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 (2015-04-03)Premium Content

Pitney Bowes Inc (PBI)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150619C00014000 C 06/19/15 14.0 7.80 8.40
PBI 150619C00015000 C 06/19/15 15.0 6.80 7.40
PBI 150619C00016000 C 06/19/15 16.0 5.80 6.40
PBI 150619C00017000 C 06/19/15 17.0 4.80 5.40
PBI 150619C00018000 C 06/19/15 18.0 3.80 4.40
PBI 150619C00019000 C 06/19/15 19.0 2.80 3.40
PBI 150619C00020000 C 06/19/15 20.0 1.80 2.15
PBI 150619C00021000 C 06/19/15 21.0 0.95 1.20
PBI 150619C00022000 C 06/19/15 22.0 0.30 0.40
PBI 150619C00023000 C 06/19/15 23.0 0.05 0.10
PBI 150619C00024000 C 06/19/15 24.0 0.00 0.05
PBI 150619C00025000 C 06/19/15 25.0 0.00 0.05
PBI 150619C00026000 C 06/19/15 26.0 0.00 0.05
PBI 150619C00027000 C 06/19/15 27.0 0.00 0.05
PBI 150619C00028000 C 06/19/15 28.0 0.00 0.05
PBI 150619C00029000 C 06/19/15 29.0 0.00 0.05
PBI 150619C00030000 C 06/19/15 30.0 0.00 0.05
PBI 150619C00031000 C 06/19/15 31.0 0.00 0.05
PBI 150619C00032000 C 06/19/15 32.0 0.00 0.05
PBI 150619P00014000 P 06/19/15 14.0 0.00 0.05
PBI 150619P00015000 P 06/19/15 15.0 0.00 0.05
PBI 150619P00016000 P 06/19/15 16.0 0.00 0.05
PBI 150619P00017000 P 06/19/15 17.0 0.00 0.05
PBI 150619P00018000 P 06/19/15 18.0 0.00 0.05
PBI 150619P00019000 P 06/19/15 19.0 0.00 0.05
PBI 150619P00020000 P 06/19/15 20.0 0.00 0.05
PBI 150619P00021000 P 06/19/15 21.0 0.10 0.15
PBI 150619P00022000 P 06/19/15 22.0 0.40 0.50
PBI 150619P00023000 P 06/19/15 23.0 1.10 1.25
PBI 150619P00024000 P 06/19/15 24.0 1.80 2.25
PBI 150619P00025000 P 06/19/15 25.0 2.70 3.20
PBI 150619P00026000 P 06/19/15 26.0 3.40 4.30
PBI 150619P00027000 P 06/19/15 27.0 4.40 5.30
PBI 150619P00028000 P 06/19/15 28.0 5.30 6.30
PBI 150619P00029000 P 06/19/15 29.0 6.30 7.30
PBI 150619P00030000 P 06/19/15 30.0 7.30 8.30
PBI 150619P00031000 P 06/19/15 31.0 8.30 9.30
PBI 150619P00032000 P 06/19/15 32.0 9.60 10.30
PBI 150717C00016000 C 07/17/15 16.0 5.80 6.70
PBI 150717C00017000 C 07/17/15 17.0 4.80 5.50
PBI 150717C00018000 C 07/17/15 18.0 3.80 4.50
PBI 150717C00019000 C 07/17/15 19.0 2.80 3.50
PBI 150717C00020000 C 07/17/15 20.0 1.90 2.35
PBI 150717C00021000 C 07/17/15 21.0 1.15 1.25
PBI 150717C00022000 C 07/17/15 22.0 0.50 0.60
PBI 150717C00023000 C 07/17/15 23.0 0.15 0.25
PBI 150717C00024000 C 07/17/15 24.0 0.00 0.10
PBI 150717C00025000 C 07/17/15 25.0 0.00 0.05
PBI 150717C00026000 C 07/17/15 26.0 0.00 0.05
PBI 150717C00027000 C 07/17/15 27.0 0.00 0.05
PBI 150717C00028000 C 07/17/15 28.0 0.00 0.05
PBI 150717C00029000 C 07/17/15 29.0 0.00 0.05
PBI 150717C00030000 C 07/17/15 30.0 0.00 0.05
PBI 150717C00031000 C 07/17/15 31.0 0.00 0.05
PBI 150717C00032000 C 07/17/15 32.0 0.00 0.05
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 0.05
PBI 150717P00017000 P 07/17/15 17.0 0.00 0.05
PBI 150717P00018000 P 07/17/15 18.0 0.00 0.10
PBI 150717P00019000 P 07/17/15 19.0 0.00 0.10
PBI 150717P00020000 P 07/17/15 20.0 0.05 0.15
