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 (2015-01-02)Premium Content

Pitney Bowes Inc (PBI)
As of Feb 27 2015 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150320C00016000 C 03/20/15 16.0 6.90 7.50
PBI 150320C00017000 C 03/20/15 17.0 5.90 6.50
PBI 150320C00018000 C 03/20/15 18.0 4.90 5.50
PBI 150320C00019000 C 03/20/15 19.0 3.90 4.50
PBI 150320C00020000 C 03/20/15 20.0 2.95 3.50
PBI 150320C00021000 C 03/20/15 21.0 2.00 2.50
PBI 150320C00022000 C 03/20/15 22.0 1.10 1.50
PBI 150320C00023000 C 03/20/15 23.0 0.50 0.60
PBI 150320C00024000 C 03/20/15 24.0 0.10 0.15
PBI 150320C00025000 C 03/20/15 25.0 0.00 0.10
PBI 150320C00026000 C 03/20/15 26.0 0.00 0.05
PBI 150320C00027000 C 03/20/15 27.0 0.00 0.05
PBI 150320C00028000 C 03/20/15 28.0 0.00 0.05
PBI 150320C00029000 C 03/20/15 29.0 0.00 0.05
PBI 150320C00030000 C 03/20/15 30.0 0.00 0.05
PBI 150320C00031000 C 03/20/15 31.0 0.00 0.05
PBI 150320C00032000 C 03/20/15 32.0 0.00 0.05
PBI 150320P00016000 P 03/20/15 16.0 0.00 0.05
PBI 150320P00017000 P 03/20/15 17.0 0.00 0.05
PBI 150320P00018000 P 03/20/15 18.0 0.00 0.05
PBI 150320P00019000 P 03/20/15 19.0 0.00 0.10
PBI 150320P00020000 P 03/20/15 20.0 0.00 0.10
PBI 150320P00021000 P 03/20/15 21.0 0.00 0.10
PBI 150320P00022000 P 03/20/15 22.0 0.05 0.15
PBI 150320P00023000 P 03/20/15 23.0 0.30 0.40
PBI 150320P00024000 P 03/20/15 24.0 0.80 0.95
PBI 150320P00025000 P 03/20/15 25.0 1.55 2.05
PBI 150320P00026000 P 03/20/15 26.0 2.55 3.10
PBI 150320P00027000 P 03/20/15 27.0 3.50 4.10
PBI 150320P00028000 P 03/20/15 28.0 4.50 5.10
PBI 150320P00029000 P 03/20/15 29.0 5.50 6.10
PBI 150320P00030000 P 03/20/15 30.0 6.50 7.10
PBI 150320P00031000 P 03/20/15 31.0 7.40 8.10
PBI 150320P00032000 P 03/20/15 32.0 8.30 9.10
PBI 150417C00016000 C 04/17/15 16.0 6.90 7.50
PBI 150417C00017000 C 04/17/15 17.0 5.90 6.50
PBI 150417C00018000 C 04/17/15 18.0 4.90 5.50
PBI 150417C00019000 C 04/17/15 19.0 4.00 4.50
PBI 150417C00020000 C 04/17/15 20.0 3.00 3.50
PBI 150417C00021000 C 04/17/15 21.0 2.10 2.55
PBI 150417C00022000 C 04/17/15 22.0 1.30 1.55
PBI 150417C00023000 C 04/17/15 23.0 0.75 0.85
PBI 150417C00024000 C 04/17/15 24.0 0.30 0.40
PBI 150417C00025000 C 04/17/15 25.0 0.10 0.20
PBI 150417C00026000 C 04/17/15 26.0 0.00 0.10
PBI 150417C00027000 C 04/17/15 27.0 0.00 0.10
PBI 150417C00028000 C 04/17/15 28.0 0.00 0.05
PBI 150417C00029000 C 04/17/15 29.0 0.00 0.05
PBI 150417C00030000 C 04/17/15 30.0 0.00 0.05
