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 (2016-09-30)Premium Content

Pitney Bowes Inc (PBI)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 161216C00008000 C 12/16/16 8.0 6.50 7.00
PBI 161216C00009000 C 12/16/16 9.0 5.20 5.90
PBI 161216C00010000 C 12/16/16 10.0 4.40 4.90
PBI 161216C00011000 C 12/16/16 11.0 3.50 3.90
PBI 161216C00012000 C 12/16/16 12.0 2.40 2.95
PBI 161216C00013000 C 12/16/16 13.0 1.55 1.90
PBI 161216C00014000 C 12/16/16 14.0 0.60 0.90
PBI 161216C00015000 C 12/16/16 15.0 0.10 0.20
PBI 161216C00016000 C 12/16/16 16.0 0.00 0.10
PBI 161216C00017000 C 12/16/16 17.0 0.00 0.20
PBI 161216C00018000 C 12/16/16 18.0 0.00 0.20
PBI 161216C00019000 C 12/16/16 19.0 0.00 0.20
PBI 161216C00020000 C 12/16/16 20.0 0.00 0.20
PBI 161216C00021000 C 12/16/16 21.0 0.00 0.20
PBI 161216C00022000 C 12/16/16 22.0 0.00 0.25
PBI 161216C00023000 C 12/16/16 23.0 0.00 0.25
PBI 161216C00024000 C 12/16/16 24.0 0.00 0.20
PBI 161216C00025000 C 12/16/16 25.0 0.00 0.20
PBI 161216C00026000 C 12/16/16 26.0 0.00 0.25
PBI 161216P00008000 P 12/16/16 8.0 0.00 0.20
PBI 161216P00009000 P 12/16/16 9.0 0.00 0.20
PBI 161216P00010000 P 12/16/16 10.0 0.00 0.20
PBI 161216P00011000 P 12/16/16 11.0 0.00 0.20
PBI 161216P00012000 P 12/16/16 12.0 0.00 0.20
PBI 161216P00013000 P 12/16/16 13.0 0.00 0.20
PBI 161216P00014000 P 12/16/16 14.0 0.05 0.10
PBI 161216P00015000 P 12/16/16 15.0 0.40 0.55
PBI 161216P00016000 P 12/16/16 16.0 1.20 1.45
PBI 161216P00017000 P 12/16/16 17.0 2.15 2.45
PBI 161216P00018000 P 12/16/16 18.0 3.10 3.50
PBI 161216P00019000 P 12/16/16 19.0 4.00 4.50
PBI 161216P00020000 P 12/16/16 20.0 5.00 5.50
PBI 161216P00021000 P 12/16/16 21.0 5.90 6.50
PBI 161216P00022000 P 12/16/16 22.0 6.90 7.50
PBI 161216P00023000 P 12/16/16 23.0 7.90 8.50
PBI 161216P00024000 P 12/16/16 24.0 9.00 9.50
PBI 161216P00025000 P 12/16/16 25.0 10.00 10.50
PBI 161216P00026000 P 12/16/16 26.0 11.00 11.50
PBI 170120C00008000 C 01/20/17 8.0 6.50 6.90
PBI 170120C00009000 C 01/20/17 9.0 5.50 6.00
PBI 170120C00010000 C 01/20/17 10.0 4.50 5.00
PBI 170120C00011000 C 01/20/17 11.0 3.50 4.00
PBI 170120C00012000 C 01/20/17 12.0 2.60 2.95
PBI 170120C00013000 C 01/20/17 13.0 1.65 1.95
PBI 170120C00014000 C 01/20/17 14.0 0.85 1.00
PBI 170120C00015000 C 01/20/17 15.0 0.30 0.40
PBI 170120C00016000 C 01/20/17 16.0 0.05 0.15
PBI 170120C00017000 C 01/20/17 17.0 0.00 0.10
PBI 170120C00018000 C 01/20/17 18.0 0.00 0.05
PBI 170120C00019000 C 01/20/17 19.0 0.00 0.05
PBI 170120C00020000 C 01/20/17 20.0 0.00 0.05
