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 (2016-04-01)Premium Content

Pitney Bowes Inc (PBI)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 160520C00012000 C 05/20/16 12.0 9.00 9.80
PBI 160520C00013000 C 05/20/16 13.0 8.00 9.00
PBI 160520C00014000 C 05/20/16 14.0 7.00 8.00
PBI 160520C00015000 C 05/20/16 15.0 6.00 6.70
PBI 160520C00016000 C 05/20/16 16.0 5.00 5.70
PBI 160520C00017000 C 05/20/16 17.0 4.00 4.70
PBI 160520C00018000 C 05/20/16 18.0 3.10 3.70
PBI 160520C00019000 C 05/20/16 19.0 2.25 2.70
PBI 160520C00020000 C 05/20/16 20.0 1.45 1.80
PBI 160520C00021000 C 05/20/16 21.0 0.85 1.00
PBI 160520C00022000 C 05/20/16 22.0 0.40 0.50
PBI 160520C00023000 C 05/20/16 23.0 0.10 0.25
PBI 160520C00024000 C 05/20/16 24.0 0.00 0.15
PBI 160520C00025000 C 05/20/16 25.0 0.00 0.10
PBI 160520C00026000 C 05/20/16 26.0 0.00 0.10
PBI 160520C00027000 C 05/20/16 27.0 0.00 0.05
PBI 160520C00028000 C 05/20/16 28.0 0.00 0.05
PBI 160520C00029000 C 05/20/16 29.0 0.00 0.05
PBI 160520C00030000 C 05/20/16 30.0 0.00 0.05
PBI 160520P00012000 P 05/20/16 12.0 0.00 0.05
PBI 160520P00013000 P 05/20/16 13.0 0.00 0.05
PBI 160520P00014000 P 05/20/16 14.0 0.00 0.05
PBI 160520P00015000 P 05/20/16 15.0 0.00 0.05
PBI 160520P00016000 P 05/20/16 16.0 0.00 0.10
PBI 160520P00017000 P 05/20/16 17.0 0.00 0.15
PBI 160520P00018000 P 05/20/16 18.0 0.00 0.20
PBI 160520P00019000 P 05/20/16 19.0 0.05 0.25
PBI 160520P00020000 P 05/20/16 20.0 0.30 0.40
PBI 160520P00021000 P 05/20/16 21.0 0.65 0.75
PBI 160520P00022000 P 05/20/16 22.0 1.20 1.35
PBI 160520P00023000 P 05/20/16 23.0 1.75 2.15
PBI 160520P00024000 P 05/20/16 24.0 2.65 3.10
PBI 160520P00025000 P 05/20/16 25.0 3.40 4.10
PBI 160520P00026000 P 05/20/16 26.0 4.40 5.10
PBI 160520P00027000 P 05/20/16 27.0 5.40 6.10
PBI 160520P00028000 P 05/20/16 28.0 6.40 7.00
PBI 160520P00029000 P 05/20/16 29.0 7.40 8.30
PBI 160520P00030000 P 05/20/16 30.0 8.30 9.30
PBI 160617C00013000 C 06/17/16 13.0 8.00 8.80
PBI 160617C00014000 C 06/17/16 14.0 7.00 8.00
PBI 160617C00015000 C 06/17/16 15.0 6.00 6.70
PBI 160617C00016000 C 06/17/16 16.0 5.00 5.70
PBI 160617C00017000 C 06/17/16 17.0 4.00 4.70
PBI 160617C00018000 C 06/17/16 18.0 3.20 3.60
PBI 160617C00019000 C 06/17/16 19.0 2.35 2.75
PBI 160617C00020000 C 06/17/16 20.0 1.55 1.75
PBI 160617C00021000 C 06/17/16 21.0 0.95 1.10
PBI 160617C00022000 C 06/17/16 22.0 0.50 0.65
