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 (2016-07-01)Premium Content

Pitney Bowes Inc (PBI)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 160916C00010000 C 09/16/16 10.0 8.20 9.00
PBI 160916C00011000 C 09/16/16 11.0 5.50 10.00
PBI 160916C00012000 C 09/16/16 12.0 6.10 7.10
PBI 160916C00013000 C 09/16/16 13.0 5.10 6.00
PBI 160916C00014000 C 09/16/16 14.0 4.20 4.90
PBI 160916C00015000 C 09/16/16 15.0 3.00 4.00
PBI 160916C00016000 C 09/16/16 16.0 2.50 2.95
PBI 160916C00017000 C 09/16/16 17.0 1.30 2.00
PBI 160916C00018000 C 09/16/16 18.0 0.75 0.95
PBI 160916C00019000 C 09/16/16 19.0 0.20 0.25
PBI 160916C00020000 C 09/16/16 20.0 0.00 0.05
PBI 160916C00021000 C 09/16/16 21.0 0.00 0.15
PBI 160916C00022000 C 09/16/16 22.0 0.00 0.15
PBI 160916C00023000 C 09/16/16 23.0 0.00 0.15
PBI 160916C00024000 C 09/16/16 24.0 0.00 0.15
PBI 160916C00025000 C 09/16/16 25.0 0.00 0.15
PBI 160916C00026000 C 09/16/16 26.0 0.00 0.15
PBI 160916C00027000 C 09/16/16 27.0 0.00 0.15
PBI 160916C00028000 C 09/16/16 28.0 0.00 0.15
PBI 160916P00010000 P 09/16/16 10.0 0.00 0.15
PBI 160916P00011000 P 09/16/16 11.0 0.00 0.15
PBI 160916P00012000 P 09/16/16 12.0 0.00 0.15
PBI 160916P00013000 P 09/16/16 13.0 0.00 0.15
PBI 160916P00014000 P 09/16/16 14.0 0.00 0.15
PBI 160916P00015000 P 09/16/16 15.0 0.00 0.15
PBI 160916P00016000 P 09/16/16 16.0 0.00 0.15
PBI 160916P00017000 P 09/16/16 17.0 0.00 0.15
PBI 160916P00018000 P 09/16/16 18.0 0.05 0.15
PBI 160916P00019000 P 09/16/16 19.0 0.40 0.50
PBI 160916P00020000 P 09/16/16 20.0 1.20 1.40
PBI 160916P00021000 P 09/16/16 21.0 2.10 2.75
PBI 160916P00022000 P 09/16/16 22.0 3.00 3.50
PBI 160916P00023000 P 09/16/16 23.0 4.00 4.50
PBI 160916P00024000 P 09/16/16 24.0 5.00 5.80
PBI 160916P00025000 P 09/16/16 25.0 6.00 6.50
PBI 160916P00026000 P 09/16/16 26.0 7.00 7.50
PBI 160916P00027000 P 09/16/16 27.0 6.00 10.30
PBI 160916P00028000 P 09/16/16 28.0 9.00 9.80
PBI 161021C00009000 C 10/21/16 9.0 9.20 10.30
PBI 161021C00010000 C 10/21/16 10.0 8.20 9.10
PBI 161021C00011000 C 10/21/16 11.0 5.60 10.00
PBI 161021C00012000 C 10/21/16 12.0 6.40 7.00
PBI 161021C00013000 C 10/21/16 13.0 5.20 5.90
PBI 161021C00014000 C 10/21/16 14.0 4.40 5.00
PBI 161021C00015000 C 10/21/16 15.0 3.10 3.90
PBI 161021C00016000 C 10/21/16 16.0 2.15 3.00
PBI 161021C00017000 C 10/21/16 17.0 1.65 2.00
PBI 161021C00018000 C 10/21/16 18.0 1.05 1.15
PBI 161021C00019000 C 10/21/16 19.0 0.45 0.50
PBI 161021C00020000 C 10/21/16 20.0 0.10 0.20
PBI 161021C00021000 C 10/21/16 21.0 0.00 0.20
PBI 161021C00022000 C 10/21/16 22.0 0.00 0.10
PBI 161021C00023000 C 10/21/16 23.0 0.00 0.05
PBI 161021C00024000 C 10/21/16 24.0 0.00 0.05
