Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pitney Bowes Inc (PBI)
As of Jun 25 2018 1:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 180720C00002000 C Jul 20, 2018 2.0 6.80 7.20
PBI 180720C00003000 C Jul 20, 2018 3.0 5.90 6.10
PBI 180720C00004000 C Jul 20, 2018 4.0 4.90 5.10
PBI 180720C00005000 C Jul 20, 2018 5.0 3.70 4.20
PBI 180720C00006000 C Jul 20, 2018 6.0 2.85 3.10
PBI 180720C00007000 C Jul 20, 2018 7.0 1.85 2.10
PBI 180720C00008000 C Jul 20, 2018 8.0 0.90 1.15
PBI 180720C00009000 C Jul 20, 2018 9.0 0.30 0.35
PBI 180720C00010000 C Jul 20, 2018 10.0 0.00 0.05
PBI 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
PBI 180720C00012000 C Jul 20, 2018 12.0 0.00 0.05
PBI 180720C00013000 C Jul 20, 2018 13.0 0.00 0.05
PBI 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
PBI 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
PBI 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
PBI 180720C00017000 C Jul 20, 2018 17.0 0.00 0.05
PBI 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
PBI 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
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 0.05
PBI 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
PBI 180720P00006000 P Jul 20, 2018 6.0 0.00 0.05
PBI 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
PBI 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
PBI 180720P00009000 P Jul 20, 2018 9.0 0.30 0.35
PBI 180720P00010000 P Jul 20, 2018 10.0 1.00 1.10
PBI 180720P00011000 P Jul 20, 2018 11.0 1.95 2.05
PBI 180720P00012000 P Jul 20, 2018 12.0 2.90 3.10
PBI 180720P00013000 P Jul 20, 2018 13.0 3.80 4.20
PBI 180720P00014000 P Jul 20, 2018 14.0 4.90 5.10
PBI 180720P00015000 P Jul 20, 2018 15.0 5.90 6.10
PBI 180720P00016000 P Jul 20, 2018 16.0 6.90 7.10
PBI 180720P00017000 P Jul 20, 2018 17.0 7.90 8.20
PBI 180720P00018000 P Jul 20, 2018 18.0 8.80 9.20
PBI 180720P00019000 P Jul 20, 2018 19.0 9.90 10.40
PBI 180817C00001000 C Aug 17, 2018 1.0 7.70 8.40
PBI 180817C00002000 C Aug 17, 2018 2.0 6.70 7.40
PBI 180817C00003000 C Aug 17, 2018 3.0 5.70 6.40
PBI 180817C00004000 C Aug 17, 2018 4.0 4.70 5.40
PBI 180817C00005000 C Aug 17, 2018 5.0 3.90 4.40
PBI 180817C00006000 C Aug 17, 2018 6.0 2.85 3.30
PBI 180817C00007000 C Aug 17, 2018 7.0 1.95 2.40
PBI 180817C00008000 C Aug 17, 2018 8.0 1.15 1.35
PBI 180817C00009000 C Aug 17, 2018 9.0 0.55 0.65
PBI 180817C00010000 C Aug 17, 2018 10.0 0.20 0.30
PBI 180817C00011000 C Aug 17, 2018 11.0 0.05 0.15
PBI 180817C00012000 C Aug 17, 2018 12.0 0.00 0.05
PBI 180817C00013000 C Aug 17, 2018 13.0 0.00 0.05
PBI 180817C00014000 C Aug 17, 2018 14.0 0.00 0.05
