C 08/16/14 25.0 2.00 2.15
PBI 140816C00026000 C 08/16/14 26.0 1.10 1.25
PBI 140816C00027000 C 08/16/14 27.0 0.45 0.55
PBI 140816C00028000 C 08/16/14 28.0 0.15 0.20
PBI 140816C00029000 C 08/16/14 29.0 0.00 0.10
PBI 140816C00030000 C 08/16/14 30.0 0.00 0.05
PBI 140816C00031000 C 08/16/14 31.0 0.00 0.05
PBI 140816C00032000 C 08/16/14 32.0 0.00 0.05
PBI 140816C00033000 C 08/16/14 33.0 0.00 0.05
PBI 140816C00034000 C 08/16/14 34.0 0.00 0.05
PBI 140816C00035000 C 08/16/14 35.0 0.00 0.05
PBI 140816C00036000 C 08/16/14 36.0 0.00 0.05
PBI 140816P00020000 P 08/16/14 20.0 0.00 0.05
PBI 140816P00021000 P 08/16/14 21.0 0.00 0.05
PBI 140816P00022000 P 08/16/14 22.0 0.00 0.05
PBI 140816P00023000 P 08/16/14 23.0 0.00 0.05
PBI 140816P00024000 P 08/16/14 24.0 0.00 0.10
PBI 140816P00025000 P 08/16/14 25.0 0.05 0.15
PBI 140816P00026000 P 08/16/14 26.0 0.20 0.25
PBI 140816P00027000 P 08/16/14 27.0 0.55 0.70
PBI 140816P00028000 P 08/16/14 28.0 1.25 1.45
PBI 140816P00029000 P 08/16/14 29.0 2.10 2.20
PBI 140816P00030000 P 08/16/14 30.0 2.85 3.30
PBI 140816P00031000 P 08/16/14 31.0 3.60 4.30
PBI 140816P00032000 P 08/16/14 32.0 4.60 5.30
PBI 140816P00033000 P 08/16/14 33.0 5.50 6.30
PBI 140816P00034000 P 08/16/14 34.0 6.30 7.30
PBI 140816P00035000 P 08/16/14 35.0 7.30 8.30
PBI 140816P00036000 P 08/16/14 36.0 8.30 9.30
PBI 140920C00020000 C 09/20/14 20.0 6.80 7.40
PBI 140920C00021000 C 09/20/14 21.0 5.80 6.70
PBI 140920C00022000 C 09/20/14 22.0 4.80 5.70
PBI 140920C00023000 C 09/20/14 23.0 3.80 4.70
PBI 140920C00024000 C 09/20/14 24.0 3.00 3.20
PBI 140920C00025000 C 09/20/14 25.0 2.10 2.30
PBI 140920C00026000 C 09/20/14 26.0 1.35 1.50
PBI 140920C00027000 C 09/20/14 27.0 0.85 0.90
PBI 140920C00028000 C 09/20/14 28.0 0.40 0.55
PBI 140920C00029000 C 09/20/14 29.0 0.20 0.30
PBI 140920C00030000 C 09/20/14 30.0 0.10 0.20
PBI 140920C00031000 C 09/20/14 31.0 0.05 0.10
PBI 140920C00032000 C 09/20/14 32.0 0.00 0.10
PBI 140920C00033000 C 09/20/14 33.0 0.00 0.10
PBI 140920C00034000 C 09/20/14 34.0 0.00 0.05
PBI 140920C00035000 C 09/20/14 35.0 0.00 0.05
PBI 140920C00036000 C 09/20/14 36.0 0.00 0.05
PBI 140920P00020000 P 09/20/14 20.0 0.00 0.10
PBI 140920P00021000 P 09/20/14 21.0 0.00 0.10
PBI 140920P00022000 P 09/20/14 22.0 0.00 0.10
PBI 140920P00023000 P 09/20/14 23.0 0.05 0.15
PBI 140920P00024000 P 09/20/14 24.0 0.15 0.25
PBI 140920P00025000 P 09/20/14 25.0 0.30 0.35
