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 (2014-10-03)Premium Content

Pitney Bowes Inc (PBI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 141220C00015000 C 12/20/14 15.0 8.50 10.50
PBI 141220C00016000 C 12/20/14 16.0 7.00 10.20
PBI 141220C00017000 C 12/20/14 17.0 6.50 8.70
PBI 141220C00018000 C 12/20/14 18.0 6.20 6.90
PBI 141220C00019000 C 12/20/14 19.0 5.20 5.90
PBI 141220C00020000 C 12/20/14 20.0 4.20 5.10
PBI 141220C00021000 C 12/20/14 21.0 3.50 3.80
PBI 141220C00022000 C 12/20/14 22.0 2.20 3.00
PBI 141220C00023000 C 12/20/14 23.0 1.55 1.80
PBI 141220C00024000 C 12/20/14 24.0 0.55 0.80
PBI 141220C00025000 C 12/20/14 25.0 0.00 0.05
PBI 141220C00026000 C 12/20/14 26.0 0.00 0.05
PBI 141220C00027000 C 12/20/14 27.0 0.00 0.05
PBI 141220C00028000 C 12/20/14 28.0 0.00 0.05
PBI 141220C00029000 C 12/20/14 29.0 0.00 0.20
PBI 141220C00030000 C 12/20/14 30.0 0.00 0.15
PBI 141220C00031000 C 12/20/14 31.0 0.00 0.20
PBI 141220C00032000 C 12/20/14 32.0 0.00 0.20
PBI 141220C00033000 C 12/20/14 33.0 0.00 0.20
PBI 141220C00034000 C 12/20/14 34.0 0.00 0.20
PBI 141220C00035000 C 12/20/14 35.0 0.00 0.20
PBI 141220C00036000 C 12/20/14 36.0 0.00 0.20
PBI 141220C00037000 C 12/20/14 37.0 0.00 0.20
PBI 141220C00038000 C 12/20/14 38.0 0.00 0.20
PBI 141220C00039000 C 12/20/14 39.0 0.00 0.20
PBI 141220C00040000 C 12/20/14 40.0 0.00 0.20
PBI 141220P00015000 P 12/20/14 15.0 0.00 0.20
PBI 141220P00016000 P 12/20/14 16.0 0.00 0.15
PBI 141220P00017000 P 12/20/14 17.0 0.00 0.20
PBI 141220P00018000 P 12/20/14 18.0 0.00 0.20
PBI 141220P00019000 P 12/20/14 19.0 0.00 0.15
PBI 141220P00020000 P 12/20/14 20.0 0.00 0.20
PBI 141220P00021000 P 12/20/14 21.0 0.00 0.20
PBI 141220P00022000 P 12/20/14 22.0 0.00 0.20
PBI 141220P00023000 P 12/20/14 23.0 0.00 0.20
PBI 141220P00024000 P 12/20/14 24.0 0.00 0.05
PBI 141220P00025000 P 12/20/14 25.0 0.20 0.45
PBI 141220P00026000 P 12/20/14 26.0 1.20 1.45
PBI 141220P00027000 P 12/20/14 27.0 2.00 2.45
PBI 141220P00028000 P 12/20/14 28.0 3.10 3.60
PBI 141220P00029000 P 12/20/14 29.0 4.00 4.50
PBI 141220P00030000 P 12/20/14 30.0 4.80 5.70
PBI 141220P00031000 P 12/20/14 31.0 4.60 6.70
PBI 141220P00032000 P 12/20/14 32.0 6.90 7.70
PBI 141220P00033000 P 12/20/14 33.0 7.90 8.50
PBI 141220P00034000 P 12/20/14 34.0 8.90 9.50
PBI 141220P00035000 P 12/20/14 35.0 8.80 11.10
PBI 141220P00036000 P 12/20/14 36.0 9.60 12.30