PBI 160617C00023000 C 06/17/16 23.0 0.20 0.40
PBI 160617C00024000 C 06/17/16 24.0 0.05 0.25
PBI 160617C00025000 C 06/17/16 25.0 0.00 0.15
PBI 160617C00026000 C 06/17/16 26.0 0.00 0.10
PBI 160617C00027000 C 06/17/16 27.0 0.00 0.10
PBI 160617C00028000 C 06/17/16 28.0 0.00 0.05
PBI 160617C00029000 C 06/17/16 29.0 0.00 0.05
PBI 160617C00030000 C 06/17/16 30.0 0.00 0.05
PBI 160617C00031000 C 06/17/16 31.0 0.00 0.05
PBI 160617P00013000 P 06/17/16 13.0 0.00 0.05
PBI 160617P00014000 P 06/17/16 14.0 0.00 0.10
PBI 160617P00015000 P 06/17/16 15.0 0.00 0.15
PBI 160617P00016000 P 06/17/16 16.0 0.00 0.20
PBI 160617P00017000 P 06/17/16 17.0 0.00 0.25
PBI 160617P00018000 P 06/17/16 18.0 0.05 0.20
PBI 160617P00019000 P 06/17/16 19.0 0.20 0.35
PBI 160617P00020000 P 06/17/16 20.0 0.45 0.55
PBI 160617P00021000 P 06/17/16 21.0 0.80 0.95
PBI 160617P00022000 P 06/17/16 22.0 1.35 1.55
PBI 160617P00023000 P 06/17/16 23.0 1.90 2.30
PBI 160617P00024000 P 06/17/16 24.0 2.75 3.20
PBI 160617P00025000 P 06/17/16 25.0 3.70 4.10
PBI 160617P00026000 P 06/17/16 26.0 4.50 5.20
PBI 160617P00027000 P 06/17/16 27.0 5.50 6.20
PBI 160617P00028000 P 06/17/16 28.0 6.50 7.20
PBI 160617P00029000 P 06/17/16 29.0 7.50 8.20
PBI 160617P00030000 P 06/17/16 30.0 8.10 9.20
PBI 160617P00031000 P 06/17/16 31.0 9.50 10.20
PBI 160715C00010000 C 07/15/16 10.0 11.00 11.80
PBI 160715C00011000 C 07/15/16 11.0 10.00 11.00
PBI 160715C00012000 C 07/15/16 12.0 9.00 9.80
PBI 160715C00013000 C 07/15/16 13.0 8.00 8.80
PBI 160715C00014000 C 07/15/16 14.0 7.00 7.70
PBI 160715C00015000 C 07/15/16 15.0 6.00 6.70
PBI 160715C00016000 C 07/15/16 16.0 5.00 5.70
PBI 160715C00017000 C 07/15/16 17.0 4.00 4.70
PBI 160715C00018000 C 07/15/16 18.0 3.20 3.70
PBI 160715C00019000 C 07/15/16 19.0 2.40 2.85
PBI 160715C00020000 C 07/15/16 20.0 1.65 1.85
PBI 160715C00021000 C 07/15/16 21.0 1.05 1.25
PBI 160715C00022000 C 07/15/16 22.0 0.60 0.75
PBI 160715C00023000 C 07/15/16 23.0 0.30 0.45
PBI 160715C00024000 C 07/15/16 24.0 0.05 0.30
PBI 160715C00025000 C 07/15/16 25.0 0.00 0.25
PBI 160715C00026000 C 07/15/16 26.0 0.00 0.15
PBI 160715C00027000 C 07/15/16 27.0 0.00 0.10
PBI 160715C00028000 C 07/15/16 28.0 0.00 0.10
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 160715P00010000 P 07/15/16 10.0 0.00 0.05
PBI 160715P00011000 P 07/15/16 11.0 0.00 0.05
PBI 160715P00012000 P 07/15/16 12.0 0.00 0.05