PBI 140920P00026000 P 09/20/14 26.0 0.55 0.65
PBI 140920P00027000 P 09/20/14 27.0 1.00 1.10
PBI 140920P00028000 P 09/20/14 28.0 1.60 1.75
PBI 140920P00029000 P 09/20/14 29.0 2.35 2.55
PBI 140920P00030000 P 09/20/14 30.0 3.20 3.50
PBI 140920P00031000 P 09/20/14 31.0 4.10 4.40
PBI 140920P00032000 P 09/20/14 32.0 4.60 5.40
PBI 140920P00033000 P 09/20/14 33.0 5.50 6.40
PBI 140920P00034000 P 09/20/14 34.0 6.90 7.40
PBI 140920P00035000 P 09/20/14 35.0 7.40 8.40
PBI 140920P00036000 P 09/20/14 36.0 8.30 9.40
PBI 141018C00013000 C 10/18/14 13.0 13.80 14.40
PBI 141018C00014000 C 10/18/14 14.0 12.80 13.40
PBI 141018C00015000 C 10/18/14 15.0 11.80 12.40
PBI 141018C00016000 C 10/18/14 16.0 9.50 13.00
PBI 141018C00017000 C 10/18/14 17.0 9.80 10.40
PBI 141018C00018000 C 10/18/14 18.0 8.80 9.40
PBI 141018C00019000 C 10/18/14 19.0 7.80 8.40
PBI 141018C00020000 C 10/18/14 20.0 6.80 7.30
PBI 141018C00021000 C 10/18/14 21.0 5.80 6.70
PBI 141018C00022000 C 10/18/14 22.0 4.80 5.70
PBI 141018C00023000 C 10/18/14 23.0 4.00 4.20
PBI 141018C00024000 C 10/18/14 24.0 3.00 3.30
PBI 141018C00025000 C 10/18/14 25.0 2.30 2.45
PBI 141018C00026000 C 10/18/14 26.0 1.60 1.75
PBI 141018C00027000 C 10/18/14 27.0 1.05 1.20
PBI 141018C00028000 C 10/18/14 28.0 0.65 0.75
PBI 141018C00029000 C 10/18/14 29.0 0.35 0.45
PBI 141018C00030000 C 10/18/14 30.0 0.20 0.30
PBI 141018C00031000 C 10/18/14 31.0 0.10 0.20
PBI 141018C00032000 C 10/18/14 32.0 0.05 0.15
PBI 141018C00033000 C 10/18/14 33.0 0.00 0.10
PBI 141018C00034000 C 10/18/14 34.0 0.00 0.10
PBI 141018C00035000 C 10/18/14 35.0 0.00 0.10
PBI 141018C00036000 C 10/18/14 36.0 0.00 0.05
PBI 141018C00037000 C 10/18/14 37.0 0.00 0.05
PBI 141018C00038000 C 10/18/14 38.0 0.00 0.05
PBI 141018P00013000 P 10/18/14 13.0 0.00 0.05
PBI 141018P00014000 P 10/18/14 14.0 0.00 0.05
PBI 141018P00015000 P 10/18/14 15.0 0.00 0.05
PBI 141018P00016000 P 10/18/14 16.0 0.00 0.05
PBI 141018P00017000 P 10/18/14 17.0 0.00 0.05
PBI 141018P00018000 P 10/18/14 18.0 0.00 0.10
PBI 141018P00019000 P 10/18/14 19.0 0.00 0.10
PBI 141018P00020000 P 10/18/14 20.0 0.00 0.10
PBI 141018P00021000 P 10/18/14 21.0 0.00 0.15
PBI 141018P00022000 P 10/18/14 22.0 0.05 0.15
PBI 141018P00023000 P 10/18/14 23.0 0.15 0.25
PBI 141018P00024000 P 10/18/14 24.0 0.25 0.40
PBI 141018P00025000 P 10/18/14 25.0 0.50 0.60
PBI 141018P00026000 P 10/18/14 26.0 0.80 0.90
PBI 141018P00027000 P 10/18/14 27.0 1.25 1.30