PBI 141220P00037000 P 12/20/14 37.0 10.60 13.20
PBI 141220P00038000 P 12/20/14 38.0 11.60 14.10
PBI 141220P00039000 P 12/20/14 39.0 13.60 15.10
PBI 141220P00040000 P 12/20/14 40.0 14.60 16.20
PBI 150117C00003000 C 01/17/15 3.0 19.90 23.30
PBI 150117C00005000 C 01/17/15 5.0 17.90 20.60
PBI 150117C00008000 C 01/17/15 8.0 15.80 17.40
PBI 150117C00010000 C 01/17/15 10.0 12.90 15.60
PBI 150117C00013000 C 01/17/15 13.0 10.20 12.50
PBI 150117C00014000 C 01/17/15 14.0 9.00 11.80
PBI 150117C00015000 C 01/17/15 15.0 8.50 10.60
PBI 150117C00016000 C 01/17/15 16.0 7.00 9.30
PBI 150117C00017000 C 01/17/15 17.0 6.00 8.30
PBI 150117C00018000 C 01/17/15 18.0 6.40 7.10
PBI 150117C00019000 C 01/17/15 19.0 5.50 6.00
PBI 150117C00020000 C 01/17/15 20.0 4.50 5.00
PBI 150117C00021000 C 01/17/15 21.0 3.50 4.00
PBI 150117C00022000 C 01/17/15 22.0 2.55 3.00
PBI 150117C00023000 C 01/17/15 23.0 1.70 2.05
PBI 150117C00024000 C 01/17/15 24.0 0.95 1.20
PBI 150117C00025000 C 01/17/15 25.0 0.45 0.55
PBI 150117C00026000 C 01/17/15 26.0 0.15 0.25
PBI 150117C00027000 C 01/17/15 27.0 0.00 0.20
PBI 150117C00028000 C 01/17/15 28.0 0.00 0.05
PBI 150117C00029000 C 01/17/15 29.0 0.00 0.05
PBI 150117C00030000 C 01/17/15 30.0 0.00 0.05
PBI 150117C00031000 C 01/17/15 31.0 0.00 0.05
PBI 150117C00032000 C 01/17/15 32.0 0.00 0.05
PBI 150117C00033000 C 01/17/15 33.0 0.00 0.05
PBI 150117C00034000 C 01/17/15 34.0 0.00 0.05
PBI 150117C00035000 C 01/17/15 35.0 0.00 0.05
PBI 150117C00036000 C 01/17/15 36.0 0.00 0.05
PBI 150117C00037000 C 01/17/15 37.0 0.00 0.05
PBI 150117C00038000 C 01/17/15 38.0 0.00 0.05
PBI 150117C00039000 C 01/17/15 39.0 0.00 0.05
PBI 150117C00040000 C 01/17/15 40.0 0.00 0.05
PBI 150117P00003000 P 01/17/15 3.0 0.00 0.05
PBI 150117P00005000 P 01/17/15 5.0 0.00 0.05
PBI 150117P00008000 P 01/17/15 8.0 0.00 0.05
PBI 150117P00010000 P 01/17/15 10.0 0.00 0.05
PBI 150117P00013000 P 01/17/15 13.0 0.00 0.05
PBI 150117P00014000 P 01/17/15 14.0 0.00 0.05
PBI 150117P00015000 P 01/17/15 15.0 0.00 0.05
PBI 150117P00016000 P 01/17/15 16.0 0.00 0.05
PBI 150117P00017000 P 01/17/15 17.0 0.00 0.05
PBI 150117P00018000 P 01/17/15 18.0 0.00 0.05
PBI 150117P00019000 P 01/17/15 19.0 0.00 0.15
PBI 150117P00020000 P 01/17/15 20.0 0.00 0.20
PBI 150117P00021000 P 01/17/15 21.0 0.00 0.25
PBI 150117P00022000 P 01/17/15 22.0 0.00 0.25
PBI 150117P00023000 P 01/17/15 23.0 0.10 0.20
PBI 150117P00024000 P 01/17/15 24.0 0.30 0.40