PBI 150417C00031000 C 04/17/15 31.0 0.00 0.05
PBI 150417C00032000 C 04/17/15 32.0 0.00 0.05
PBI 150417C00033000 C 04/17/15 33.0 0.00 0.05
PBI 150417C00034000 C 04/17/15 34.0 0.00 0.05
PBI 150417C00035000 C 04/17/15 35.0 0.00 0.05
PBI 150417C00036000 C 04/17/15 36.0 0.00 0.05
PBI 150417C00037000 C 04/17/15 37.0 0.00 0.05
PBI 150417C00038000 C 04/17/15 38.0 0.00 0.05
PBI 150417P00016000 P 04/17/15 16.0 0.00 0.05
PBI 150417P00017000 P 04/17/15 17.0 0.00 0.10
PBI 150417P00018000 P 04/17/15 18.0 0.00 0.10
PBI 150417P00019000 P 04/17/15 19.0 0.00 0.10
PBI 150417P00020000 P 04/17/15 20.0 0.00 0.15
PBI 150417P00021000 P 04/17/15 21.0 0.05 0.20
PBI 150417P00022000 P 04/17/15 22.0 0.20 0.25
PBI 150417P00023000 P 04/17/15 23.0 0.50 0.65
PBI 150417P00024000 P 04/17/15 24.0 1.10 1.20
PBI 150417P00025000 P 04/17/15 25.0 1.70 2.15
PBI 150417P00026000 P 04/17/15 26.0 2.60 3.10
PBI 150417P00027000 P 04/17/15 27.0 3.50 4.10
PBI 150417P00028000 P 04/17/15 28.0 4.50 5.10
PBI 150417P00029000 P 04/17/15 29.0 5.50 6.10
PBI 150417P00030000 P 04/17/15 30.0 6.50 7.10
PBI 150417P00031000 P 04/17/15 31.0 7.40 8.10
PBI 150417P00032000 P 04/17/15 32.0 8.30 9.50
PBI 150417P00033000 P 04/17/15 33.0 9.40 10.20
PBI 150417P00034000 P 04/17/15 34.0 9.10 12.30
PBI 150417P00035000 P 04/17/15 35.0 10.10 12.80
PBI 150417P00036000 P 04/17/15 36.0 11.10 13.80
PBI 150417P00037000 P 04/17/15 37.0 12.20 14.80
PBI 150417P00038000 P 04/17/15 38.0 14.10 15.20
PBI 150717C00016000 C 07/17/15 16.0 7.00 7.50
PBI 150717C00017000 C 07/17/15 17.0 5.90 6.60
PBI 150717C00018000 C 07/17/15 18.0 5.00 5.60
PBI 150717C00019000 C 07/17/15 19.0 4.00 4.70
PBI 150717C00020000 C 07/17/15 20.0 3.10 3.80
PBI 150717C00021000 C 07/17/15 21.0 2.35 2.95
PBI 150717C00022000 C 07/17/15 22.0 1.80 2.20
PBI 150717C00023000 C 07/17/15 23.0 1.30 1.50
PBI 150717C00024000 C 07/17/15 24.0 0.80 1.00
PBI 150717C00025000 C 07/17/15 25.0 0.50 0.65
PBI 150717C00026000 C 07/17/15 26.0 0.30 0.45
PBI 150717C00027000 C 07/17/15 27.0 0.10 0.35
PBI 150717C00028000 C 07/17/15 28.0 0.10 0.25
PBI 150717C00029000 C 07/17/15 29.0 0.05 0.20
PBI 150717C00030000 C 07/17/15 30.0 0.00 0.15
PBI 150717C00031000 C 07/17/15 31.0 0.00 0.15
PBI 150717C00032000 C 07/17/15 32.0 0.00 0.15
PBI 150717C00033000 C 07/17/15 33.0 0.00 0.10
PBI 150717C00034000 C 07/17/15 34.0 0.00 0.10
PBI 150717C00035000 C 07/17/15 35.0 0.00 0.05
PBI 150717P00016000 P 07/17/15 16.0 0.00 0.15