PBI 150717P00021000 P 07/17/15 21.0 0.25 0.35
PBI 150717P00022000 P 07/17/15 22.0 0.60 0.70
PBI 150717P00023000 P 07/17/15 23.0 1.15 1.40
PBI 150717P00024000 P 07/17/15 24.0 1.95 2.25
PBI 150717P00025000 P 07/17/15 25.0 2.65 3.30
PBI 150717P00026000 P 07/17/15 26.0 3.60 4.30
PBI 150717P00027000 P 07/17/15 27.0 4.60 5.30
PBI 150717P00028000 P 07/17/15 28.0 5.30 6.30
PBI 150717P00029000 P 07/17/15 29.0 6.30 7.30
PBI 150717P00030000 P 07/17/15 30.0 7.30 8.80
PBI 150717P00031000 P 07/17/15 31.0 8.30 9.80
PBI 150717P00032000 P 07/17/15 32.0 9.30 11.50
PBI 150717P00033000 P 07/17/15 33.0 10.10 12.20
PBI 150717P00034000 P 07/17/15 34.0 10.70 12.90
PBI 150717P00035000 P 07/17/15 35.0 12.10 13.50
PBI 151016C00015000 C 10/16/15 15.0 6.80 7.40
PBI 151016C00016000 C 10/16/15 16.0 5.80 6.40
PBI 151016C00017000 C 10/16/15 17.0 4.80 5.30
PBI 151016C00018000 C 10/16/15 18.0 3.90 4.40
PBI 151016C00019000 C 10/16/15 19.0 3.00 3.30
PBI 151016C00020000 C 10/16/15 20.0 2.30 2.75
PBI 151016C00021000 C 10/16/15 21.0 1.60 1.80
PBI 151016C00022000 C 10/16/15 22.0 1.10 1.25
PBI 151016C00023000 C 10/16/15 23.0 0.65 0.85
PBI 151016C00024000 C 10/16/15 24.0 0.40 0.55
PBI 151016C00025000 C 10/16/15 25.0 0.20 0.30
PBI 151016C00026000 C 10/16/15 26.0 0.10 0.30
PBI 151016C00027000 C 10/16/15 27.0 0.05 0.20
PBI 151016C00028000 C 10/16/15 28.0 0.00 0.10
PBI 151016C00029000 C 10/16/15 29.0 0.00 0.10
PBI 151016C00030000 C 10/16/15 30.0 0.00 0.10
PBI 151016C00031000 C 10/16/15 31.0 0.00 0.05
PBI 151016P00015000 P 10/16/15 15.0 0.00 0.15
PBI 151016P00016000 P 10/16/15 16.0 0.05 0.15
PBI 151016P00017000 P 10/16/15 17.0 0.10 0.20
PBI 151016P00018000 P 10/16/15 18.0 0.10 0.30
PBI 151016P00019000 P 10/16/15 19.0 0.30 0.40
PBI 151016P00020000 P 10/16/15 20.0 0.55 0.70
PBI 151016P00021000 P 10/16/15 21.0 0.90 1.00
PBI 151016P00022000 P 10/16/15 22.0 1.35 1.50
PBI 151016P00023000 P 10/16/15 23.0 1.90 2.10
PBI 151016P00024000 P 10/16/15 24.0 2.50 2.80
PBI 151016P00025000 P 10/16/15 25.0 3.20 3.70
PBI 151016P00026000 P 10/16/15 26.0 4.10 4.60
PBI 151016P00027000 P 10/16/15 27.0 5.10 5.50
PBI 151016P00028000 P 10/16/15 28.0 5.80 6.50
PBI 151016P00029000 P 10/16/15 29.0 6.80 7.50
PBI 151016P00030000 P 10/16/15 30.0 7.80 8.40
PBI 151016P00031000 P 10/16/15 31.0 8.80 9.40
PBI 160115C00005000 C 01/15/16 5.0 16.40 18.00
PBI 160115C00008000 C 01/15/16 8.0 12.50 15.90
PBI 160115C00010000 C 01/15/16 10.0 11.40 13.00
PBI 160115C00013000 C 01/15/16 13.0 8.70 9.40
PBI 160115C00014000 C 01/15/16 14.0 7.80 8.40
PBI 160115C00015000 C 01/15/16 15.0 6.80 7.70
PBI 160115C00016000 C 01/15/16 16.0 5.80 6.30
PBI 160115C00017000 C 01/15/16 17.0 4.90 5.50
PBI 160115C00018000 C 01/15/16 18.0 4.10 4.60
PBI 160115C00019000 C 01/15/16 19.0 3.30 3.80
PBI 160115C00020000 C 01/15/16 20.0 2.55 3.10
PBI 160115C00021000 C 01/15/16 21.0 1.90 2.35
PBI 160115C00022000 C 01/15/16 22.0 1.45 1.65
PBI 160115C00023000 C 01/15/16 23.0 1.05 1.25