PBI 141018P00028000 P 10/18/14 28.0 1.80 2.00
PBI 141018P00029000 P 10/18/14 29.0 2.50 2.75
PBI 141018P00030000 P 10/18/14 30.0 3.30 3.60
PBI 141018P00031000 P 10/18/14 31.0 4.20 4.50
PBI 141018P00032000 P 10/18/14 32.0 5.20 5.50
PBI 141018P00033000 P 10/18/14 33.0 5.60 6.40
PBI 141018P00034000 P 10/18/14 34.0 6.90 7.40
PBI 141018P00035000 P 10/18/14 35.0 8.10 8.40
PBI 141018P00036000 P 10/18/14 36.0 8.90 9.40
PBI 141018P00037000 P 10/18/14 37.0 9.60 10.40
PBI 141018P00038000 P 10/18/14 38.0 10.90 11.40
PBI 150117C00003000 C 01/17/15 3.0 23.50 24.80
PBI 150117C00005000 C 01/17/15 5.0 21.00 23.30
PBI 150117C00008000 C 01/17/15 8.0 18.80 19.40
PBI 150117C00010000 C 01/17/15 10.0 16.80 17.40
PBI 150117C00013000 C 01/17/15 13.0 13.80 14.40
PBI 150117C00014000 C 01/17/15 14.0 12.80 13.40
PBI 150117C00015000 C 01/17/15 15.0 11.80 12.30
PBI 150117C00016000 C 01/17/15 16.0 10.80 11.40
PBI 150117C00017000 C 01/17/15 17.0 9.80 10.40
PBI 150117C00018000 C 01/17/15 18.0 8.80 9.40
PBI 150117C00019000 C 01/17/15 19.0 7.80 8.40
PBI 150117C00020000 C 01/17/15 20.0 6.90 7.20
PBI 150117C00021000 C 01/17/15 21.0 5.90 6.30
PBI 150117C00022000 C 01/17/15 22.0 5.10 5.40
PBI 150117C00023000 C 01/17/15 23.0 4.20 4.50
PBI 150117C00024000 C 01/17/15 24.0 3.50 3.80
PBI 150117C00025000 C 01/17/15 25.0 2.85 3.10
PBI 150117C00026000 C 01/17/15 26.0 2.20 2.40
PBI 150117C00027000 C 01/17/15 27.0 1.70 1.90
PBI 150117C00028000 C 01/17/15 28.0 1.30 1.45
PBI 150117C00029000 C 01/17/15 29.0 0.95 1.10
PBI 150117C00030000 C 01/17/15 30.0 0.75 0.85
PBI 150117C00031000 C 01/17/15 31.0 0.50 0.65
PBI 150117C00032000 C 01/17/15 32.0 0.35 0.50
PBI 150117C00033000 C 01/17/15 33.0 0.25 0.40
PBI 150117C00034000 C 01/17/15 34.0 0.15 0.30
PBI 150117C00035000 C 01/17/15 35.0 0.10 0.25
PBI 150117C00036000 C 01/17/15 36.0 0.05 0.20
PBI 150117C00037000 C 01/17/15 37.0 0.05 0.15
PBI 150117C00038000 C 01/17/15 38.0 0.00 0.10
PBI 150117C00039000 C 01/17/15 39.0 0.00 0.10
PBI 150117C00040000 C 01/17/15 40.0 0.00 0.10
PBI 150117P00003000 P 01/17/15 3.0 0.00 0.05
PBI 150117P00005000 P 01/17/15 5.0 0.00 0.05
PBI 150117P00008000 P 01/17/15 8.0 0.00 0.05
PBI 150117P00010000 P 01/17/15 10.0 0.00 0.05
PBI 150117P00013000 P 01/17/15 13.0 0.00 0.05
PBI 150117P00014000 P 01/17/15 14.0 0.00 0.10
PBI 150117P00015000 P 01/17/15 15.0 0.05 0.10
PBI 150117P00016000 P 01/17/15 16.0 0.00 0.10