PBI 150717P00017000 P 07/17/15 17.0 0.05 0.20
PBI 150717P00018000 P 07/17/15 18.0 0.05 0.25
PBI 150717P00019000 P 07/17/15 19.0 0.15 0.35
PBI 150717P00020000 P 07/17/15 20.0 0.30 0.55
PBI 150717P00021000 P 07/17/15 21.0 0.50 0.75
PBI 150717P00022000 P 07/17/15 22.0 0.80 1.00
PBI 150717P00023000 P 07/17/15 23.0 1.20 1.45
PBI 150717P00024000 P 07/17/15 24.0 1.75 2.00
PBI 150717P00025000 P 07/17/15 25.0 2.35 2.90
PBI 150717P00026000 P 07/17/15 26.0 3.10 3.70
PBI 150717P00027000 P 07/17/15 27.0 3.90 4.60
PBI 150717P00028000 P 07/17/15 28.0 4.80 5.50
PBI 150717P00029000 P 07/17/15 29.0 5.70 6.40
PBI 150717P00030000 P 07/17/15 30.0 6.70 7.40
PBI 150717P00031000 P 07/17/15 31.0 7.70 8.40
PBI 150717P00032000 P 07/17/15 32.0 8.70 9.30
PBI 150717P00033000 P 07/17/15 33.0 9.60 10.30
PBI 150717P00034000 P 07/17/15 34.0 10.30 11.50
PBI 150717P00035000 P 07/17/15 35.0 11.40 12.40
PBI 151016C00015000 C 10/16/15 15.0 7.90 8.70
PBI 151016C00016000 C 10/16/15 16.0 6.90 7.70
PBI 151016C00017000 C 10/16/15 17.0 6.00 6.70
PBI 151016C00018000 C 10/16/15 18.0 5.10 5.90
PBI 151016C00019000 C 10/16/15 19.0 4.20 5.00
PBI 151016C00020000 C 10/16/15 20.0 3.40 4.10
PBI 151016C00021000 C 10/16/15 21.0 2.70 3.40
PBI 151016C00022000 C 10/16/15 22.0 2.10 2.75
PBI 151016C00023000 C 10/16/15 23.0 1.70 2.05
PBI 151016C00024000 C 10/16/15 24.0 1.30 1.60
PBI 151016C00025000 C 10/16/15 25.0 0.95 1.25
PBI 151016C00026000 C 10/16/15 26.0 0.65 0.95
PBI 151016C00027000 C 10/16/15 27.0 0.40 0.75
PBI 151016C00028000 C 10/16/15 28.0 0.25 0.60
PBI 151016C00029000 C 10/16/15 29.0 0.20 0.45
PBI 151016C00030000 C 10/16/15 30.0 0.10 0.35
PBI 151016C00031000 C 10/16/15 31.0 0.10 0.30
PBI 151016P00015000 P 10/16/15 15.0 0.05 0.25
PBI 151016P00016000 P 10/16/15 16.0 0.15 0.30
PBI 151016P00017000 P 10/16/15 17.0 0.15 0.40
PBI 151016P00018000 P 10/16/15 18.0 0.25 0.55
PBI 151016P00019000 P 10/16/15 19.0 0.45 0.65
PBI 151016P00020000 P 10/16/15 20.0 0.65 1.00
PBI 151016P00021000 P 10/16/15 21.0 1.00 1.35
PBI 151016P00022000 P 10/16/15 22.0 1.35 1.60
PBI 151016P00023000 P 10/16/15 23.0 1.80 2.20
PBI 151016P00024000 P 10/16/15 24.0 2.20 2.80
PBI 151016P00025000 P 10/16/15 25.0 2.90 3.50
PBI 151016P00026000 P 10/16/15 26.0 3.60 4.30
PBI 151016P00027000 P 10/16/15 27.0 4.30 5.10
PBI 151016P00028000 P 10/16/15 28.0 5.10 6.00
PBI 151016P00029000 P 10/16/15 29.0 6.00 6.90
PBI 151016P00030000 P 10/16/15 30.0 6.90 7.80