PBI 160715P00013000 P 07/15/16 13.0 0.00 0.10
PBI 160715P00014000 P 07/15/16 14.0 0.00 0.15
PBI 160715P00015000 P 07/15/16 15.0 0.00 0.20
PBI 160715P00016000 P 07/15/16 16.0 0.00 0.25
PBI 160715P00017000 P 07/15/16 17.0 0.05 0.30
PBI 160715P00018000 P 07/15/16 18.0 0.10 0.35
PBI 160715P00019000 P 07/15/16 19.0 0.30 0.45
PBI 160715P00020000 P 07/15/16 20.0 0.55 0.70
PBI 160715P00021000 P 07/15/16 21.0 0.90 1.10
PBI 160715P00022000 P 07/15/16 22.0 1.45 1.65
PBI 160715P00023000 P 07/15/16 23.0 1.95 2.40
PBI 160715P00024000 P 07/15/16 24.0 2.75 3.20
PBI 160715P00025000 P 07/15/16 25.0 3.70 4.20
PBI 160715P00026000 P 07/15/16 26.0 4.50 5.20
PBI 160715P00027000 P 07/15/16 27.0 5.50 6.20
PBI 160715P00028000 P 07/15/16 28.0 6.50 7.20
PBI 160715P00029000 P 07/15/16 29.0 7.50 8.20
PBI 160715P00030000 P 07/15/16 30.0 8.50 9.20
PBI 161021C00009000 C 10/21/16 9.0 11.90 12.90
PBI 161021C00010000 C 10/21/16 10.0 10.90 11.90
PBI 161021C00011000 C 10/21/16 11.0 9.90 10.90
PBI 161021C00012000 C 10/21/16 12.0 8.90 9.90
PBI 161021C00013000 C 10/21/16 13.0 7.90 8.90
PBI 161021C00014000 C 10/21/16 14.0 6.90 7.90
PBI 161021C00015000 C 10/21/16 15.0 5.90 6.90
PBI 161021C00016000 C 10/21/16 16.0 5.20 5.70
PBI 161021C00017000 C 10/21/16 17.0 4.30 4.80
PBI 161021C00018000 C 10/21/16 18.0 3.40 4.00
PBI 161021C00019000 C 10/21/16 19.0 2.75 2.95
PBI 161021C00020000 C 10/21/16 20.0 2.05 2.25
PBI 161021C00021000 C 10/21/16 21.0 1.50 1.70
PBI 161021C00022000 C 10/21/16 22.0 1.00 1.25
PBI 161021C00023000 C 10/21/16 23.0 0.70 0.90
PBI 161021C00024000 C 10/21/16 24.0 0.45 0.65
PBI 161021C00025000 C 10/21/16 25.0 0.25 0.40
PBI 161021C00026000 C 10/21/16 26.0 0.05 0.25
PBI 161021C00027000 C 10/21/16 27.0 0.00 0.35
PBI 161021C00028000 C 10/21/16 28.0 0.00 0.25
PBI 161021P00009000 P 10/21/16 9.0 0.00 0.10
PBI 161021P00010000 P 10/21/16 10.0 0.00 0.10
PBI 161021P00011000 P 10/21/16 11.0 0.00 0.15
PBI 161021P00012000 P 10/21/16 12.0 0.00 0.20
PBI 161021P00013000 P 10/21/16 13.0 0.00 0.25
PBI 161021P00014000 P 10/21/16 14.0 0.00 0.30
PBI 161021P00015000 P 10/21/16 15.0 0.05 0.40
PBI 161021P00016000 P 10/21/16 16.0 0.05 0.50
PBI 161021P00017000 P 10/21/16 17.0 0.20 0.60
PBI 161021P00018000 P 10/21/16 18.0 0.50 0.65
PBI 161021P00019000 P 10/21/16 19.0 0.70 0.90
PBI 161021P00020000 P 10/21/16 20.0 1.05 1.25
PBI 161021P00021000 P 10/21/16 21.0 1.45 1.65
PBI 161021P00022000 P 10/21/16 22.0 2.00 2.25
