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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 150220C00016000 C 02/20/15 16.0 7.80 8.80
PBI 150220C00017000 C 02/20/15 17.0 6.80 7.80
PBI 150220C00018000 C 02/20/15 18.0 5.80 6.80
PBI 150220C00019000 C 02/20/15 19.0 4.90 5.70
PBI 150220C00020000 C 02/20/15 20.0 4.00 4.60
PBI 150220C00021000 C 02/20/15 21.0 3.10 3.60
PBI 150220C00022000 C 02/20/15 22.0 2.20 2.70
PBI 150220C00023000 C 02/20/15 23.0 1.45 1.85
PBI 150220C00024000 C 02/20/15 24.0 1.05 1.15
PBI 150220C00025000 C 02/20/15 25.0 0.55 0.65
PBI 150220C00026000 C 02/20/15 26.0 0.25 0.30
PBI 150220C00027000 C 02/20/15 27.0 0.05 0.20
PBI 150220C00028000 C 02/20/15 28.0 0.00 0.15
PBI 150220C00029000 C 02/20/15 29.0 0.00 0.15
PBI 150220C00030000 C 02/20/15 30.0 0.00 0.10
PBI 150220C00031000 C 02/20/15 31.0 0.00 0.05
PBI 150220C00032000 C 02/20/15 32.0 0.00 0.05
PBI 150220P00016000 P 02/20/15 16.0 0.00 0.05
PBI 150220P00017000 P 02/20/15 17.0 0.00 0.05
PBI 150220P00018000 P 02/20/15 18.0 0.00 0.05
PBI 150220P00019000 P 02/20/15 19.0 0.00 0.15
PBI 150220P00020000 P 02/20/15 20.0 0.00 0.15
PBI 150220P00021000 P 02/20/15 21.0 0.05 0.20
PBI 150220P00022000 P 02/20/15 22.0 0.20 0.35
PBI 150220P00023000 P 02/20/15 23.0 0.40 0.50
PBI 150220P00024000 P 02/20/15 24.0 0.75 0.85
PBI 150220P00025000 P 02/20/15 25.0 1.25 1.40
PBI 150220P00026000 P 02/20/15 26.0 1.95 2.35
PBI 150220P00027000 P 02/20/15 27.0 2.75 3.30
PBI 150220P00028000 P 02/20/15 28.0 3.70 4.20
PBI 150220P00029000 P 02/20/15 29.0 4.60 5.30
PBI 150220P00030000 P 02/20/15 30.0 5.40 6.40
PBI 150220P00031000 P 02/20/15 31.0 6.50 7.40
PBI 150220P00032000 P 02/20/15 32.0 7.40 8.40
PBI 150320C00016000 C 03/20/15 16.0 8.00 8.50
PBI 150320C00017000 C 03/20/15 17.0 7.00 7.50
PBI 150320C00018000 C 03/20/15 18.0 6.00 6.50
PBI 150320C00019000 C 03/20/15 19.0 5.00 5.60
PBI 150320C00020000 C 03/20/15 20.0 4.00 4.60
PBI 150320C00021000 C 03/20/15 21.0 3.10 3.60
PBI 150320C00022000 C 03/20/15 22.0 2.30 2.75
PBI 150320C00023000 C 03/20/15 23.0 1.80 1.95
PBI 150320C00024000 C 03/20/15 24.0 1.15 1.25
PBI 150320C00025000 C 03/20/15 25.0 0.65 0.75
PBI 150320C00026000 C 03/20/15 26.0 0.35 0.50
PBI 150320C00027000 C 03/20/15 27.0 0.10 0.30
PBI 150320C00028000 C 03/20/15 28.0 0.00 0.20
PBI 150320C00029000 C 03/20/15 29.0 0.00 0.15
PBI 150320C00030000 C 03/20/15 30.0 0.00 0.10
PBI 150320C00031000 C 03/20/15 31.0 0.00 0.10
PBI 150320C00032000 C 03/20/15 32.0 0.00 0.10
PBI 150320P00016000 P 03/20/15 16.0 0.00 0.05
PBI 150320P00017000 P 03/20/15 17.0 0.00 0.10
PBI 150320P00018000 P 03/20/15 18.0 0.00 0.10
PBI 150320P00019000 P 03/20/15 19.0 0.00 0.15
PBI 150320P00020000 P 03/20/15 20.0 0.05 0.20
PBI 150320P00021000 P 03/20/15 21.0 0.15 0.30
PBI 150320P00022000 P 03/20/15 22.0 0.30 0.45
PBI 150320P00023000 P 03/20/15 23.0 0.55 0.70
PBI 150320P00024000 P 03/20/15 24.0 0.90 1.10
PBI 150320P00025000 P 03/20/15 25.0 1.40 1.65
PBI 150320P00026000 P 03/20/15 26.0 2.05 2.50
PBI 150320P00027000 P 03/20/15 27.0 2.90 3.40
PBI 150320P00028000 P 03/20/15 28.0 3.70 4.30
