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 (2016-01-01)Premium Content

Pitney Bowes Inc (PBI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 160219C00011000 C 02/19/16 11.0 6.10 6.70
PBI 160219C00012000 C 02/19/16 12.0 5.10 5.70
PBI 160219C00013000 C 02/19/16 13.0 4.10 4.70
PBI 160219C00014000 C 02/19/16 14.0 3.10 3.70
PBI 160219C00015000 C 02/19/16 15.0 2.25 2.90
PBI 160219C00016000 C 02/19/16 16.0 1.20 1.85
PBI 160219C00017000 C 02/19/16 17.0 0.50 0.75
PBI 160219C00018000 C 02/19/16 18.0 0.05 0.15
PBI 160219C00019000 C 02/19/16 19.0 0.00 0.10
PBI 160219C00020000 C 02/19/16 20.0 0.00 0.10
PBI 160219C00021000 C 02/19/16 21.0 0.00 0.10
PBI 160219C00022000 C 02/19/16 22.0 0.00 0.10
PBI 160219C00023000 C 02/19/16 23.0 0.00 0.10
PBI 160219C00024000 C 02/19/16 24.0 0.00 0.10
PBI 160219C00025000 C 02/19/16 25.0 0.00 0.10
PBI 160219C00026000 C 02/19/16 26.0 0.00 0.10
PBI 160219C00027000 C 02/19/16 27.0 0.00 0.10
PBI 160219C00028000 C 02/19/16 28.0 0.00 0.10
PBI 160219C00029000 C 02/19/16 29.0 0.00 0.10
PBI 160219P00011000 P 02/19/16 11.0 0.00 0.10
PBI 160219P00012000 P 02/19/16 12.0 0.00 0.10
PBI 160219P00013000 P 02/19/16 13.0 0.00 0.10
PBI 160219P00014000 P 02/19/16 14.0 0.00 0.10
PBI 160219P00015000 P 02/19/16 15.0 0.00 0.10
PBI 160219P00016000 P 02/19/16 16.0 0.05 0.15
PBI 160219P00017000 P 02/19/16 17.0 0.30 0.40
PBI 160219P00018000 P 02/19/16 18.0 0.65 1.05
PBI 160219P00019000 P 02/19/16 19.0 1.50 2.00
PBI 160219P00020000 P 02/19/16 20.0 2.50 2.95
PBI 160219P00021000 P 02/19/16 21.0 3.50 4.10
PBI 160219P00022000 P 02/19/16 22.0 4.50 5.10
PBI 160219P00023000 P 02/19/16 23.0 5.50 6.20
PBI 160219P00024000 P 02/19/16 24.0 6.50 7.10
PBI 160219P00025000 P 02/19/16 25.0 7.50 8.10
PBI 160219P00026000 P 02/19/16 26.0 8.50 9.10
PBI 160219P00027000 P 02/19/16 27.0 9.50 10.20
PBI 160219P00028000 P 02/19/16 28.0 10.50 11.20
PBI 160219P00029000 P 02/19/16 29.0 11.50 12.20
PBI 160318C00009000 C 03/18/16 9.0 8.10 9.00
PBI 160318C00010000 C 03/18/16 10.0 7.10 8.10
PBI 160318C00011000 C 03/18/16 11.0 6.20 6.70
PBI 160318C00012000 C 03/18/16 12.0 5.10 5.70
PBI 160318C00013000 C 03/18/16 13.0 4.20 4.90
PBI 160318C00014000 C 03/18/16 14.0 3.20 3.90
PBI 160318C00015000 C 03/18/16 15.0 2.25 2.60
PBI 160318C00016000 C 03/18/16 16.0 1.40 1.75
PBI 160318C00017000 C 03/18/16 17.0 0.70 0.85
PBI 160318C00018000 C 03/18/16 18.0 0.25 0.40
PBI 160318C00019000 C 03/18/16 19.0 0.05 0.20
PBI 160318C00020000 C 03/18/16 20.0 0.00 0.15
PBI 160318C00021000 C 03/18/16 21.0 0.00 0.05
PBI 160318C00022000 C 03/18/16 22.0 0.00 0.05
PBI 160318C00023000 C 03/18/16 23.0 0.00 0.05
PBI 160318C00024000 C 03/18/16 24.0 0.00 0.05
PBI 160318C00025000 C 03/18/16 25.0 0.00 0.05
PBI 160318C00026000 C 03/18/16 26.0 0.00 0.05
PBI 160318C00027000 C 03/18/16 27.0 0.00 0.05
PBI 160318P00009000 P 03/18/16 9.0 0.00 0.05
PBI 160318P00010000 P 03/18/16 10.0 0.00 0.05
