Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pitney Bowes Inc (PBI)
As of Feb 22 2018 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 180316C00005000 C Mar 16, 2018 5.0 7.00 7.70
PBI 180316C00006000 C Mar 16, 2018 6.0 5.70 7.00
PBI 180316C00007000 C Mar 16, 2018 7.0 4.70 6.00
PBI 180316C00008000 C Mar 16, 2018 8.0 3.60 5.00
PBI 180316C00009000 C Mar 16, 2018 9.0 2.95 3.80
PBI 180316C00010000 C Mar 16, 2018 10.0 1.75 2.90
PBI 180316C00011000 C Mar 16, 2018 11.0 1.30 1.50
PBI 180316C00012000 C Mar 16, 2018 12.0 0.50 0.65
PBI 180316C00013000 C Mar 16, 2018 13.0 0.10 0.20
PBI 180316C00014000 C Mar 16, 2018 14.0 0.00 0.10
PBI 180316C00015000 C Mar 16, 2018 15.0 0.00 0.10
PBI 180316C00016000 C Mar 16, 2018 16.0 0.00 0.05
PBI 180316C00017000 C Mar 16, 2018 17.0 0.00 0.10
PBI 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
PBI 180316C00019000 C Mar 16, 2018 19.0 0.00 0.10
PBI 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
PBI 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
PBI 180316P00005000 P Mar 16, 2018 5.0 0.00 0.05
PBI 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
PBI 180316P00007000 P Mar 16, 2018 7.0 0.00 0.05
PBI 180316P00008000 P Mar 16, 2018 8.0 0.00 0.05
PBI 180316P00009000 P Mar 16, 2018 9.0 0.00 0.10
PBI 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
PBI 180316P00011000 P Mar 16, 2018 11.0 0.00 0.15
PBI 180316P00012000 P Mar 16, 2018 12.0 0.20 0.30
PBI 180316P00013000 P Mar 16, 2018 13.0 0.75 1.00
PBI 180316P00014000 P Mar 16, 2018 14.0 1.20 2.70
PBI 180316P00015000 P Mar 16, 2018 15.0 2.15 3.40
PBI 180316P00016000 P Mar 16, 2018 16.0 2.75 4.50
PBI 180316P00017000 P Mar 16, 2018 17.0 4.00 5.50
PBI 180316P00018000 P Mar 16, 2018 18.0 5.20 6.40
PBI 180316P00019000 P Mar 16, 2018 19.0 5.70 7.60
PBI 180316P00020000 P Mar 16, 2018 20.0 5.80 10.00
PBI 180316P00021000 P Mar 16, 2018 21.0 7.70 9.90
PBI 180420C00005000 C Apr 20, 2018 5.0 6.50 8.00
PBI 180420C00006000 C Apr 20, 2018 6.0 6.20 6.40
PBI 180420C00007000 C Apr 20, 2018 7.0 5.00 5.60
PBI 180420C00008000 C Apr 20, 2018 8.0 3.60 5.00
PBI 180420C00009000 C Apr 20, 2018 9.0 2.75 4.10
PBI 180420C00010000 C Apr 20, 2018 10.0 2.30 2.50
PBI 180420C00011000 C Apr 20, 2018 11.0 1.45 1.65
PBI 180420C00012000 C Apr 20, 2018 12.0 0.75 0.90
PBI 180420C00013000 C Apr 20, 2018 13.0 0.25 0.40
PBI 180420C00014000 C Apr 20, 2018 14.0 0.05 0.15
PBI 180420C00015000 C Apr 20, 2018 15.0 0.00 0.10
PBI 180420C00016000 C Apr 20, 2018 16.0 0.00 0.10
PBI 180420C00017000 C Apr 20, 2018 17.0 0.00 0.10
PBI 180420C00018000 C Apr 20, 2018 18.0 0.00 0.10
PBI 180420C00019000 C Apr 20, 2018 19.0 0.00 0.15
PBI 180420C00020000 C Apr 20, 2018 20.0 0.00 0.15
PBI 180420C00021000 C Apr 20, 2018 21.0 0.00 0.05
PBI 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