PBI 161021P00023000 P 10/21/16 23.0 2.70 2.95
PBI 161021P00024000 P 10/21/16 24.0 3.20 3.80
PBI 161021P00025000 P 10/21/16 25.0 4.00 4.60
PBI 161021P00026000 P 10/21/16 26.0 4.90 5.50
PBI 161021P00027000 P 10/21/16 27.0 5.80 6.40
PBI 161021P00028000 P 10/21/16 28.0 6.70 7.30
PBI 170120C00010000 C 01/20/17 10.0 10.90 11.70
PBI 170120C00013000 C 01/20/17 13.0 7.90 9.00
PBI 170120C00014000 C 01/20/17 14.0 6.90 7.90
PBI 170120C00015000 C 01/20/17 15.0 6.10 6.80
PBI 170120C00016000 C 01/20/17 16.0 5.30 5.90
PBI 170120C00017000 C 01/20/17 17.0 4.40 5.00
PBI 170120C00018000 C 01/20/17 18.0 3.60 4.20
PBI 170120C00019000 C 01/20/17 19.0 3.00 3.40
PBI 170120C00020000 C 01/20/17 20.0 2.40 2.55
PBI 170120C00021000 C 01/20/17 21.0 1.85 2.00
PBI 170120C00022000 C 01/20/17 22.0 1.35 1.55
PBI 170120C00023000 C 01/20/17 23.0 1.00 1.20
PBI 170120C00024000 C 01/20/17 24.0 0.75 0.90
PBI 170120C00025000 C 01/20/17 25.0 0.50 0.70
PBI 170120C00026000 C 01/20/17 26.0 0.35 0.60
PBI 170120C00027000 C 01/20/17 27.0 0.05 0.50
PBI 170120C00028000 C 01/20/17 28.0 0.05 0.45
PBI 170120C00029000 C 01/20/17 29.0 0.05 0.35
PBI 170120C00030000 C 01/20/17 30.0 0.00 0.20
PBI 170120C00031000 C 01/20/17 31.0 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 0.00 0.20
PBI 170120P00013000 P 01/20/17 13.0 0.00 0.40
PBI 170120P00014000 P 01/20/17 14.0 0.05 0.50
PBI 170120P00015000 P 01/20/17 15.0 0.10 0.55
PBI 170120P00016000 P 01/20/17 16.0 0.25 0.70
PBI 170120P00017000 P 01/20/17 17.0 0.60 0.75
PBI 170120P00018000 P 01/20/17 18.0 0.85 1.00
PBI 170120P00019000 P 01/20/17 19.0 1.15 1.30
PBI 170120P00020000 P 01/20/17 20.0 1.55 1.70
PBI 170120P00021000 P 01/20/17 21.0 2.00 2.15
PBI 170120P00022000 P 01/20/17 22.0 2.55 2.70
PBI 170120P00023000 P 01/20/17 23.0 3.20 3.40
PBI 170120P00024000 P 01/20/17 24.0 3.90 4.30
PBI 170120P00025000 P 01/20/17 25.0 4.40 5.10
PBI 170120P00026000 P 01/20/17 26.0 5.20 5.90
PBI 170120P00027000 P 01/20/17 27.0 6.00 6.80
PBI 170120P00028000 P 01/20/17 28.0 7.00 7.70
PBI 170120P00029000 P 01/20/17 29.0 7.90 8.70
PBI 170120P00030000 P 01/20/17 30.0 8.60 10.10
PBI 170120P00031000 P 01/20/17 31.0 9.60 11.50
PBI 170120P00032000 P 01/20/17 32.0 10.80 11.70
PBI 170120P00035000 P 01/20/17 35.0 13.30 14.60
PBI 170120P00037000 P 01/20/17 37.0 15.50 16.60
PBI 170120P00040000 P 01/20/17 40.0 18.50 19.60

OPRA data is delayed 15 minutes.