PBI 150320P00029000 P 03/20/15 29.0 4.70 5.20
PBI 150320P00030000 P 03/20/15 30.0 5.70 6.20
PBI 150320P00031000 P 03/20/15 31.0 6.70 7.20
PBI 150320P00032000 P 03/20/15 32.0 7.60 8.20
PBI 150417C00016000 C 04/17/15 16.0 8.00 8.80
PBI 150417C00017000 C 04/17/15 17.0 6.80 7.80
PBI 150417C00018000 C 04/17/15 18.0 6.00 6.50
PBI 150417C00019000 C 04/17/15 19.0 5.00 5.60
PBI 150417C00020000 C 04/17/15 20.0 4.10 4.60
PBI 150417C00021000 C 04/17/15 21.0 3.20 3.70
PBI 150417C00022000 C 04/17/15 22.0 2.30 2.80
PBI 150417C00023000 C 04/17/15 23.0 1.85 2.00
PBI 150417C00024000 C 04/17/15 24.0 1.25 1.40
PBI 150417C00025000 C 04/17/15 25.0 0.75 0.90
PBI 150417C00026000 C 04/17/15 26.0 0.45 0.55
PBI 150417C00027000 C 04/17/15 27.0 0.25 0.35
PBI 150417C00028000 C 04/17/15 28.0 0.05 0.25
PBI 150417C00029000 C 04/17/15 29.0 0.00 0.15
PBI 150417C00030000 C 04/17/15 30.0 0.00 0.10
PBI 150417C00031000 C 04/17/15 31.0 0.00 0.10
PBI 150417C00032000 C 04/17/15 32.0 0.00 0.10
PBI 150417C00033000 C 04/17/15 33.0 0.00 0.10
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 0.10
PBI 150417P00017000 P 04/17/15 17.0 0.00 0.15
PBI 150417P00018000 P 04/17/15 18.0 0.00 0.15
PBI 150417P00019000 P 04/17/15 19.0 0.05 0.20
PBI 150417P00020000 P 04/17/15 20.0 0.10 0.25
PBI 150417P00021000 P 04/17/15 21.0 0.20 0.35
PBI 150417P00022000 P 04/17/15 22.0 0.40 0.50
PBI 150417P00023000 P 04/17/15 23.0 0.65 0.85
PBI 150417P00024000 P 04/17/15 24.0 1.05 1.20
PBI 150417P00025000 P 04/17/15 25.0 1.55 1.75
PBI 150417P00026000 P 04/17/15 26.0 2.20 2.55
PBI 150417P00027000 P 04/17/15 27.0 2.95 3.40
PBI 150417P00028000 P 04/17/15 28.0 3.80 4.30
PBI 150417P00029000 P 04/17/15 29.0 4.70 5.30
PBI 150417P00030000 P 04/17/15 30.0 5.70 6.30
PBI 150417P00031000 P 04/17/15 31.0 6.70 7.20
PBI 150417P00032000 P 04/17/15 32.0 7.70 8.20
PBI 150417P00033000 P 04/17/15 33.0 8.70 9.20
PBI 150417P00034000 P 04/17/15 34.0 9.40 10.40
PBI 150417P00035000 P 04/17/15 35.0 10.10 11.70
PBI 150417P00036000 P 04/17/15 36.0 11.00 12.70
PBI 150417P00037000 P 04/17/15 37.0 12.00 13.70
PBI 150417P00038000 P 04/17/15 38.0 13.10 14.70
PBI 150717C00016000 C 07/17/15 16.0 8.00 8.50
PBI 150717C00017000 C 07/17/15 17.0 7.00 7.60
PBI 150717C00018000 C 07/17/15 18.0 6.10 6.60
PBI 150717C00019000 C 07/17/15 19.0 5.10 5.70
PBI 150717C00020000 C 07/17/15 20.0 4.30 4.80
PBI 150717C00021000 C 07/17/15 21.0 3.50 4.00
PBI 150717C00022000 C 07/17/15 22.0 2.80 3.20
PBI 150717C00023000 C 07/17/15 23.0 2.15 2.55
PBI 150717C00024000 C 07/17/15 24.0 1.60 1.95
PBI 150717C00025000 C 07/17/15 25.0 1.35 1.45
PBI 150717C00026000 C 07/17/15 26.0 0.85 1.10
PBI 150717C00027000 C 07/17/15 27.0 0.55 0.80
PBI 150717C00028000 C 07/17/15 28.0 0.35 0.60
PBI 150717C00029000 C 07/17/15 29.0 0.20 0.45
PBI 150717C00030000 C 07/17/15 30.0 0.15 0.35
PBI 150717C00031000 C 07/17/15 31.0 0.10 0.30
PBI 150717C00032000 C 07/17/15 32.0 0.05 0.25
PBI 150717C00033000 C 07/17/15 33.0 0.00 0.20
PBI 150717C00034000 C 07/17/15 34.0 0.00 0.15
PBI 150717C00035000 C 07/17/15 35.0 0.00 0.15
PBI 150717P00016000 P 07/17/15 16.0 0.05 0.25
