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 (2015-01-02)Premium Content

Pitney Bowes Inc (PBI)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150417C00016000 C 04/17/15 16.0 7.10 7.80
PBI 150417C00017000 C 04/17/15 17.0 6.10 6.80
PBI 150417C00018000 C 04/17/15 18.0 5.20 5.70
PBI 150417C00019000 C 04/17/15 19.0 4.20 4.70
PBI 150417C00020000 C 04/17/15 20.0 3.20 3.70
PBI 150417C00021000 C 04/17/15 21.0 2.20 2.65
PBI 150417C00022000 C 04/17/15 22.0 1.30 1.50
PBI 150417C00023000 C 04/17/15 23.0 0.60 0.75
PBI 150417C00024000 C 04/17/15 24.0 0.15 0.25
PBI 150417C00025000 C 04/17/15 25.0 0.00 0.10
PBI 150417C00026000 C 04/17/15 26.0 0.00 0.05
PBI 150417C00027000 C 04/17/15 27.0 0.00 0.05
PBI 150417C00028000 C 04/17/15 28.0 0.00 0.05
PBI 150417C00029000 C 04/17/15 29.0 0.00 0.05
PBI 150417C00030000 C 04/17/15 30.0 0.00 0.05
PBI 150417C00031000 C 04/17/15 31.0 0.00 0.05
PBI 150417C00032000 C 04/17/15 32.0 0.00 0.05
PBI 150417C00033000 C 04/17/15 33.0 0.00 0.05
PBI 150417C00034000 C 04/17/15 34.0 0.00 0.05
PBI 150417C00035000 C 04/17/15 35.0 0.00 0.05
PBI 150417C00036000 C 04/17/15 36.0 0.00 0.05
PBI 150417C00037000 C 04/17/15 37.0 0.00 0.05
PBI 150417C00038000 C 04/17/15 38.0 0.00 0.05
PBI 150417P00016000 P 04/17/15 16.0 0.00 0.05
PBI 150417P00017000 P 04/17/15 17.0 0.00 0.05
PBI 150417P00018000 P 04/17/15 18.0 0.00 0.05
PBI 150417P00019000 P 04/17/15 19.0 0.00 0.05
PBI 150417P00020000 P 04/17/15 20.0 0.00 0.10
PBI 150417P00021000 P 04/17/15 21.0 0.00 0.10
PBI 150417P00022000 P 04/17/15 22.0 0.05 0.15
PBI 150417P00023000 P 04/17/15 23.0 0.25 0.35
PBI 150417P00024000 P 04/17/15 24.0 0.80 0.95
PBI 150417P00025000 P 04/17/15 25.0 1.50 1.85
PBI 150417P00026000 P 04/17/15 26.0 2.35 2.80
PBI 150417P00027000 P 04/17/15 27.0 3.30 3.80
PBI 150417P00028000 P 04/17/15 28.0 4.30 5.00
PBI 150417P00029000 P 04/17/15 29.0 5.20 6.10
PBI 150417P00030000 P 04/17/15 30.0 6.20 7.00
PBI 150417P00031000 P 04/17/15 31.0 7.10 8.00
PBI 150417P00032000 P 04/17/15 32.0 8.10 9.00
PBI 150417P00033000 P 04/17/15 33.0 9.10 10.00
PBI 150417P00034000 P 04/17/15 34.0 8.90 12.20
PBI 150417P00035000 P 04/17/15 35.0 9.90 13.30
PBI 150417P00036000 P 04/17/15 36.0 10.90 14.30
PBI 150417P00037000 P 04/17/15 37.0 11.90 15.30
PBI 150417P00038000 P 04/17/15 38.0 14.00 15.20
PBI 150515C00014000 C 05/15/15 14.0 9.10 9.80
PBI 150515C00015000 C 05/15/15 15.0 8.10 8.90
PBI 150515C00016000 C 05/15/15 16.0 7.20 7.70
PBI 150515C00017000 C 05/15/15 17.0 6.20 6.70