PBI 160318P00011000 P 03/18/16 11.0 0.00 0.05
PBI 160318P00012000 P 03/18/16 12.0 0.00 0.10
PBI 160318P00013000 P 03/18/16 13.0 0.00 0.10
PBI 160318P00014000 P 03/18/16 14.0 0.00 0.10
PBI 160318P00015000 P 03/18/16 15.0 0.05 0.20
PBI 160318P00016000 P 03/18/16 16.0 0.25 0.35
PBI 160318P00017000 P 03/18/16 17.0 0.55 0.70
PBI 160318P00018000 P 03/18/16 18.0 1.10 1.25
PBI 160318P00019000 P 03/18/16 19.0 1.65 2.10
PBI 160318P00020000 P 03/18/16 20.0 2.55 3.00
PBI 160318P00021000 P 03/18/16 21.0 3.50 4.20
PBI 160318P00022000 P 03/18/16 22.0 4.50 5.00
PBI 160318P00023000 P 03/18/16 23.0 5.50 6.20
PBI 160318P00024000 P 03/18/16 24.0 6.50 7.20
PBI 160318P00025000 P 03/18/16 25.0 7.50 8.20
PBI 160318P00026000 P 03/18/16 26.0 8.50 9.20
PBI 160318P00027000 P 03/18/16 27.0 9.50 10.40
PBI 160415C00010000 C 04/15/16 10.0 7.20 8.00
PBI 160415C00011000 C 04/15/16 11.0 6.00 7.00
PBI 160415C00012000 C 04/15/16 12.0 5.20 5.70
PBI 160415C00013000 C 04/15/16 13.0 4.20 4.90
PBI 160415C00014000 C 04/15/16 14.0 3.20 3.70
PBI 160415C00015000 C 04/15/16 15.0 2.30 2.75
PBI 160415C00016000 C 04/15/16 16.0 1.50 1.70
PBI 160415C00017000 C 04/15/16 17.0 0.90 1.05
PBI 160415C00018000 C 04/15/16 18.0 0.45 0.55
PBI 160415C00019000 C 04/15/16 19.0 0.15 0.30
PBI 160415C00020000 C 04/15/16 20.0 0.05 0.20
PBI 160415C00021000 C 04/15/16 21.0 0.00 0.15
PBI 160415C00022000 C 04/15/16 22.0 0.00 0.10
PBI 160415C00023000 C 04/15/16 23.0 0.00 0.05
PBI 160415C00024000 C 04/15/16 24.0 0.00 0.05
PBI 160415C00025000 C 04/15/16 25.0 0.00 0.05
PBI 160415C00026000 C 04/15/16 26.0 0.00 0.05
PBI 160415C00027000 C 04/15/16 27.0 0.00 0.05
PBI 160415C00028000 C 04/15/16 28.0 0.00 0.05
PBI 160415C00029000 C 04/15/16 29.0 0.00 0.05
PBI 160415C00030000 C 04/15/16 30.0 0.00 0.05
PBI 160415P00010000 P 04/15/16 10.0 0.00 0.05
PBI 160415P00011000 P 04/15/16 11.0 0.00 0.10
PBI 160415P00012000 P 04/15/16 12.0 0.00 0.10
PBI 160415P00013000 P 04/15/16 13.0 0.00 0.15
PBI 160415P00014000 P 04/15/16 14.0 0.00 0.15
PBI 160415P00015000 P 04/15/16 15.0 0.20 0.30
PBI 160415P00016000 P 04/15/16 16.0 0.40 0.50
PBI 160415P00017000 P 04/15/16 17.0 0.80 0.90
PBI 160415P00018000 P 04/15/16 18.0 1.25 1.45
PBI 160415P00019000 P 04/15/16 19.0 1.70 2.15
PBI 160415P00020000 P 04/15/16 20.0 2.60 3.10
PBI 160415P00021000 P 04/15/16 21.0 3.50 4.00
PBI 160415P00022000 P 04/15/16 22.0 4.50 5.00
PBI 160415P00023000 P 04/15/16 23.0 5.50 6.00
PBI 160415P00024000 P 04/15/16 24.0 6.50 7.10
PBI 160415P00025000 P 04/15/16 25.0 7.50 8.30
PBI 160415P00026000 P 04/15/16 26.0 8.50 9.10
PBI 160415P00027000 P 04/15/16 27.0 9.50 10.20
PBI 160415P00028000 P 04/15/16 28.0 10.50 11.20
PBI 160415P00029000 P 04/15/16 29.0 11.50 12.20
PBI 160415P00030000 P 04/15/16 30.0 12.50 13.20
PBI 160715C00011000 C 07/15/16 11.0 6.20 6.70
PBI 160715C00012000 C 07/15/16 12.0 5.10 5.70
PBI 160715C00013000 C 07/15/16 13.0 4.00 4.70
PBI 160715C00014000 C 07/15/16 14.0 3.30 3.90
