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 (2017-06-30)Premium Content

Pitney Bowes Inc (PBI)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 170915C00008000 C 09/15/17 8.0 4.60 4.90
PBI 170915C00009000 C 09/15/17 9.0 1.65 3.90
PBI 170915C00010000 C 09/15/17 10.0 2.70 2.80
PBI 170915C00011000 C 09/15/17 11.0 1.70 1.85
PBI 170915C00012000 C 09/15/17 12.0 0.70 0.85
PBI 170915C00013000 C 09/15/17 13.0 0.10 0.15
PBI 170915C00014000 C 09/15/17 14.0 0.00 0.05
PBI 170915C00015000 C 09/15/17 15.0 0.00 0.05
PBI 170915C00016000 C 09/15/17 16.0 0.00 0.05
PBI 170915C00017000 C 09/15/17 17.0 0.00 0.05
PBI 170915C00018000 C 09/15/17 18.0 0.00 0.05
PBI 170915C00019000 C 09/15/17 19.0 0.00 0.05
PBI 170915C00020000 C 09/15/17 20.0 0.00 0.05
PBI 170915C00021000 C 09/15/17 21.0 0.00 0.05
PBI 170915C00022000 C 09/15/17 22.0 0.00 0.05
PBI 170915C00023000 C 09/15/17 23.0 0.00 0.05
PBI 170915C00024000 C 09/15/17 24.0 0.00 0.05
PBI 170915P00008000 P 09/15/17 8.0 0.00 0.05
PBI 170915P00009000 P 09/15/17 9.0 0.00 0.05
PBI 170915P00010000 P 09/15/17 10.0 0.00 0.05
PBI 170915P00011000 P 09/15/17 11.0 0.00 0.05
PBI 170915P00012000 P 09/15/17 12.0 0.05 0.15
PBI 170915P00013000 P 09/15/17 13.0 0.50 0.60
PBI 170915P00014000 P 09/15/17 14.0 1.35 1.50
PBI 170915P00015000 P 09/15/17 15.0 2.35 2.45
PBI 170915P00016000 P 09/15/17 16.0 3.30 3.50
PBI 170915P00017000 P 09/15/17 17.0 2.30 4.50
PBI 170915P00018000 P 09/15/17 18.0 5.30 5.50
PBI 170915P00019000 P 09/15/17 19.0 5.00 7.10
PBI 170915P00020000 P 09/15/17 20.0 6.00 8.40
PBI 170915P00021000 P 09/15/17 21.0 7.40 8.90
PBI 170915P00022000 P 09/15/17 22.0 8.30 9.90
PBI 170915P00023000 P 09/15/17 23.0 9.10 11.50
PBI 170915P00024000 P 09/15/17 24.0 11.20 11.70
PBI 171020C00004000 C 10/20/17 4.0 8.30 9.20
PBI 171020C00005000 C 10/20/17 5.0 5.30 8.60
PBI 171020C00006000 C 10/20/17 6.0 4.60 7.20
PBI 171020C00007000 C 10/20/17 7.0 3.60 6.20
PBI 171020C00008000 C 10/20/17 8.0 4.70 4.90
PBI 171020C00009000 C 10/20/17 9.0 3.50 3.90
PBI 171020C00010000 C 10/20/17 10.0 2.65 2.85
PBI 171020C00011000 C 10/20/17 11.0 1.70 1.85
PBI 171020C00012000 C 10/20/17 12.0 0.80 0.90
PBI 171020C00013000 C 10/20/17 13.0 0.20 0.35
PBI 171020C00014000 C 10/20/17 14.0 0.05 0.10
PBI 171020C00015000 C 10/20/17 15.0 0.00 0.05
PBI 171020C00016000 C 10/20/17 16.0 0.00 0.05
PBI 171020C00017000 C 10/20/17 17.0 0.00 0.05
PBI 171020C00018000 C 10/20/17 18.0 0.00 0.05
PBI 171020C00019000 C 10/20/17 19.0 0.00 0.05
PBI 171020C00020000 C 10/20/17 20.0 0.00 0.05
PBI 171020C00021000 C 10/20/17 21.0 0.00 0.05
PBI 171020C00022000 C 10/20/17 22.0 0.00 0.05
PBI 171020P00004000 P 10/20/17 4.0 0.00 0.05
PBI 171020P00005000 P 10/20/17 5.0 0.00 0.05
PBI 171020P00006000 P 10/20/17 6.0 0.00 0.05
PBI 171020P00007000 P 10/20/17 7.0 0.00 0.05
PBI 171020P00008000 P 10/20/17 8.0 0.00 0.05
PBI 171020P00009000 P 10/20/17 9.0 0.00 0.05
PBI 171020P00010000 P 10/20/17 10.0 0.00 0.05
PBI 171020P00011000 P 10/20/17 11.0 0.00 0.10
PBI 171020P00012000 P 10/20/17 12.0 0.20 0.30
PBI 171020P00013000 P 10/20/17 13.0 0.60 0.75
PBI 171020P00014000 P 10/20/17 14.0 1.40 1.55
PBI 171020P00015000 P 10/20/17 15.0 2.40 2.50
PBI 171020P00016000 P 10/20/17 16.0 3.30 3.50
PBI 171020P00017000 P 10/20/17 17.0 4.30 4.50
PBI 171020P00018000 P 10/20/17 18.0 3.80 5.80
PBI 171020P00019000 P 10/20/17 19.0 6.30 6.60
PBI 171020P00020000 P 10/20/17 20.0 7.30 7.50