PBI 150117P00025000 P 01/17/15 25.0 0.75 0.90
PBI 150117P00026000 P 01/17/15 26.0 1.30 1.60
PBI 150117P00027000 P 01/17/15 27.0 2.15 2.60
PBI 150117P00028000 P 01/17/15 28.0 3.00 3.60
PBI 150117P00029000 P 01/17/15 29.0 4.10 4.60
PBI 150117P00030000 P 01/17/15 30.0 4.80 5.80
PBI 150117P00031000 P 01/17/15 31.0 5.90 6.80
PBI 150117P00032000 P 01/17/15 32.0 6.90 7.80
PBI 150117P00033000 P 01/17/15 33.0 6.80 10.10
PBI 150117P00034000 P 01/17/15 34.0 8.90 10.40
PBI 150117P00035000 P 01/17/15 35.0 9.90 10.90
PBI 150117P00036000 P 01/17/15 36.0 9.80 13.10
PBI 150117P00037000 P 01/17/15 37.0 11.60 12.90
PBI 150117P00038000 P 01/17/15 38.0 12.60 13.90
PBI 150117P00039000 P 01/17/15 39.0 13.60 15.20
PBI 150117P00040000 P 01/17/15 40.0 13.70 17.10
PBI 150417C00016000 C 04/17/15 16.0 8.40 9.00
PBI 150417C00017000 C 04/17/15 17.0 7.40 8.00
PBI 150417C00018000 C 04/17/15 18.0 6.50 7.00
PBI 150417C00019000 C 04/17/15 19.0 5.50 6.10
PBI 150417C00020000 C 04/17/15 20.0 4.70 5.20
PBI 150417C00021000 C 04/17/15 21.0 3.80 4.30
PBI 150417C00022000 C 04/17/15 22.0 3.00 3.50
PBI 150417C00023000 C 04/17/15 23.0 2.35 2.60
PBI 150417C00024000 C 04/17/15 24.0 1.75 1.95
PBI 150417C00025000 C 04/17/15 25.0 1.25 1.40
PBI 150417C00026000 C 04/17/15 26.0 0.85 1.00
PBI 150417C00027000 C 04/17/15 27.0 0.55 0.70
PBI 150417C00028000 C 04/17/15 28.0 0.35 0.55
PBI 150417C00029000 C 04/17/15 29.0 0.15 0.40
PBI 150417C00030000 C 04/17/15 30.0 0.05 0.30
PBI 150417C00031000 C 04/17/15 31.0 0.00 0.25
PBI 150417C00032000 C 04/17/15 32.0 0.00 0.25
PBI 150417C00033000 C 04/17/15 33.0 0.00 0.25
PBI 150417C00034000 C 04/17/15 34.0 0.00 0.25
PBI 150417C00035000 C 04/17/15 35.0 0.00 0.20
PBI 150417C00036000 C 04/17/15 36.0 0.00 0.15
PBI 150417C00037000 C 04/17/15 37.0 0.00 0.15
PBI 150417C00038000 C 04/17/15 38.0 0.00 0.10
PBI 150417P00016000 P 04/17/15 16.0 0.00 0.25
PBI 150417P00017000 P 04/17/15 17.0 0.00 0.25
PBI 150417P00018000 P 04/17/15 18.0 0.00 0.25
PBI 150417P00019000 P 04/17/15 19.0 0.10 0.35
PBI 150417P00020000 P 04/17/15 20.0 0.20 0.45
PBI 150417P00021000 P 04/17/15 21.0 0.45 0.60
PBI 150417P00022000 P 04/17/15 22.0 0.60 0.75
PBI 150417P00023000 P 04/17/15 23.0 0.90 1.05
PBI 150417P00024000 P 04/17/15 24.0 1.25 1.40
PBI 150417P00025000 P 04/17/15 25.0 1.75 1.90
PBI 150417P00026000 P 04/17/15 26.0 2.35 2.50
PBI 150417P00027000 P 04/17/15 27.0 3.00 3.30