PBI 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
PBI 180420P00007000 P Apr 20, 2018 7.0 0.00 0.10
PBI 180420P00008000 P Apr 20, 2018 8.0 0.00 0.10
PBI 180420P00009000 P Apr 20, 2018 9.0 0.00 0.10
PBI 180420P00010000 P Apr 20, 2018 10.0 0.05 0.10
PBI 180420P00011000 P Apr 20, 2018 11.0 0.15 0.25
PBI 180420P00012000 P Apr 20, 2018 12.0 0.40 0.50
PBI 180420P00013000 P Apr 20, 2018 13.0 0.95 1.05
PBI 180420P00014000 P Apr 20, 2018 14.0 1.70 1.85
PBI 180420P00015000 P Apr 20, 2018 15.0 2.55 2.90
PBI 180420P00016000 P Apr 20, 2018 16.0 3.40 4.10
PBI 180420P00017000 P Apr 20, 2018 17.0 4.10 5.30
PBI 180420P00018000 P Apr 20, 2018 18.0 4.90 6.40
PBI 180420P00019000 P Apr 20, 2018 19.0 6.50 6.90
PBI 180420P00020000 P Apr 20, 2018 20.0 7.50 7.90
PBI 180420P00021000 P Apr 20, 2018 21.0 8.50 8.90
PBI 180720C00002000 C Jul 20, 2018 2.0 8.80 11.80
PBI 180720C00003000 C Jul 20, 2018 3.0 9.00 9.70
PBI 180720C00004000 C Jul 20, 2018 4.0 6.50 10.30
PBI 180720C00005000 C Jul 20, 2018 5.0 5.80 9.30
PBI 180720C00006000 C Jul 20, 2018 6.0 4.00 8.30
PBI 180720C00007000 C Jul 20, 2018 7.0 3.90 6.90
PBI 180720C00008000 C Jul 20, 2018 8.0 3.80 5.10
PBI 180720C00009000 C Jul 20, 2018 9.0 2.55 4.60
PBI 180720C00010000 C Jul 20, 2018 10.0 2.50 2.70
PBI 180720C00011000 C Jul 20, 2018 11.0 1.80 2.00
PBI 180720C00012000 C Jul 20, 2018 12.0 1.15 1.35
PBI 180720C00013000 C Jul 20, 2018 13.0 0.70 0.90
PBI 180720C00014000 C Jul 20, 2018 14.0 0.40 0.55
PBI 180720C00015000 C Jul 20, 2018 15.0 0.20 0.35
PBI 180720C00016000 C Jul 20, 2018 16.0 0.10 0.25
PBI 180720C00017000 C Jul 20, 2018 17.0 0.00 0.20
PBI 180720C00018000 C Jul 20, 2018 18.0 0.00 0.15
PBI 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
PBI 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
PBI 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
PBI 180720P00005000 P Jul 20, 2018 5.0 0.00 0.20
PBI 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
PBI 180720P00007000 P Jul 20, 2018 7.0 0.00 0.15
PBI 180720P00008000 P Jul 20, 2018 8.0 0.00 0.20
PBI 180720P00009000 P Jul 20, 2018 9.0 0.15 0.25
PBI 180720P00010000 P Jul 20, 2018 10.0 0.30 0.45
PBI 180720P00011000 P Jul 20, 2018 11.0 0.55 0.65
PBI 180720P00012000 P Jul 20, 2018 12.0 0.95 1.10
PBI 180720P00013000 P Jul 20, 2018 13.0 1.50 1.65
PBI 180720P00014000 P Jul 20, 2018 14.0 2.15 2.35
PBI 180720P00015000 P Jul 20, 2018 15.0 2.95 3.20
PBI 180720P00016000 P Jul 20, 2018 16.0 3.80 4.10
PBI 180720P00017000 P Jul 20, 2018 17.0 4.60 5.00
PBI 180720P00018000 P Jul 20, 2018 18.0 4.70 6.90
PBI 181019C00004000 C Oct 19, 2018 4.0 6.10 10.40
PBI 181019C00005000 C Oct 19, 2018 5.0 5.10 9.60
PBI 181019C00006000 C Oct 19, 2018 6.0 5.40 7.30
PBI 181019C00007000 C Oct 19, 2018 7.0 3.30 7.40