PBI 180817C00015000 C Aug 17, 2018 15.0 0.00 0.05
PBI 180817C00016000 C Aug 17, 2018 16.0 0.00 0.10
PBI 180817C00017000 C Aug 17, 2018 17.0 0.00 0.05
PBI 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
PBI 180817P00002000 P Aug 17, 2018 2.0 0.00 0.05
PBI 180817P00003000 P Aug 17, 2018 3.0 0.00 0.05
PBI 180817P00004000 P Aug 17, 2018 4.0 0.00 0.10
PBI 180817P00005000 P Aug 17, 2018 5.0 0.00 0.05
PBI 180817P00006000 P Aug 17, 2018 6.0 0.00 0.10
PBI 180817P00007000 P Aug 17, 2018 7.0 0.05 0.15
PBI 180817P00008000 P Aug 17, 2018 8.0 0.20 0.30
PBI 180817P00009000 P Aug 17, 2018 9.0 0.60 0.70
PBI 180817P00010000 P Aug 17, 2018 10.0 1.25 1.35
PBI 180817P00011000 P Aug 17, 2018 11.0 2.00 2.20
PBI 180817P00012000 P Aug 17, 2018 12.0 2.95 3.20
PBI 180817P00013000 P Aug 17, 2018 13.0 3.90 4.30
PBI 180817P00014000 P Aug 17, 2018 14.0 4.90 5.10
PBI 180817P00015000 P Aug 17, 2018 15.0 5.90 6.30
PBI 180817P00016000 P Aug 17, 2018 16.0 6.80 7.10
PBI 180817P00017000 P Aug 17, 2018 17.0 7.90 8.10
PBI 181019C00004000 C Oct 19, 2018 4.0 4.90 5.10
PBI 181019C00005000 C Oct 19, 2018 5.0 3.90 4.10
PBI 181019C00006000 C Oct 19, 2018 6.0 2.70 3.30
PBI 181019C00007000 C Oct 19, 2018 7.0 1.90 2.30
PBI 181019C00008000 C Oct 19, 2018 8.0 1.25 1.35
PBI 181019C00009000 C Oct 19, 2018 9.0 0.65 0.75
PBI 181019C00010000 C Oct 19, 2018 10.0 0.30 0.40
PBI 181019C00011000 C Oct 19, 2018 11.0 0.10 0.20
PBI 181019C00012000 C Oct 19, 2018 12.0 0.05 0.10
PBI 181019C00013000 C Oct 19, 2018 13.0 0.00 0.05
PBI 181019C00014000 C Oct 19, 2018 14.0 0.00 0.05
PBI 181019C00015000 C Oct 19, 2018 15.0 0.00 0.05
PBI 181019C00016000 C Oct 19, 2018 16.0 0.00 0.05
PBI 181019C00017000 C Oct 19, 2018 17.0 0.00 0.05
PBI 181019C00018000 C Oct 19, 2018 18.0 0.00 0.05
PBI 181019C00019000 C Oct 19, 2018 19.0 0.00 0.05
PBI 181019C00020000 C Oct 19, 2018 20.0 0.00 0.05
PBI 181019P00004000 P Oct 19, 2018 4.0 0.00 0.05
PBI 181019P00005000 P Oct 19, 2018 5.0 0.00 0.10
PBI 181019P00006000 P Oct 19, 2018 6.0 0.00 0.10
PBI 181019P00007000 P Oct 19, 2018 7.0 0.10 0.20
PBI 181019P00008000 P Oct 19, 2018 8.0 0.35 0.45
PBI 181019P00009000 P Oct 19, 2018 9.0 0.75 0.85
PBI 181019P00010000 P Oct 19, 2018 10.0 1.40 1.50
PBI 181019P00011000 P Oct 19, 2018 11.0 2.20 2.30
PBI 181019P00012000 P Oct 19, 2018 12.0 3.10 3.30
PBI 181019P00013000 P Oct 19, 2018 13.0 4.10 4.30
PBI 181019P00014000 P Oct 19, 2018 14.0 4.90 5.60
PBI 181019P00015000 P Oct 19, 2018 15.0 5.70 6.40
PBI 181019P00016000 P Oct 19, 2018 16.0 6.90 7.50
PBI 181019P00017000 P Oct 19, 2018 17.0 8.00 8.60
PBI 181019P00018000 P Oct 19, 2018 18.0 9.00 9.30
PBI 181019P00019000 P Oct 19, 2018 19.0 9.60 10.50