PBI 150417P00028000 P 04/17/15 28.0 3.70 4.20
PBI 150417P00029000 P 04/17/15 29.0 4.50 5.00
PBI 150417P00030000 P 04/17/15 30.0 5.40 6.00
PBI 150417P00031000 P 04/17/15 31.0 6.30 6.90
PBI 150417P00032000 P 04/17/15 32.0 7.30 7.90
PBI 150417P00033000 P 04/17/15 33.0 8.30 8.80
PBI 150417P00034000 P 04/17/15 34.0 9.20 9.80
PBI 150417P00035000 P 04/17/15 35.0 10.20 11.00
PBI 150417P00036000 P 04/17/15 36.0 11.20 12.00
PBI 150417P00037000 P 04/17/15 37.0 12.10 12.90
PBI 150417P00038000 P 04/17/15 38.0 13.20 14.40
PBI 150717C00016000 C 07/17/15 16.0 8.50 9.00
PBI 150717C00017000 C 07/17/15 17.0 7.50 8.20
PBI 150717C00018000 C 07/17/15 18.0 6.60 7.20
PBI 150717C00019000 C 07/17/15 19.0 5.70 6.30
PBI 150717C00020000 C 07/17/15 20.0 4.90 5.40
PBI 150717C00021000 C 07/17/15 21.0 3.90 4.60
PBI 150717C00022000 C 07/17/15 22.0 3.40 3.80
PBI 150717C00023000 C 07/17/15 23.0 2.75 3.20
PBI 150717C00024000 C 07/17/15 24.0 2.15 2.45
PBI 150717C00025000 C 07/17/15 25.0 1.60 1.90
PBI 150717C00026000 C 07/17/15 26.0 1.20 1.45
PBI 150717C00027000 C 07/17/15 27.0 0.90 1.15
PBI 150717C00028000 C 07/17/15 28.0 0.65 1.00
PBI 150717C00029000 C 07/17/15 29.0 0.45 0.75
PBI 150717C00030000 C 07/17/15 30.0 0.35 0.65
PBI 150717C00031000 C 07/17/15 31.0 0.25 0.55
PBI 150717C00032000 C 07/17/15 32.0 0.15 0.50
PBI 150717C00033000 C 07/17/15 33.0 0.10 0.35
PBI 150717C00034000 C 07/17/15 34.0 0.05 0.30
PBI 150717C00035000 C 07/17/15 35.0 0.00 0.25
PBI 150717P00016000 P 07/17/15 16.0 0.10 0.35
PBI 150717P00017000 P 07/17/15 17.0 0.15 0.40
PBI 150717P00018000 P 07/17/15 18.0 0.25 0.50
PBI 150717P00019000 P 07/17/15 19.0 0.40 0.65
PBI 150717P00020000 P 07/17/15 20.0 0.65 0.85
PBI 150717P00021000 P 07/17/15 21.0 0.80 1.10
PBI 150717P00022000 P 07/17/15 22.0 1.10 1.35
PBI 150717P00023000 P 07/17/15 23.0 1.45 1.70
PBI 150717P00024000 P 07/17/15 24.0 1.80 2.15
PBI 150717P00025000 P 07/17/15 25.0 2.30 2.60
PBI 150717P00026000 P 07/17/15 26.0 2.90 3.30
PBI 150717P00027000 P 07/17/15 27.0 3.50 4.00
PBI 150717P00028000 P 07/17/15 28.0 4.20 4.70
PBI 150717P00029000 P 07/17/15 29.0 5.00 5.50
PBI 150717P00030000 P 07/17/15 30.0 5.90 6.40
PBI 150717P00031000 P 07/17/15 31.0 6.70 7.30
PBI 150717P00032000 P 07/17/15 32.0 7.70 8.20
PBI 150717P00033000 P 07/17/15 33.0 8.60 9.30
PBI 150717P00034000 P 07/17/15 34.0 9.50 10.20
PBI 150717P00035000 P 07/17/15 35.0 10.40 11.30