PBI 170120C00021000 C 01/20/17 21.0 0.00 0.05
PBI 170120C00022000 C 01/20/17 22.0 0.00 0.05
PBI 170120C00023000 C 01/20/17 23.0 0.00 0.05
PBI 170120C00024000 C 01/20/17 24.0 0.00 0.05
PBI 170120C00025000 C 01/20/17 25.0 0.00 0.05
PBI 170120C00026000 C 01/20/17 26.0 0.00 0.05
PBI 170120C00027000 C 01/20/17 27.0 0.00 0.05
PBI 170120C00028000 C 01/20/17 28.0 0.00 0.05
PBI 170120C00029000 C 01/20/17 29.0 0.00 0.05
PBI 170120C00030000 C 01/20/17 30.0 0.00 0.05
PBI 170120C00031000 C 01/20/17 31.0 0.00 0.05
PBI 170120C00032000 C 01/20/17 32.0 0.00 0.05
PBI 170120C00035000 C 01/20/17 35.0 0.00 0.05
PBI 170120C00037000 C 01/20/17 37.0 0.00 0.05
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.05
PBI 170120P00008000 P 01/20/17 8.0 0.00 0.05
PBI 170120P00009000 P 01/20/17 9.0 0.00 0.05
PBI 170120P00010000 P 01/20/17 10.0 0.00 0.05
PBI 170120P00011000 P 01/20/17 11.0 0.00 0.15
PBI 170120P00012000 P 01/20/17 12.0 0.00 0.20
PBI 170120P00013000 P 01/20/17 13.0 0.05 0.15
PBI 170120P00014000 P 01/20/17 14.0 0.20 0.30
PBI 170120P00015000 P 01/20/17 15.0 0.60 0.75
PBI 170120P00016000 P 01/20/17 16.0 1.20 1.70
PBI 170120P00017000 P 01/20/17 17.0 2.20 2.45
PBI 170120P00018000 P 01/20/17 18.0 3.20 3.50
PBI 170120P00019000 P 01/20/17 19.0 4.00 4.50
PBI 170120P00020000 P 01/20/17 20.0 5.20 5.50
PBI 170120P00021000 P 01/20/17 21.0 6.00 6.50
PBI 170120P00022000 P 01/20/17 22.0 6.90 7.50
PBI 170120P00023000 P 01/20/17 23.0 7.90 8.80
PBI 170120P00024000 P 01/20/17 24.0 8.90 9.50
PBI 170120P00025000 P 01/20/17 25.0 9.90 10.50
PBI 170120P00026000 P 01/20/17 26.0 10.80 11.50
PBI 170120P00027000 P 01/20/17 27.0 11.80 12.50
PBI 170120P00028000 P 01/20/17 28.0 12.80 13.50
PBI 170120P00029000 P 01/20/17 29.0 13.80 14.50
PBI 170120P00030000 P 01/20/17 30.0 15.00 15.50
PBI 170120P00031000 P 01/20/17 31.0 15.80 16.50
PBI 170120P00032000 P 01/20/17 32.0 16.80 17.50
PBI 170120P00035000 P 01/20/17 35.0 20.00 20.50
PBI 170120P00037000 P 01/20/17 37.0 22.00 22.50
PBI 170120P00040000 P 01/20/17 40.0 25.00 25.50
PBI 170421C00008000 C 04/21/17 8.0 6.50 6.90
PBI 170421C00009000 C 04/21/17 9.0 5.20 6.10
PBI 170421C00010000 C 04/21/17 10.0 4.30 5.00
PBI 170421C00011000 C 04/21/17 11.0 3.40 4.00
PBI 170421C00012000 C 04/21/17 12.0 2.70 3.10
PBI 170421C00013000 C 04/21/17 13.0 1.80 2.20
PBI 170421C00014000 C 04/21/17 14.0 1.25 1.40
PBI 170421C00015000 C 04/21/17 15.0 0.70 0.85
PBI 170421C00016000 C 04/21/17 16.0 0.35 0.45
PBI 170421C00017000 C 04/21/17 17.0 0.15 0.30
PBI 170421C00018000 C 04/21/17 18.0 0.05 0.15