PBI 150515C00018000 C 05/15/15 18.0 5.20 5.70
PBI 150515C00019000 C 05/15/15 19.0 4.20 4.70
PBI 150515C00020000 C 05/15/15 20.0 3.30 3.80
PBI 150515C00021000 C 05/15/15 21.0 2.40 2.85
PBI 150515C00022000 C 05/15/15 22.0 1.70 1.95
PBI 150515C00023000 C 05/15/15 23.0 1.05 1.35
PBI 150515C00024000 C 05/15/15 24.0 0.60 0.80
PBI 150515C00025000 C 05/15/15 25.0 0.30 0.50
PBI 150515C00026000 C 05/15/15 26.0 0.15 0.30
PBI 150515C00027000 C 05/15/15 27.0 0.05 0.20
PBI 150515C00028000 C 05/15/15 28.0 0.00 0.15
PBI 150515C00029000 C 05/15/15 29.0 0.00 0.10
PBI 150515C00030000 C 05/15/15 30.0 0.00 0.10
PBI 150515C00031000 C 05/15/15 31.0 0.00 0.05
PBI 150515C00032000 C 05/15/15 32.0 0.00 0.05
PBI 150515P00014000 P 05/15/15 14.0 0.00 0.05
PBI 150515P00015000 P 05/15/15 15.0 0.00 0.05
PBI 150515P00016000 P 05/15/15 16.0 0.00 0.05
PBI 150515P00017000 P 05/15/15 17.0 0.00 0.10
PBI 150515P00018000 P 05/15/15 18.0 0.00 0.10
PBI 150515P00019000 P 05/15/15 19.0 0.00 0.15
PBI 150515P00020000 P 05/15/15 20.0 0.10 0.25
PBI 150515P00021000 P 05/15/15 21.0 0.25 0.35
PBI 150515P00022000 P 05/15/15 22.0 0.50 0.60
PBI 150515P00023000 P 05/15/15 23.0 0.85 1.00
PBI 150515P00024000 P 05/15/15 24.0 1.40 1.65
PBI 150515P00025000 P 05/15/15 25.0 1.90 2.35
PBI 150515P00026000 P 05/15/15 26.0 2.75 3.30
PBI 150515P00027000 P 05/15/15 27.0 3.60 4.20
PBI 150515P00028000 P 05/15/15 28.0 4.50 5.10
PBI 150515P00029000 P 05/15/15 29.0 5.50 6.10
PBI 150515P00030000 P 05/15/15 30.0 6.50 7.10
PBI 150515P00031000 P 05/15/15 31.0 7.50 8.10
PBI 150515P00032000 P 05/15/15 32.0 8.50 9.10
PBI 150717C00016000 C 07/17/15 16.0 7.20 7.70
PBI 150717C00017000 C 07/17/15 17.0 6.00 6.80
PBI 150717C00018000 C 07/17/15 18.0 5.10 5.80
PBI 150717C00019000 C 07/17/15 19.0 4.20 4.80
PBI 150717C00020000 C 07/17/15 20.0 3.30 3.90
PBI 150717C00021000 C 07/17/15 21.0 2.45 2.90
PBI 150717C00022000 C 07/17/15 22.0 1.95 2.25
PBI 150717C00023000 C 07/17/15 23.0 1.35 1.60
PBI 150717C00024000 C 07/17/15 24.0 0.85 1.10
PBI 150717C00025000 C 07/17/15 25.0 0.50 0.70
PBI 150717C00026000 C 07/17/15 26.0 0.30 0.55
PBI 150717C00027000 C 07/17/15 27.0 0.15 0.35
PBI 150717C00028000 C 07/17/15 28.0 0.10 0.25
PBI 150717C00029000 C 07/17/15 29.0 0.05 0.15
PBI 150717C00030000 C 07/17/15 30.0 0.00 0.10
PBI 150717C00031000 C 07/17/15 31.0 0.00 0.10
PBI 150717C00032000 C 07/17/15 32.0 0.00 0.10
PBI 150717C00033000 C 07/17/15 33.0 0.00 0.05
PBI 150717C00034000 C 07/17/15 34.0 0.00 0.05