PBI 160115C00005000 C 01/15/16 5.0 17.40 22.00
PBI 160115C00008000 C 01/15/16 8.0 14.30 19.00
PBI 160115C00010000 C 01/15/16 10.0 13.00 16.20
PBI 160115C00013000 C 01/15/16 13.0 10.20 13.10
PBI 160115C00015000 C 01/15/16 15.0 8.70 10.70
PBI 160115C00017000 C 01/15/16 17.0 7.40 8.40
PBI 160115C00020000 C 01/15/16 20.0 5.10 5.90
PBI 160115C00022000 C 01/15/16 22.0 3.70 4.50
PBI 160115C00025000 C 01/15/16 25.0 2.10 2.55
PBI 160115C00027000 C 01/15/16 27.0 1.50 2.00
PBI 160115C00030000 C 01/15/16 30.0 0.75 1.15
PBI 160115C00035000 C 01/15/16 35.0 0.15 0.65
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.50
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.05
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.20
PBI 160115P00010000 P 01/15/16 10.0 0.00 0.35
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.50
PBI 160115P00015000 P 01/15/16 15.0 0.15 0.65
PBI 160115P00017000 P 01/15/16 17.0 0.40 0.90
PBI 160115P00020000 P 01/15/16 20.0 1.00 1.50
PBI 160115P00022000 P 01/15/16 22.0 1.75 2.25
PBI 160115P00025000 P 01/15/16 25.0 3.00 3.80
PBI 160115P00027000 P 01/15/16 27.0 4.20 5.00
PBI 160115P00030000 P 01/15/16 30.0 6.40 7.40
PBI 160115P00035000 P 01/15/16 35.0 10.50 13.00
PBI 160115P00040000 P 01/15/16 40.0 14.60 17.80
PBI 170120C00013000 C 01/20/17 13.0 10.10 13.20
PBI 170120C00015000 C 01/20/17 15.0 9.30 10.30
PBI 170120C00018000 C 01/20/17 18.0 6.90 7.90
PBI 170120C00020000 C 01/20/17 20.0 5.20 6.50
PBI 170120C00023000 C 01/20/17 23.0 3.80 4.70
PBI 170120C00025000 C 01/20/17 25.0 2.65 3.80
PBI 170120C00027000 C 01/20/17 27.0 2.15 3.30
PBI 170120C00030000 C 01/20/17 30.0 1.35 2.05
PBI 170120C00032000 C 01/20/17 32.0 1.00 1.65
PBI 170120C00035000 C 01/20/17 35.0 0.60 1.20
PBI 170120C00037000 C 01/20/17 37.0 0.45 1.00
PBI 170120C00040000 C 01/20/17 40.0 0.15 0.80
PBI 170120P00013000 P 01/20/17 13.0 0.35 0.85
PBI 170120P00015000 P 01/20/17 15.0 0.70 1.40
PBI 170120P00018000 P 01/20/17 18.0 1.45 1.95
PBI 170120P00020000 P 01/20/17 20.0 2.05 2.80
PBI 170120P00023000 P 01/20/17 23.0 3.20 4.10
PBI 170120P00025000 P 01/20/17 25.0 4.10 5.20
PBI 170120P00027000 P 01/20/17 27.0 5.30 6.50
PBI 170120P00030000 P 01/20/17 30.0 7.30 8.60
PBI 170120P00032000 P 01/20/17 32.0 9.00 10.10
PBI 170120P00035000 P 01/20/17 35.0 11.40 13.00
PBI 170120P00037000 P 01/20/17 37.0 13.10 14.70
PBI 170120P00040000 P 01/20/17 40.0 15.80 17.40

OPRA data is delayed 15 minutes.