PBI 150717P00017000 P 07/17/15 17.0 0.15 0.30
PBI 150717P00018000 P 07/17/15 18.0 0.15 0.40
PBI 150717P00019000 P 07/17/15 19.0 0.25 0.50
PBI 150717P00020000 P 07/17/15 20.0 0.40 0.65
PBI 150717P00021000 P 07/17/15 21.0 0.65 0.90
PBI 150717P00022000 P 07/17/15 22.0 0.90 1.15
PBI 150717P00023000 P 07/17/15 23.0 1.25 1.50
PBI 150717P00024000 P 07/17/15 24.0 1.70 2.00
PBI 150717P00025000 P 07/17/15 25.0 2.15 2.40
PBI 150717P00026000 P 07/17/15 26.0 2.80 3.20
PBI 150717P00027000 P 07/17/15 27.0 3.50 4.00
PBI 150717P00028000 P 07/17/15 28.0 4.30 4.80
PBI 150717P00029000 P 07/17/15 29.0 5.10 5.70
PBI 150717P00030000 P 07/17/15 30.0 6.00 6.60
PBI 150717P00031000 P 07/17/15 31.0 7.00 7.50
PBI 150717P00032000 P 07/17/15 32.0 7.90 8.50
PBI 150717P00033000 P 07/17/15 33.0 8.90 9.50
PBI 150717P00034000 P 07/17/15 34.0 9.60 10.60
PBI 150717P00035000 P 07/17/15 35.0 10.30 11.90
PBI 160115C00005000 C 01/15/16 5.0 17.00 20.90
PBI 160115C00008000 C 01/15/16 8.0 14.20 18.30
PBI 160115C00010000 C 01/15/16 10.0 13.20 15.40
PBI 160115C00013000 C 01/15/16 13.0 9.60 13.30
PBI 160115C00015000 C 01/15/16 15.0 8.50 9.90
PBI 160115C00017000 C 01/15/16 17.0 6.80 7.90
PBI 160115C00020000 C 01/15/16 20.0 4.50 5.30
PBI 160115C00022000 C 01/15/16 22.0 3.30 4.10
PBI 160115C00025000 C 01/15/16 25.0 1.80 2.30
PBI 160115C00027000 C 01/15/16 27.0 1.10 1.50
PBI 160115C00030000 C 01/15/16 30.0 0.55 0.85
PBI 160115C00035000 C 01/15/16 35.0 0.05 0.45
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 0.05 0.30
PBI 160115P00015000 P 01/15/16 15.0 0.15 0.50
PBI 160115P00017000 P 01/15/16 17.0 0.35 0.80
PBI 160115P00020000 P 01/15/16 20.0 0.90 1.40
PBI 160115P00022000 P 01/15/16 22.0 1.65 2.15
PBI 160115P00025000 P 01/15/16 25.0 3.10 3.70
PBI 160115P00027000 P 01/15/16 27.0 4.20 5.00
PBI 160115P00030000 P 01/15/16 30.0 6.50 7.50
PBI 160115P00035000 P 01/15/16 35.0 10.70 12.30
PBI 160115P00040000 P 01/15/16 40.0 14.80 18.20
PBI 170120C00013000 C 01/20/17 13.0 10.20 12.30
PBI 170120C00015000 C 01/20/17 15.0 8.70 9.90
PBI 170120C00018000 C 01/20/17 18.0 6.30 7.30
PBI 170120C00020000 C 01/20/17 20.0 5.10 5.90
PBI 170120C00023000 C 01/20/17 23.0 3.30 4.10
PBI 170120C00025000 C 01/20/17 25.0 2.40 3.20
PBI 170120C00027000 C 01/20/17 27.0 1.90 2.40
PBI 170120C00030000 C 01/20/17 30.0 1.20 1.70
PBI 170120C00032000 C 01/20/17 32.0 0.85 1.35
PBI 170120C00035000 C 01/20/17 35.0 0.45 0.95
PBI 170120C00037000 C 01/20/17 37.0 0.30 0.80
PBI 170120C00040000 C 01/20/17 40.0 0.10 0.60
PBI 170120P00013000 P 01/20/17 13.0 0.35 0.80
PBI 170120P00015000 P 01/20/17 15.0 0.65 1.15
PBI 170120P00018000 P 01/20/17 18.0 1.40 1.90
PBI 170120P00020000 P 01/20/17 20.0 2.00 2.80
PBI 170120P00023000 P 01/20/17 23.0 3.30 4.10
PBI 170120P00025000 P 01/20/17 25.0 4.30 5.20
PBI 170120P00027000 P 01/20/17 27.0 5.60 6.60
PBI 170120P00030000 P 01/20/17 30.0 7.30 8.80
PBI 170120P00032000 P 01/20/17 32.0 8.80 10.40
PBI 170120P00035000 P 01/20/17 35.0 11.70 13.30
PBI 170120P00037000 P 01/20/17 37.0 13.50 15.10
PBI 170120P00040000 P 01/20/17 40.0 16.30 17.90

OPRA data is delayed 15 minutes.