PBI 170421C00019000 C 04/21/17 19.0 0.00 0.20
PBI 170421C00020000 C 04/21/17 20.0 0.00 0.10
PBI 170421C00021000 C 04/21/17 21.0 0.00 0.05
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 0.15
PBI 170421P00009000 P 04/21/17 9.0 0.00 0.25
PBI 170421P00010000 P 04/21/17 10.0 0.00 0.35
PBI 170421P00011000 P 04/21/17 11.0 0.00 0.40
PBI 170421P00012000 P 04/21/17 12.0 0.20 0.30
PBI 170421P00013000 P 04/21/17 13.0 0.35 0.50
PBI 170421P00014000 P 04/21/17 14.0 0.65 0.80
PBI 170421P00015000 P 04/21/17 15.0 1.15 1.30
PBI 170421P00016000 P 04/21/17 16.0 1.75 2.05
PBI 170421P00017000 P 04/21/17 17.0 2.50 2.85
PBI 170421P00018000 P 04/21/17 18.0 3.40 3.70
PBI 170421P00019000 P 04/21/17 19.0 4.30 4.70
PBI 170421P00020000 P 04/21/17 20.0 5.30 5.60
PBI 170421P00021000 P 04/21/17 21.0 6.30 6.70
PBI 170421P00022000 P 04/21/17 22.0 7.00 7.70
PBI 170421P00023000 P 04/21/17 23.0 8.00 8.70
PBI 170421P00024000 P 04/21/17 24.0 9.00 9.70
PBI 170421P00025000 P 04/21/17 25.0 10.00 10.70
PBI 170421P00026000 P 04/21/17 26.0 11.00 11.70
PBI 170421P00027000 P 04/21/17 27.0 12.10 12.70
PBI 170721C00006000 C 07/21/17 6.0 8.50 8.90
PBI 170721C00007000 C 07/21/17 7.0 7.50 8.00
PBI 170721C00008000 C 07/21/17 8.0 6.50 7.10
PBI 170721C00009000 C 07/21/17 9.0 5.50 6.10
PBI 170721C00010000 C 07/21/17 10.0 4.50 4.90
PBI 170721C00011000 C 07/21/17 11.0 3.60 4.00
PBI 170721C00012000 C 07/21/17 12.0 2.70 3.20
PBI 170721C00013000 C 07/21/17 13.0 2.00 2.35
PBI 170721C00014000 C 07/21/17 14.0 1.45 1.65
PBI 170721C00015000 C 07/21/17 15.0 0.95 1.15
PBI 170721C00016000 C 07/21/17 16.0 0.60 0.85
PBI 170721C00017000 C 07/21/17 17.0 0.35 0.55
PBI 170721C00018000 C 07/21/17 18.0 0.20 0.40
PBI 170721C00019000 C 07/21/17 19.0 0.00 0.25
PBI 170721C00020000 C 07/21/17 20.0 0.00 0.30
PBI 170721C00021000 C 07/21/17 21.0 0.00 0.20
PBI 170721C00022000 C 07/21/17 22.0 0.00 0.15
PBI 170721C00023000 C 07/21/17 23.0 0.00 0.10
PBI 170721C00024000 C 07/21/17 24.0 0.00 0.05
PBI 170721P00006000 P 07/21/17 6.0 0.00 0.15
PBI 170721P00007000 P 07/21/17 7.0 0.00 0.20
PBI 170721P00008000 P 07/21/17 8.0 0.00 0.30
PBI 170721P00009000 P 07/21/17 9.0 0.00 0.40
PBI 170721P00010000 P 07/21/17 10.0 0.00 0.50
PBI 170721P00011000 P 07/21/17 11.0 0.20 0.40
PBI 170721P00012000 P 07/21/17 12.0 0.40 0.60
PBI 170721P00013000 P 07/21/17 13.0 0.65 0.85
PBI 170721P00014000 P 07/21/17 14.0 1.05 1.20
PBI 170721P00015000 P 07/21/17 15.0 1.50 1.70
PBI 170721P00016000 P 07/21/17 16.0 2.00 2.35
PBI 170721P00017000 P 07/21/17 17.0 2.80 3.30