PBI 160715C00015000 C 07/15/16 15.0 2.55 3.00
PBI 160715C00016000 C 07/15/16 16.0 1.85 2.15
PBI 160715C00017000 C 07/15/16 17.0 1.30 1.50
PBI 160715C00018000 C 07/15/16 18.0 0.85 1.00
PBI 160715C00019000 C 07/15/16 19.0 0.50 0.65
PBI 160715C00020000 C 07/15/16 20.0 0.30 0.40
PBI 160715C00021000 C 07/15/16 21.0 0.10 0.35
PBI 160715C00022000 C 07/15/16 22.0 0.05 0.25
PBI 160715C00023000 C 07/15/16 23.0 0.00 0.20
PBI 160715C00024000 C 07/15/16 24.0 0.00 0.15
PBI 160715C00025000 C 07/15/16 25.0 0.00 0.15
PBI 160715C00026000 C 07/15/16 26.0 0.00 0.10
PBI 160715C00027000 C 07/15/16 27.0 0.00 0.10
PBI 160715C00028000 C 07/15/16 28.0 0.00 0.05
PBI 160715C00029000 C 07/15/16 29.0 0.00 0.05
PBI 160715C00030000 C 07/15/16 30.0 0.00 0.05
PBI 160715P00011000 P 07/15/16 11.0 0.00 0.20
PBI 160715P00012000 P 07/15/16 12.0 0.05 0.25
PBI 160715P00013000 P 07/15/16 13.0 0.10 0.30
PBI 160715P00014000 P 07/15/16 14.0 0.30 0.45
PBI 160715P00015000 P 07/15/16 15.0 0.50 0.65
PBI 160715P00016000 P 07/15/16 16.0 0.80 1.00
PBI 160715P00017000 P 07/15/16 17.0 1.20 1.40
PBI 160715P00018000 P 07/15/16 18.0 1.80 2.00
PBI 160715P00019000 P 07/15/16 19.0 2.45 2.65
PBI 160715P00020000 P 07/15/16 20.0 2.95 3.50
PBI 160715P00021000 P 07/15/16 21.0 3.80 4.30
PBI 160715P00022000 P 07/15/16 22.0 4.70 5.30
PBI 160715P00023000 P 07/15/16 23.0 5.60 6.20
PBI 160715P00024000 P 07/15/16 24.0 6.60 7.20
PBI 160715P00025000 P 07/15/16 25.0 7.60 8.30
PBI 160715P00026000 P 07/15/16 26.0 8.60 9.20
PBI 160715P00027000 P 07/15/16 27.0 9.60 10.30
PBI 160715P00028000 P 07/15/16 28.0 10.50 11.30
PBI 160715P00029000 P 07/15/16 29.0 11.20 12.30
PBI 160715P00030000 P 07/15/16 30.0 12.60 13.30
PBI 170120C00010000 C 01/20/17 10.0 7.00 8.10
PBI 170120C00013000 C 01/20/17 13.0 4.40 5.00
PBI 170120C00015000 C 01/20/17 15.0 2.95 3.20
PBI 170120C00018000 C 01/20/17 18.0 1.40 1.70
PBI 170120C00020000 C 01/20/17 20.0 0.75 1.05
PBI 170120C00023000 C 01/20/17 23.0 0.20 0.50
PBI 170120C00025000 C 01/20/17 25.0 0.10 0.40
PBI 170120C00027000 C 01/20/17 27.0 0.00 0.30
PBI 170120C00030000 C 01/20/17 30.0 0.00 0.20
PBI 170120C00032000 C 01/20/17 32.0 0.00 0.15
PBI 170120C00035000 C 01/20/17 35.0 0.00 0.10
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 170120P00010000 P 01/20/17 10.0 0.05 0.35
PBI 170120P00013000 P 01/20/17 13.0 0.50 0.75
PBI 170120P00015000 P 01/20/17 15.0 1.00 1.35
PBI 170120P00018000 P 01/20/17 18.0 2.70 2.85
PBI 170120P00020000 P 01/20/17 20.0 3.80 4.20
PBI 170120P00023000 P 01/20/17 23.0 6.00 6.70
PBI 170120P00025000 P 01/20/17 25.0 7.80 8.60
PBI 170120P00027000 P 01/20/17 27.0 9.50 10.50
PBI 170120P00030000 P 01/20/17 30.0 12.70 13.50
PBI 170120P00032000 P 01/20/17 32.0 14.40 15.50
PBI 170120P00035000 P 01/20/17 35.0 17.30 18.50
PBI 170120P00037000 P 01/20/17 37.0 19.30 20.50
PBI 170120P00040000 P 01/20/17 40.0 22.70 23.80

OPRA data is delayed 15 minutes.