PBI 150717C00035000 C 07/17/15 35.0 0.00 0.05
PBI 150717P00016000 P 07/17/15 16.0 0.00 0.15
PBI 150717P00017000 P 07/17/15 17.0 0.00 0.15
PBI 150717P00018000 P 07/17/15 18.0 0.05 0.20
PBI 150717P00019000 P 07/17/15 19.0 0.10 0.25
PBI 150717P00020000 P 07/17/15 20.0 0.25 0.40
PBI 150717P00021000 P 07/17/15 21.0 0.45 0.60
PBI 150717P00022000 P 07/17/15 22.0 0.70 0.90
PBI 150717P00023000 P 07/17/15 23.0 1.15 1.35
PBI 150717P00024000 P 07/17/15 24.0 1.65 1.85
PBI 150717P00025000 P 07/17/15 25.0 2.30 2.70
PBI 150717P00026000 P 07/17/15 26.0 2.75 3.50
PBI 150717P00027000 P 07/17/15 27.0 3.70 4.30
PBI 150717P00028000 P 07/17/15 28.0 4.60 5.20
PBI 150717P00029000 P 07/17/15 29.0 5.40 6.30
PBI 150717P00030000 P 07/17/15 30.0 6.50 7.20
PBI 150717P00031000 P 07/17/15 31.0 7.40 8.30
PBI 150717P00032000 P 07/17/15 32.0 8.40 9.10
PBI 150717P00033000 P 07/17/15 33.0 9.30 10.30
PBI 150717P00034000 P 07/17/15 34.0 9.10 12.40
PBI 150717P00035000 P 07/17/15 35.0 11.00 12.40
PBI 151016C00015000 C 10/16/15 15.0 8.10 8.80
PBI 151016C00016000 C 10/16/15 16.0 7.10 7.90
PBI 151016C00017000 C 10/16/15 17.0 6.10 6.80
PBI 151016C00018000 C 10/16/15 18.0 5.20 5.90
PBI 151016C00019000 C 10/16/15 19.0 4.30 5.00
PBI 151016C00020000 C 10/16/15 20.0 3.50 4.20
PBI 151016C00021000 C 10/16/15 21.0 2.80 3.40
PBI 151016C00022000 C 10/16/15 22.0 2.30 2.70
PBI 151016C00023000 C 10/16/15 23.0 1.70 2.05
PBI 151016C00024000 C 10/16/15 24.0 1.25 1.60
PBI 151016C00025000 C 10/16/15 25.0 0.95 1.20
PBI 151016C00026000 C 10/16/15 26.0 0.65 0.80
PBI 151016C00027000 C 10/16/15 27.0 0.45 0.70
PBI 151016C00028000 C 10/16/15 28.0 0.15 0.55
PBI 151016C00029000 C 10/16/15 29.0 0.05 0.45
PBI 151016C00030000 C 10/16/15 30.0 0.05 0.35
PBI 151016C00031000 C 10/16/15 31.0 0.05 0.25
PBI 151016P00015000 P 10/16/15 15.0 0.10 0.20
PBI 151016P00016000 P 10/16/15 16.0 0.15 0.30
PBI 151016P00017000 P 10/16/15 17.0 0.10 0.40
PBI 151016P00018000 P 10/16/15 18.0 0.20 0.50
PBI 151016P00019000 P 10/16/15 19.0 0.40 0.60
PBI 151016P00020000 P 10/16/15 20.0 0.60 0.85
PBI 151016P00021000 P 10/16/15 21.0 0.85 1.15
PBI 151016P00022000 P 10/16/15 22.0 1.20 1.50
PBI 151016P00023000 P 10/16/15 23.0 1.65 2.00
PBI 151016P00024000 P 10/16/15 24.0 2.15 2.65
PBI 151016P00025000 P 10/16/15 25.0 2.75 3.20
PBI 151016P00026000 P 10/16/15 26.0 3.30 4.00
PBI 151016P00027000 P 10/16/15 27.0 4.10 4.80
PBI 151016P00028000 P 10/16/15 28.0 4.90 5.60
PBI 151016P00029000 P 10/16/15 29.0 5.70 6.60
PBI 151016P00030000 P 10/16/15 30.0 6.70 7.60