PBI 150117P00017000 P 01/17/15 17.0 0.05 0.15
PBI 150117P00018000 P 01/17/15 18.0 0.05 0.20
PBI 150117P00019000 P 01/17/15 19.0 0.10 0.25
PBI 150117P00020000 P 01/17/15 20.0 0.15 0.30
PBI 150117P00021000 P 01/17/15 21.0 0.25 0.40
PBI 150117P00022000 P 01/17/15 22.0 0.40 0.55
PBI 150117P00023000 P 01/17/15 23.0 0.60 0.75
PBI 150117P00024000 P 01/17/15 24.0 0.85 1.05
PBI 150117P00025000 P 01/17/15 25.0 1.20 1.35
PBI 150117P00026000 P 01/17/15 26.0 1.60 1.75
PBI 150117P00027000 P 01/17/15 27.0 2.10 2.25
PBI 150117P00028000 P 01/17/15 28.0 2.65 2.80
PBI 150117P00029000 P 01/17/15 29.0 3.30 3.50
PBI 150117P00030000 P 01/17/15 30.0 4.00 4.30
PBI 150117P00031000 P 01/17/15 31.0 4.80 5.10
PBI 150117P00032000 P 01/17/15 32.0 5.60 5.90
PBI 150117P00033000 P 01/17/15 33.0 6.50 6.80
PBI 150117P00034000 P 01/17/15 34.0 7.40 7.80
PBI 150117P00035000 P 01/17/15 35.0 8.30 8.80
PBI 150117P00036000 P 01/17/15 36.0 9.40 9.70
PBI 150117P00037000 P 01/17/15 37.0 10.30 10.70
PBI 150117P00038000 P 01/17/15 38.0 11.30 11.70
PBI 150117P00039000 P 01/17/15 39.0 12.30 12.60
PBI 150117P00040000 P 01/17/15 40.0 13.10 13.60
PBI 160115C00005000 C 01/15/16 5.0 20.90 23.30
PBI 160115C00008000 C 01/15/16 8.0 18.70 19.50
PBI 160115C00010000 C 01/15/16 10.0 16.70 17.60
PBI 160115C00013000 C 01/15/16 13.0 13.60 14.70
PBI 160115C00015000 C 01/15/16 15.0 11.30 12.90
PBI 160115C00017000 C 01/15/16 17.0 9.80 10.50
PBI 160115C00020000 C 01/15/16 20.0 7.30 7.70
PBI 160115C00022000 C 01/15/16 22.0 5.90 6.20
PBI 160115C00025000 C 01/15/16 25.0 4.10 4.50
PBI 160115C00027000 C 01/15/16 27.0 3.20 3.50
PBI 160115C00030000 C 01/15/16 30.0 2.10 2.45
PBI 160115C00035000 C 01/15/16 35.0 1.00 1.30
PBI 160115C00040000 C 01/15/16 40.0 0.50 0.75
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.05
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.10
PBI 160115P00010000 P 01/15/16 10.0 0.05 0.20
PBI 160115P00013000 P 01/15/16 13.0 0.20 0.35
PBI 160115P00015000 P 01/15/16 15.0 0.40 0.55
PBI 160115P00017000 P 01/15/16 17.0 0.65 0.85
PBI 160115P00020000 P 01/15/16 20.0 1.30 1.60
PBI 160115P00022000 P 01/15/16 22.0 1.95 2.15
PBI 160115P00025000 P 01/15/16 25.0 3.20 3.50
PBI 160115P00027000 P 01/15/16 27.0 4.30 4.60
PBI 160115P00030000 P 01/15/16 30.0 6.20 6.50
PBI 160115P00035000 P 01/15/16 35.0 10.00 10.40
PBI 160115P00040000 P 01/15/16 40.0 14.40 14.80

OPRA data is delayed 15 minutes.