PBI 151016P00031000 P 10/16/15 31.0 7.80 8.80
PBI 160115C00005000 C 01/15/16 5.0 16.50 19.70
PBI 160115C00008000 C 01/15/16 8.0 12.80 17.50
PBI 160115C00010000 C 01/15/16 10.0 12.40 14.20
PBI 160115C00013000 C 01/15/16 13.0 9.30 10.80
PBI 160115C00015000 C 01/15/16 15.0 7.70 8.90
PBI 160115C00017000 C 01/15/16 17.0 5.90 6.90
PBI 160115C00020000 C 01/15/16 20.0 3.40 4.50
PBI 160115C00022000 C 01/15/16 22.0 2.20 3.20
PBI 160115C00025000 C 01/15/16 25.0 1.05 1.75
PBI 160115C00027000 C 01/15/16 27.0 0.50 1.10
PBI 160115C00030000 C 01/15/16 30.0 0.25 0.60
PBI 160115C00035000 C 01/15/16 35.0 0.00 0.25
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.20
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.05
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.10
PBI 160115P00010000 P 01/15/16 10.0 0.00 0.20
PBI 160115P00013000 P 01/15/16 13.0 0.00 0.25
PBI 160115P00015000 P 01/15/16 15.0 0.10 0.40
PBI 160115P00017000 P 01/15/16 17.0 0.25 0.70
PBI 160115P00020000 P 01/15/16 20.0 0.85 1.40
PBI 160115P00022000 P 01/15/16 22.0 1.60 2.20
PBI 160115P00025000 P 01/15/16 25.0 3.00 4.00
PBI 160115P00027000 P 01/15/16 27.0 4.40 5.60
PBI 160115P00030000 P 01/15/16 30.0 6.90 8.20
PBI 160115P00035000 P 01/15/16 35.0 11.60 13.00
PBI 160115P00040000 P 01/15/16 40.0 15.70 18.90
PBI 170120C00013000 C 01/20/17 13.0 9.70 11.10
PBI 170120C00015000 C 01/20/17 15.0 7.80 9.20
PBI 170120C00018000 C 01/20/17 18.0 5.10 6.60
PBI 170120C00020000 C 01/20/17 20.0 3.90 5.30
PBI 170120C00023000 C 01/20/17 23.0 2.40 3.70
PBI 170120C00025000 C 01/20/17 25.0 1.90 2.75
PBI 170120C00027000 C 01/20/17 27.0 1.40 2.20
PBI 170120C00030000 C 01/20/17 30.0 0.65 1.50
PBI 170120C00032000 C 01/20/17 32.0 0.35 1.15
PBI 170120C00035000 C 01/20/17 35.0 0.10 0.85
PBI 170120C00037000 C 01/20/17 37.0 0.05 0.65
PBI 170120C00040000 C 01/20/17 40.0 0.00 0.50
PBI 170120P00013000 P 01/20/17 13.0 0.25 0.80
PBI 170120P00015000 P 01/20/17 15.0 0.50 1.15
PBI 170120P00018000 P 01/20/17 18.0 1.25 2.05
PBI 170120P00020000 P 01/20/17 20.0 2.00 2.90
PBI 170120P00023000 P 01/20/17 23.0 3.20 4.60
PBI 170120P00025000 P 01/20/17 25.0 4.40 5.90
PBI 170120P00027000 P 01/20/17 27.0 5.60 7.50
PBI 170120P00030000 P 01/20/17 30.0 8.00 9.80
PBI 170120P00032000 P 01/20/17 32.0 9.70 11.50
PBI 170120P00035000 P 01/20/17 35.0 12.00 14.60
PBI 170120P00037000 P 01/20/17 37.0 13.80 16.50
PBI 170120P00040000 P 01/20/17 40.0 16.70 19.40

OPRA data is delayed 15 minutes.