PBI 181019P00020000 P Oct 19, 2018 20.0 10.80 11.60
PBI 190118C00001000 C Jan 18, 2019 1.0 7.70 8.60
PBI 190118C00002000 C Jan 18, 2019 2.0 6.70 7.20
PBI 190118C00003000 C Jan 18, 2019 3.0 5.60 6.30
PBI 190118C00004000 C Jan 18, 2019 4.0 4.90 5.10
PBI 190118C00005000 C Jan 18, 2019 5.0 3.90 4.10
PBI 190118C00006000 C Jan 18, 2019 6.0 2.90 3.20
PBI 190118C00007000 C Jan 18, 2019 7.0 2.10 2.30
PBI 190118C00008000 C Jan 18, 2019 8.0 1.40 1.50
PBI 190118C00009000 C Jan 18, 2019 9.0 0.85 0.95
PBI 190118C00010000 C Jan 18, 2019 10.0 0.45 0.60
PBI 190118C00011000 C Jan 18, 2019 11.0 0.25 0.35
PBI 190118C00012000 C Jan 18, 2019 12.0 0.10 0.20
PBI 190118C00013000 C Jan 18, 2019 13.0 0.10 0.15
PBI 190118C00014000 C Jan 18, 2019 14.0 0.00 0.10
PBI 190118C00015000 C Jan 18, 2019 15.0 0.00 0.10
PBI 190118C00016000 C Jan 18, 2019 16.0 0.00 0.05
PBI 190118C00017000 C Jan 18, 2019 17.0 0.00 0.05
PBI 190118C00018000 C Jan 18, 2019 18.0 0.00 0.05
PBI 190118C00019000 C Jan 18, 2019 19.0 0.00 0.05
PBI 190118C00020000 C Jan 18, 2019 20.0 0.00 0.05
PBI 190118C00022000 C Jan 18, 2019 22.0 0.00 0.05
PBI 190118C00025000 C Jan 18, 2019 25.0 0.00 0.05
PBI 190118C00027000 C Jan 18, 2019 27.0 0.00 0.05
PBI 190118C00030000 C Jan 18, 2019 30.0 0.00 0.05
PBI 190118C00035000 C Jan 18, 2019 35.0 0.00 0.05
PBI 190118P00001000 P Jan 18, 2019 1.0 0.00 0.05
PBI 190118P00002000 P Jan 18, 2019 2.0 0.00 0.05
PBI 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
PBI 190118P00004000 P Jan 18, 2019 4.0 0.00 0.10
PBI 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
PBI 190118P00006000 P Jan 18, 2019 6.0 0.10 0.25
PBI 190118P00007000 P Jan 18, 2019 7.0 0.30 0.40
PBI 190118P00008000 P Jan 18, 2019 8.0 0.60 0.70
PBI 190118P00009000 P Jan 18, 2019 9.0 1.05 1.20
PBI 190118P00010000 P Jan 18, 2019 10.0 1.65 1.80
PBI 190118P00011000 P Jan 18, 2019 11.0 2.45 2.65
PBI 190118P00012000 P Jan 18, 2019 12.0 3.30 3.50
PBI 190118P00013000 P Jan 18, 2019 13.0 3.90 4.60
PBI 190118P00014000 P Jan 18, 2019 14.0 4.90 5.50
PBI 190118P00015000 P Jan 18, 2019 15.0 6.10 6.40
PBI 190118P00016000 P Jan 18, 2019 16.0 7.10 7.50
PBI 190118P00017000 P Jan 18, 2019 17.0 8.10 8.40
PBI 190118P00018000 P Jan 18, 2019 18.0 9.00 9.70
PBI 190118P00019000 P Jan 18, 2019 19.0 10.10 10.30
PBI 190118P00020000 P Jan 18, 2019 20.0 11.00 11.50
PBI 190118P00022000 P Jan 18, 2019 22.0 13.00 13.30
PBI 190118P00025000 P Jan 18, 2019 25.0 15.70 16.70
PBI 190118P00027000 P Jan 18, 2019 27.0 17.60 18.60
PBI 190118P00030000 P Jan 18, 2019 30.0 20.90 21.40
PBI 190118P00035000 P Jan 18, 2019 35.0 25.80 26.40
OPRA data is delayed 15 minutes.