PBI 181019C00008000 C Oct 19, 2018 8.0 3.20 5.80
PBI 181019C00009000 C Oct 19, 2018 9.0 3.10 3.80
PBI 181019C00010000 C Oct 19, 2018 10.0 2.50 2.95
PBI 181019C00011000 C Oct 19, 2018 11.0 1.95 2.20
PBI 181019C00012000 C Oct 19, 2018 12.0 1.45 1.60
PBI 181019C00013000 C Oct 19, 2018 13.0 0.95 1.15
PBI 181019C00014000 C Oct 19, 2018 14.0 0.50 0.85
PBI 181019C00015000 C Oct 19, 2018 15.0 0.30 0.60
PBI 181019C00016000 C Oct 19, 2018 16.0 0.20 0.40
PBI 181019C00017000 C Oct 19, 2018 17.0 0.10 0.30
PBI 181019C00018000 C Oct 19, 2018 18.0 0.00 0.60
PBI 181019C00019000 C Oct 19, 2018 19.0 0.00 0.15
PBI 181019C00020000 C Oct 19, 2018 20.0 0.00 0.15
PBI 181019P00004000 P Oct 19, 2018 4.0 0.00 0.15
PBI 181019P00005000 P Oct 19, 2018 5.0 0.00 0.15
PBI 181019P00006000 P Oct 19, 2018 6.0 0.00 0.20
PBI 181019P00007000 P Oct 19, 2018 7.0 0.00 0.55
PBI 181019P00008000 P Oct 19, 2018 8.0 0.15 0.25
PBI 181019P00009000 P Oct 19, 2018 9.0 0.30 0.55
PBI 181019P00010000 P Oct 19, 2018 10.0 0.55 0.70
PBI 181019P00011000 P Oct 19, 2018 11.0 0.85 1.05
PBI 181019P00012000 P Oct 19, 2018 12.0 1.20 1.50
PBI 181019P00013000 P Oct 19, 2018 13.0 1.85 2.05
PBI 181019P00014000 P Oct 19, 2018 14.0 2.50 2.70
PBI 181019P00015000 P Oct 19, 2018 15.0 3.20 3.50
PBI 181019P00016000 P Oct 19, 2018 16.0 4.00 4.30
PBI 181019P00017000 P Oct 19, 2018 17.0 4.90 5.40
PBI 181019P00018000 P Oct 19, 2018 18.0 4.80 6.40
PBI 181019P00019000 P Oct 19, 2018 19.0 5.20 8.70
PBI 181019P00020000 P Oct 19, 2018 20.0 6.10 9.70
PBI 190118C00005000 C Jan 18, 2019 5.0 6.80 7.80
PBI 190118C00008000 C Jan 18, 2019 8.0 3.80 5.10
PBI 190118C00010000 C Jan 18, 2019 10.0 2.75 3.10
PBI 190118C00013000 C Jan 18, 2019 13.0 1.05 1.45
PBI 190118C00015000 C Jan 18, 2019 15.0 0.45 0.75
PBI 190118C00017000 C Jan 18, 2019 17.0 0.20 0.40
PBI 190118C00020000 C Jan 18, 2019 20.0 0.05 0.15
PBI 190118C00022000 C Jan 18, 2019 22.0 0.00 0.15
PBI 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
PBI 190118C00027000 C Jan 18, 2019 27.0 0.00 0.10
PBI 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
PBI 190118C00035000 C Jan 18, 2019 35.0 0.00 0.10
PBI 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
PBI 190118P00008000 P Jan 18, 2019 8.0 0.25 0.55
PBI 190118P00010000 P Jan 18, 2019 10.0 0.75 0.95
PBI 190118P00013000 P Jan 18, 2019 13.0 2.10 2.35
PBI 190118P00015000 P Jan 18, 2019 15.0 3.40 4.00
PBI 190118P00017000 P Jan 18, 2019 17.0 4.90 5.40
PBI 190118P00020000 P Jan 18, 2019 20.0 7.20 8.60
PBI 190118P00022000 P Jan 18, 2019 22.0 9.10 10.50
PBI 190118P00025000 P Jan 18, 2019 25.0 12.30 13.20
PBI 190118P00027000 P Jan 18, 2019 27.0 13.00 16.50
PBI 190118P00030000 P Jan 18, 2019 30.0 16.70 18.70
PBI 190118P00035000 P Jan 18, 2019 35.0 20.70 24.70
OPRA data is delayed 15 minutes.