PBI 171020P00021000 P 10/20/17 21.0 6.10 10.30
PBI 171020P00022000 P 10/20/17 22.0 9.30 9.80
PBI 180119C00005000 C 01/19/18 5.0 6.40 9.10
PBI 180119C00007000 C 01/19/18 7.0 4.30 7.80
PBI 180119C00008000 C 01/19/18 8.0 4.40 5.00
PBI 180119C00009000 C 01/19/18 9.0 2.50 5.00
PBI 180119C00010000 C 01/19/18 10.0 2.70 2.85
PBI 180119C00011000 C 01/19/18 11.0 1.85 2.00
PBI 180119C00012000 C 01/19/18 12.0 1.20 1.30
PBI 180119C00013000 C 01/19/18 13.0 0.65 0.80
PBI 180119C00014000 C 01/19/18 14.0 0.35 0.40
PBI 180119C00015000 C 01/19/18 15.0 0.15 0.25
PBI 180119C00016000 C 01/19/18 16.0 0.00 0.15
PBI 180119C00017000 C 01/19/18 17.0 0.00 0.10
PBI 180119C00018000 C 01/19/18 18.0 0.00 0.10
PBI 180119C00019000 C 01/19/18 19.0 0.00 0.05
PBI 180119C00020000 C 01/19/18 20.0 0.00 0.05
PBI 180119C00021000 C 01/19/18 21.0 0.00 0.05
PBI 180119C00022000 C 01/19/18 22.0 0.00 0.05
PBI 180119C00023000 C 01/19/18 23.0 0.00 0.05
PBI 180119C00024000 C 01/19/18 24.0 0.00 0.05
PBI 180119C00025000 C 01/19/18 25.0 0.00 0.05
PBI 180119C00027000 C 01/19/18 27.0 0.00 0.05
PBI 180119C00030000 C 01/19/18 30.0 0.00 0.05
PBI 180119C00035000 C 01/19/18 35.0 0.00 0.05
PBI 180119P00005000 P 01/19/18 5.0 0.00 0.05
PBI 180119P00007000 P 01/19/18 7.0 0.00 0.05
PBI 180119P00008000 P 01/19/18 8.0 0.00 0.10
PBI 180119P00009000 P 01/19/18 9.0 0.05 0.15
PBI 180119P00010000 P 01/19/18 10.0 0.15 0.25
PBI 180119P00011000 P 01/19/18 11.0 0.35 0.45
PBI 180119P00012000 P 01/19/18 12.0 0.70 0.80
PBI 180119P00013000 P 01/19/18 13.0 1.20 1.30
PBI 180119P00014000 P 01/19/18 14.0 1.85 2.00
PBI 180119P00015000 P 01/19/18 15.0 2.65 2.80
PBI 180119P00016000 P 01/19/18 16.0 3.50 3.70
PBI 180119P00017000 P 01/19/18 17.0 4.50 4.70
PBI 180119P00018000 P 01/19/18 18.0 5.50 5.70
PBI 180119P00019000 P 01/19/18 19.0 6.40 7.30
PBI 180119P00020000 P 01/19/18 20.0 7.30 7.70
PBI 180119P00021000 P 01/19/18 21.0 6.70 10.60
PBI 180119P00022000 P 01/19/18 22.0 9.10 9.90
PBI 180119P00023000 P 01/19/18 23.0 10.00 11.30
PBI 180119P00024000 P 01/19/18 24.0 9.50 13.70
PBI 180119P00025000 P 01/19/18 25.0 10.50 14.70
PBI 180119P00027000 P 01/19/18 27.0 12.50 16.70
PBI 180119P00030000 P 01/19/18 30.0 15.50 19.70
PBI 180119P00035000 P 01/19/18 35.0 20.80 24.10
PBI 190118C00005000 C 01/18/19 5.0 6.80 8.70
PBI 190118C00008000 C 01/18/19 8.0 2.40 7.00
PBI 190118C00010000 C 01/18/19 10.0 2.70 3.40
PBI 190118C00013000 C 01/18/19 13.0 1.35 1.55
PBI 190118C00015000 C 01/18/19 15.0 0.80 0.90
PBI 190118C00017000 C 01/18/19 17.0 0.40 0.55
PBI 190118C00020000 C 01/18/19 20.0 0.20 0.25
PBI 190118C00022000 C 01/18/19 22.0 0.10 0.20
PBI 190118C00025000 C 01/18/19 25.0 0.05 0.15
PBI 190118C00027000 C 01/18/19 27.0 0.00 0.10
PBI 190118C00030000 C 01/18/19 30.0 0.00 0.10
PBI 190118C00035000 C 01/18/19 35.0 0.00 0.10
PBI 190118P00005000 P 01/18/19 5.0 0.00 0.15
PBI 190118P00008000 P 01/18/19 8.0 0.35 0.50
PBI 190118P00010000 P 01/18/19 10.0 0.90 1.05
PBI 190118P00013000 P 01/18/19 13.0 2.35 2.55
PBI 190118P00015000 P 01/18/19 15.0 3.60 4.10
PBI 190118P00017000 P 01/18/19 17.0 5.20 5.80
PBI 190118P00020000 P 01/18/19 20.0 7.90 8.40
PBI 190118P00022000 P 01/18/19 22.0 8.20 12.00
PBI 190118P00025000 P 01/18/19 25.0 10.60 15.30
PBI 190118P00027000 P 01/18/19 27.0 12.50 17.20
PBI 190118P00030000 P 01/18/19 30.0 15.50 20.20
PBI 190118P00035000 P 01/18/19 35.0 20.10 24.80

OPRA data is delayed 15 minutes.