PBI 170721P00018000 P 07/21/17 18.0 3.60 4.00
PBI 170721P00019000 P 07/21/17 19.0 4.50 5.00
PBI 170721P00020000 P 07/21/17 20.0 5.20 5.90
PBI 170721P00021000 P 07/21/17 21.0 6.20 6.90
PBI 170721P00022000 P 07/21/17 22.0 7.20 7.90
PBI 170721P00023000 P 07/21/17 23.0 8.20 8.80
PBI 170721P00024000 P 07/21/17 24.0 9.30 10.00
PBI 180119C00005000 C 01/19/18 5.0 9.20 10.10
PBI 180119C00008000 C 01/19/18 8.0 6.40 7.70
PBI 180119C00010000 C 01/19/18 10.0 4.50 5.40
PBI 180119C00013000 C 01/19/18 13.0 2.10 2.70
PBI 180119C00015000 C 01/19/18 15.0 1.10 1.65
PBI 180119C00017000 C 01/19/18 17.0 0.50 0.80
PBI 180119C00020000 C 01/19/18 20.0 0.20 0.50
PBI 180119C00022000 C 01/19/18 22.0 0.00 0.45
PBI 180119C00025000 C 01/19/18 25.0 0.00 0.20
PBI 180119C00027000 C 01/19/18 27.0 0.00 0.10
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 0.25
PBI 180119P00008000 P 01/19/18 8.0 0.00 0.60
PBI 180119P00010000 P 01/19/18 10.0 0.15 0.60
PBI 180119P00013000 P 01/19/18 13.0 0.95 1.50
PBI 180119P00015000 P 01/19/18 15.0 1.75 2.55
PBI 180119P00017000 P 01/19/18 17.0 3.20 4.00
PBI 180119P00020000 P 01/19/18 20.0 5.70 6.50
PBI 180119P00022000 P 01/19/18 22.0 7.60 8.40
PBI 180119P00025000 P 01/19/18 25.0 10.60 11.20
PBI 180119P00027000 P 01/19/18 27.0 12.50 13.30
PBI 180119P00030000 P 01/19/18 30.0 15.50 16.00
PBI 180119P00035000 P 01/19/18 35.0 20.20 21.20
PBI 190118C00005000 C 01/18/19 5.0 9.30 9.90
PBI 190118C00008000 C 01/18/19 8.0 6.30 7.00
PBI 190118C00010000 C 01/18/19 10.0 4.40 5.00
PBI 190118C00013000 C 01/18/19 13.0 2.25 3.10
PBI 190118C00015000 C 01/18/19 15.0 1.55 2.15
PBI 190118C00017000 C 01/18/19 17.0 0.85 1.30
PBI 190118C00020000 C 01/18/19 20.0 0.35 1.00
PBI 190118C00022000 C 01/18/19 22.0 0.10 0.70
PBI 190118C00025000 C 01/18/19 25.0 0.05 0.75
PBI 190118C00027000 C 01/18/19 27.0 0.00 0.55
PBI 190118C00030000 C 01/18/19 30.0 0.00 0.30
PBI 190118C00035000 C 01/18/19 35.0 0.00 0.15
PBI 190118P00005000 P 01/18/19 5.0 0.00 0.65
PBI 190118P00008000 P 01/18/19 8.0 0.15 1.05
PBI 190118P00010000 P 01/18/19 10.0 0.50 1.15
PBI 190118P00013000 P 01/18/19 13.0 1.60 2.30
PBI 190118P00015000 P 01/18/19 15.0 2.60 3.50
PBI 190118P00017000 P 01/18/19 17.0 3.80 4.90
PBI 190118P00020000 P 01/18/19 20.0 6.20 7.40
PBI 190118P00022000 P 01/18/19 22.0 8.00 9.10
PBI 190118P00025000 P 01/18/19 25.0 10.70 11.80
PBI 190118P00027000 P 01/18/19 27.0 12.60 13.70
PBI 190118P00030000 P 01/18/19 30.0 15.60 16.50
PBI 190118P00035000 P 01/18/19 35.0 20.50 21.30

OPRA data is delayed 15 minutes.