PBI 161021C00025000 C 10/21/16 25.0 0.00 0.05
PBI 161021C00026000 C 10/21/16 26.0 0.00 0.05
PBI 161021C00027000 C 10/21/16 27.0 0.00 0.05
PBI 161021C00028000 C 10/21/16 28.0 0.00 0.05
PBI 161021P00009000 P 10/21/16 9.0 0.00 0.05
PBI 161021P00010000 P 10/21/16 10.0 0.00 0.05
PBI 161021P00011000 P 10/21/16 11.0 0.00 0.05
PBI 161021P00012000 P 10/21/16 12.0 0.00 0.05
PBI 161021P00013000 P 10/21/16 13.0 0.00 0.10
PBI 161021P00014000 P 10/21/16 14.0 0.00 0.15
PBI 161021P00015000 P 10/21/16 15.0 0.00 0.15
PBI 161021P00016000 P 10/21/16 16.0 0.00 0.20
PBI 161021P00017000 P 10/21/16 17.0 0.10 0.20
PBI 161021P00018000 P 10/21/16 18.0 0.25 0.35
PBI 161021P00019000 P 10/21/16 19.0 0.65 0.85
PBI 161021P00020000 P 10/21/16 20.0 1.30 1.50
PBI 161021P00021000 P 10/21/16 21.0 2.20 2.60
PBI 161021P00022000 P 10/21/16 22.0 3.10 3.60
PBI 161021P00023000 P 10/21/16 23.0 4.10 4.60
PBI 161021P00024000 P 10/21/16 24.0 5.00 5.90
PBI 161021P00025000 P 10/21/16 25.0 6.00 6.80
PBI 161021P00026000 P 10/21/16 26.0 7.00 7.90
PBI 161021P00027000 P 10/21/16 27.0 5.90 10.30
PBI 161021P00028000 P 10/21/16 28.0 9.00 9.90
PBI 170120C00009000 C 01/20/17 9.0 9.30 10.10
PBI 170120C00010000 C 01/20/17 10.0 6.30 10.60
PBI 170120C00011000 C 01/20/17 11.0 5.30 9.70
PBI 170120C00012000 C 01/20/17 12.0 5.30 8.90
PBI 170120C00013000 C 01/20/17 13.0 5.00 6.00
PBI 170120C00014000 C 01/20/17 14.0 4.40 5.40
PBI 170120C00015000 C 01/20/17 15.0 3.50 4.00
PBI 170120C00016000 C 01/20/17 16.0 2.70 3.10
PBI 170120C00017000 C 01/20/17 17.0 1.90 2.30
PBI 170120C00018000 C 01/20/17 18.0 1.25 1.65
PBI 170120C00019000 C 01/20/17 19.0 0.85 1.05
PBI 170120C00020000 C 01/20/17 20.0 0.45 0.55
PBI 170120C00021000 C 01/20/17 21.0 0.05 0.40
PBI 170120C00022000 C 01/20/17 22.0 0.00 0.30
PBI 170120C00023000 C 01/20/17 23.0 0.05 0.25
PBI 170120C00024000 C 01/20/17 24.0 0.00 0.20
PBI 170120C00025000 C 01/20/17 25.0 0.00 0.10
PBI 170120C00026000 C 01/20/17 26.0 0.00 0.10
PBI 170120C00027000 C 01/20/17 27.0 0.00 0.05
PBI 170120C00028000 C 01/20/17 28.0 0.00 0.05
PBI 170120C00029000 C 01/20/17 29.0 0.00 0.05
PBI 170120C00030000 C 01/20/17 30.0 0.00 0.05
PBI 170120C00031000 C 01/20/17 31.0 0.00 0.05
PBI 170120C00032000 C 01/20/17 32.0 0.00 0.05
PBI 170120C00035000 C 01/20/17 35.0 0.00 0.05
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 170120P00009000 P 01/20/17 9.0 0.00 0.05
PBI 170120P00010000 P 01/20/17 10.0 0.00 0.10
PBI 170120P00011000 P 01/20/17 11.0 0.00 0.20
PBI 170120P00012000 P 01/20/17 12.0 0.00 0.25
PBI 170120P00013000 P 01/20/17 13.0 0.00 0.25
PBI 170120P00014000 P 01/20/17 14.0 0.00 0.30
PBI 170120P00015000 P 01/20/17 15.0 0.10 0.35
PBI 170120P00016000 P 01/20/17 16.0 0.20 0.55