PBI 151016P00031000 P 10/16/15 31.0 7.60 8.50
PBI 160115C00005000 C 01/15/16 5.0 17.40 19.50
PBI 160115C00008000 C 01/15/16 8.0 13.70 17.10
PBI 160115C00010000 C 01/15/16 10.0 12.40 14.50
PBI 160115C00013000 C 01/15/16 13.0 9.20 11.30
PBI 160115C00015000 C 01/15/16 15.0 7.50 9.50
PBI 160115C00017000 C 01/15/16 17.0 6.20 7.00
PBI 160115C00020000 C 01/15/16 20.0 3.50 4.60
PBI 160115C00022000 C 01/15/16 22.0 2.25 2.90
PBI 160115C00025000 C 01/15/16 25.0 1.30 1.80
PBI 160115C00027000 C 01/15/16 27.0 0.60 1.10
PBI 160115C00030000 C 01/15/16 30.0 0.30 0.45
PBI 160115C00035000 C 01/15/16 35.0 0.00 0.20
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.10
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.05
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.05
PBI 160115P00010000 P 01/15/16 10.0 0.00 0.10
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.25
PBI 160115P00015000 P 01/15/16 15.0 0.05 0.40
PBI 160115P00017000 P 01/15/16 17.0 0.20 0.65
PBI 160115P00020000 P 01/15/16 20.0 0.80 1.40
PBI 160115P00022000 P 01/15/16 22.0 1.45 2.05
PBI 160115P00025000 P 01/15/16 25.0 3.20 3.60
PBI 160115P00027000 P 01/15/16 27.0 4.30 5.50
PBI 160115P00030000 P 01/15/16 30.0 6.70 8.20
PBI 160115P00035000 P 01/15/16 35.0 10.50 13.70
PBI 160115P00040000 P 01/15/16 40.0 15.40 18.60
PBI 170120C00013000 C 01/20/17 13.0 9.50 11.40
PBI 170120C00015000 C 01/20/17 15.0 8.20 8.90
PBI 170120C00018000 C 01/20/17 18.0 5.40 6.80
PBI 170120C00020000 C 01/20/17 20.0 4.00 5.40
PBI 170120C00023000 C 01/20/17 23.0 2.45 3.80
PBI 170120C00025000 C 01/20/17 25.0 1.90 2.80
PBI 170120C00027000 C 01/20/17 27.0 1.25 2.10
PBI 170120C00030000 C 01/20/17 30.0 0.60 1.50
PBI 170120C00032000 C 01/20/17 32.0 0.30 1.20
PBI 170120C00035000 C 01/20/17 35.0 0.10 0.85
PBI 170120C00037000 C 01/20/17 37.0 0.05 0.65
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.45
PBI 170120P00013000 P 01/20/17 13.0 0.25 0.75
PBI 170120P00015000 P 01/20/17 15.0 0.50 1.15
PBI 170120P00018000 P 01/20/17 18.0 1.20 2.00
PBI 170120P00020000 P 01/20/17 20.0 1.85 2.80
PBI 170120P00023000 P 01/20/17 23.0 3.20 4.30
PBI 170120P00025000 P 01/20/17 25.0 4.30 5.70
PBI 170120P00027000 P 01/20/17 27.0 5.50 7.20
PBI 170120P00030000 P 01/20/17 30.0 7.70 9.60
PBI 170120P00032000 P 01/20/17 32.0 9.40 11.30
PBI 170120P00035000 P 01/20/17 35.0 11.80 14.10
PBI 170120P00037000 P 01/20/17 37.0 13.60 16.00
PBI 170120P00040000 P 01/20/17 40.0 16.50 18.90

OPRA data is delayed 15 minutes.