PBI 160115C00024000 C 01/15/16 24.0 0.70 1.05
PBI 160115C00025000 C 01/15/16 25.0 0.50 0.70
PBI 160115C00026000 C 01/15/16 26.0 0.30 0.60
PBI 160115C00027000 C 01/15/16 27.0 0.25 0.45
PBI 160115C00028000 C 01/15/16 28.0 0.10 0.35
PBI 160115C00029000 C 01/15/16 29.0 0.10 0.25
PBI 160115C00030000 C 01/15/16 30.0 0.05 0.15
PBI 160115C00031000 C 01/15/16 31.0 0.00 0.15
PBI 160115C00032000 C 01/15/16 32.0 0.00 0.10
PBI 160115C00033000 C 01/15/16 33.0 0.00 0.10
PBI 160115C00034000 C 01/15/16 34.0 0.00 0.10
PBI 160115C00035000 C 01/15/16 35.0 0.00 0.10
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.05
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 0.05
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.15
PBI 160115P00014000 P 01/15/16 14.0 0.05 0.20
PBI 160115P00015000 P 01/15/16 15.0 0.10 0.25
PBI 160115P00016000 P 01/15/16 16.0 0.10 0.30
PBI 160115P00017000 P 01/15/16 17.0 0.20 0.45
PBI 160115P00018000 P 01/15/16 18.0 0.40 0.60
PBI 160115P00019000 P 01/15/16 19.0 0.60 0.80
PBI 160115P00020000 P 01/15/16 20.0 1.00 1.10
PBI 160115P00021000 P 01/15/16 21.0 1.35 1.50
PBI 160115P00022000 P 01/15/16 22.0 1.85 2.00
PBI 160115P00023000 P 01/15/16 23.0 2.40 2.60
PBI 160115P00024000 P 01/15/16 24.0 3.10 3.30
PBI 160115P00025000 P 01/15/16 25.0 3.60 4.10
PBI 160115P00026000 P 01/15/16 26.0 4.40 4.90
PBI 160115P00027000 P 01/15/16 27.0 5.20 5.80
PBI 160115P00028000 P 01/15/16 28.0 6.10 6.70
PBI 160115P00029000 P 01/15/16 29.0 7.10 7.70
PBI 160115P00030000 P 01/15/16 30.0 8.00 8.70
PBI 160115P00031000 P 01/15/16 31.0 8.90 9.60
PBI 160115P00032000 P 01/15/16 32.0 9.80 10.60
PBI 160115P00033000 P 01/15/16 33.0 10.40 11.80
PBI 160115P00034000 P 01/15/16 34.0 11.40 12.80
PBI 160115P00035000 P 01/15/16 35.0 12.30 13.80
PBI 160115P00040000 P 01/15/16 40.0 17.30 18.70
PBI 170120C00013000 C 01/20/17 13.0 8.40 10.20
PBI 170120C00015000 C 01/20/17 15.0 6.90 7.50
PBI 170120C00018000 C 01/20/17 18.0 4.60 5.30
PBI 170120C00020000 C 01/20/17 20.0 3.40 4.10
PBI 170120C00023000 C 01/20/17 23.0 1.95 2.70
PBI 170120C00025000 C 01/20/17 25.0 1.25 1.85
PBI 170120C00027000 C 01/20/17 27.0 0.85 1.35
PBI 170120C00030000 C 01/20/17 30.0 0.35 0.85
PBI 170120C00032000 C 01/20/17 32.0 0.20 0.65
PBI 170120C00035000 C 01/20/17 35.0 0.05 0.45
PBI 170120C00037000 C 01/20/17 37.0 0.00 0.35
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.20
PBI 170120P00013000 P 01/20/17 13.0 0.30 0.60
PBI 170120P00015000 P 01/20/17 15.0 0.60 0.95
PBI 170120P00018000 P 01/20/17 18.0 1.35 1.75
PBI 170120P00020000 P 01/20/17 20.0 2.15 2.50
PBI 170120P00023000 P 01/20/17 23.0 3.70 4.20
PBI 170120P00025000 P 01/20/17 25.0 4.90 5.50
PBI 170120P00027000 P 01/20/17 27.0 6.30 7.10
PBI 170120P00030000 P 01/20/17 30.0 8.70 9.60
PBI 170120P00032000 P 01/20/17 32.0 10.50 11.40
PBI 170120P00035000 P 01/20/17 35.0 13.30 14.80
PBI 170120P00037000 P 01/20/17 37.0 14.50 16.70
PBI 170120P00040000 P 01/20/17 40.0 16.80 19.90

OPRA data is delayed 15 minutes.