PBI 170120P00017000 P 01/20/17 17.0 0.40 0.75
PBI 170120P00018000 P 01/20/17 18.0 0.75 1.10
PBI 170120P00019000 P 01/20/17 19.0 1.20 1.55
PBI 170120P00020000 P 01/20/17 20.0 1.80 2.15
PBI 170120P00021000 P 01/20/17 21.0 2.50 2.90
PBI 170120P00022000 P 01/20/17 22.0 3.40 4.00
PBI 170120P00023000 P 01/20/17 23.0 4.40 5.00
PBI 170120P00024000 P 01/20/17 24.0 5.10 5.90
PBI 170120P00025000 P 01/20/17 25.0 6.30 6.90
PBI 170120P00026000 P 01/20/17 26.0 6.00 9.80
PBI 170120P00027000 P 01/20/17 27.0 8.10 9.00
PBI 170120P00028000 P 01/20/17 28.0 8.00 11.80
PBI 170120P00029000 P 01/20/17 29.0 8.30 12.80
PBI 170120P00030000 P 01/20/17 30.0 11.00 12.10
PBI 170120P00031000 P 01/20/17 31.0 11.00 14.00
PBI 170120P00032000 P 01/20/17 32.0 11.60 15.80
PBI 170120P00035000 P 01/20/17 35.0 15.00 18.00
PBI 170120P00037000 P 01/20/17 37.0 17.70 19.10
PBI 170120P00040000 P 01/20/17 40.0 20.70 22.10
PBI 170421C00009000 C 04/21/17 9.0 9.10 10.00
PBI 170421C00010000 C 04/21/17 10.0 6.40 10.80
PBI 170421C00011000 C 04/21/17 11.0 5.40 8.90
PBI 170421C00012000 C 04/21/17 12.0 6.00 8.00
PBI 170421C00013000 C 04/21/17 13.0 5.20 6.40
PBI 170421C00014000 C 04/21/17 14.0 4.30 5.60
PBI 170421C00015000 C 04/21/17 15.0 3.30 4.80
PBI 170421C00016000 C 04/21/17 16.0 2.45 3.90
PBI 170421C00017000 C 04/21/17 17.0 1.75 3.00
PBI 170421C00018000 C 04/21/17 18.0 1.50 1.90
PBI 170421C00019000 C 04/21/17 19.0 1.15 1.40
PBI 170421C00020000 C 04/21/17 20.0 0.75 1.00
PBI 170421C00021000 C 04/21/17 21.0 0.35 0.70
PBI 170421C00022000 C 04/21/17 22.0 0.15 0.50
PBI 170421C00023000 C 04/21/17 23.0 0.00 0.65
PBI 170421C00024000 C 04/21/17 24.0 0.00 0.45
PBI 170421C00025000 C 04/21/17 25.0 0.00 0.30
PBI 170421C00026000 C 04/21/17 26.0 0.00 0.25
PBI 170421C00027000 C 04/21/17 27.0 0.00 0.15
PBI 170421P00009000 P 04/21/17 9.0 0.00 0.20
PBI 170421P00010000 P 04/21/17 10.0 0.00 0.25
PBI 170421P00011000 P 04/21/17 11.0 0.00 0.30
PBI 170421P00012000 P 04/21/17 12.0 0.00 0.40
PBI 170421P00013000 P 04/21/17 13.0 0.00 0.50
PBI 170421P00014000 P 04/21/17 14.0 0.10 0.50
PBI 170421P00015000 P 04/21/17 15.0 0.25 0.65
PBI 170421P00016000 P 04/21/17 16.0 0.45 0.90
PBI 170421P00017000 P 04/21/17 17.0 0.75 1.15
PBI 170421P00018000 P 04/21/17 18.0 1.05 1.60
PBI 170421P00019000 P 04/21/17 19.0 1.65 2.10
PBI 170421P00020000 P 04/21/17 20.0 2.10 2.70
PBI 170421P00021000 P 04/21/17 21.0 2.80 3.90
PBI 170421P00022000 P 04/21/17 22.0 3.60 4.80
PBI 170421P00023000 P 04/21/17 23.0 4.00 5.60
PBI 170421P00024000 P 04/21/17 24.0 4.80 6.50
PBI 170421P00025000 P 04/21/17 25.0 6.00 9.00
PBI 170421P00026000 P 04/21/17 26.0 5.50 9.90
PBI 170421P00027000 P 04/21/17 27.0 8.40 9.10

OPRA data is delayed 15 minutes.