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 (2014-07-04)Premium Content

Pitney Bowes Inc (PBI)
As of Sep 2 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 140920C00020000 C 09/20/14 20.0 6.60 7.40
PBI 140920C00021000 C 09/20/14 21.0 5.60 6.40
PBI 140920C00022000 C 09/20/14 22.0 4.60 5.40
PBI 140920C00023000 C 09/20/14 23.0 3.70 4.40
PBI 140920C00024000 C 09/20/14 24.0 2.70 3.40
PBI 140920C00025000 C 09/20/14 25.0 2.30 2.45
PBI 140920C00026000 C 09/20/14 26.0 1.35 1.50
PBI 140920C00027000 C 09/20/14 27.0 0.60 0.70
PBI 140920C00028000 C 09/20/14 28.0 0.15 0.20
PBI 140920C00029000 C 09/20/14 29.0 0.00 0.10
PBI 140920C00030000 C 09/20/14 30.0 0.00 0.05
PBI 140920C00031000 C 09/20/14 31.0 0.00 0.05
PBI 140920C00032000 C 09/20/14 32.0 0.00 0.05
PBI 140920C00033000 C 09/20/14 33.0 0.00 0.05
PBI 140920C00034000 C 09/20/14 34.0 0.00 0.05
PBI 140920C00035000 C 09/20/14 35.0 0.00 0.05
PBI 140920C00036000 C 09/20/14 36.0 0.00 0.05
PBI 140920P00020000 P 09/20/14 20.0 0.00 0.05
PBI 140920P00021000 P 09/20/14 21.0 0.00 0.05
PBI 140920P00022000 P 09/20/14 22.0 0.00 0.05
PBI 140920P00023000 P 09/20/14 23.0 0.00 0.05
PBI 140920P00024000 P 09/20/14 24.0 0.00 0.05
PBI 140920P00025000 P 09/20/14 25.0 0.00 0.10
PBI 140920P00026000 P 09/20/14 26.0 0.05 0.15
PBI 140920P00027000 P 09/20/14 27.0 0.25 0.35
PBI 140920P00028000 P 09/20/14 28.0 0.80 0.95
PBI 140920P00029000 P 09/20/14 29.0 1.65 1.80
PBI 140920P00030000 P 09/20/14 30.0 2.60 3.30
PBI 140920P00031000 P 09/20/14 31.0 3.60 4.30
PBI 140920P00032000 P 09/20/14 32.0 4.60 5.30
PBI 140920P00033000 P 09/20/14 33.0 5.60 6.40
PBI 140920P00034000 P 09/20/14 34.0 6.60 7.30
PBI 140920P00035000 P 09/20/14 35.0 7.60 8.40
PBI 140920P00036000 P 09/20/14 36.0 8.60 9.30
PBI 141018C00013000 C 10/18/14 13.0 12.40 15.80
PBI 141018C00014000 C 10/18/14 14.0 11.30 14.90
PBI 141018C00015000 C 10/18/14 15.0 10.40 13.80
PBI 141018C00016000 C 10/18/14 16.0 9.40 12.80
PBI 141018C00017000 C 10/18/14 17.0 8.30 11.80
PBI 141018C00018000 C 10/18/14 18.0 7.30 10.80
PBI 141018C00019000 C 10/18/14 19.0 6.40 9.80
PBI 141018C00020000 C 10/18/14 20.0 6.70 7.40
PBI 141018C00021000 C 10/18/14 21.0 5.70 6.40
PBI 141018C00022000 C 10/18/14 22.0 4.70 5.40
PBI 141018C00023000 C 10/18/14 23.0 3.70 4.50
PBI 141018C00024000 C 10/18/14 24.0 3.30 3.50
PBI 141018C00025000 C 10/18/14 25.0 2.35 2.55
PBI 141018C00026000 C 10/18/14 26.0 1.55 1.70
PBI 141018C00027000 C 10/18/14 27.0 0.95 1.00
PBI 141018C00028000 C 10/18/14 28.0 0.45 0.50
PBI 141018C00029000 C 10/18/14 29.0 0.20 0.25
PBI 141018C00030000 C 10/18/14 30.0 0.05 0.10
PBI 141018C00031000 C 10/18/14 31.0 0.00 0.05
PBI 141018C00032000 C 10/18/14 32.0 0.00 0.05
PBI 141018C00033000 C 10/18/14 33.0 0.00 0.05
PBI 141018C00034000 C 10/18/14 34.0 0.00 0.05
PBI 141018C00035000 C 10/18/14 35.0 0.00 0.05
PBI 141018C00036000 C 10/18/14 36.0 0.00 0.05
PBI 141018C00037000 C 10/18/14 37.0 0.00 0.05
PBI 141018C00038000 C 10/18/14 38.0 0.00 0.05
PBI 141018P00013000 P 10/18/14 13.0 0.00 0.05
PBI 141018P00014000 P 10/18/14 14.0 0.00 0.05
PBI 141018P00015000 P 10/18/14 15.0 0.00 0.05
PBI 141018P00016000 P 10/18/14 16.0 0.00 0.05
PBI 141018P00017000 P 10/18/14 17.0 0.00 0.05
PBI 141018P00018000 P 10/18/14 18.0 0.00 0.05
PBI 141018P00019000 P 10/18/14 19.0 0.00 0.05
PBI 141018P00020000 P 10/18/14 20.0 0.00 0.05
PBI 141018P00021000 P 10/18/14 21.0 0.00 0.05
PBI 141018P00022000 P 10/18/14 22.0 0.00 0.10
PBI 141018P00023000 P 10/18/14 23.0 0.00 0.10
PBI 141018P00024000 P 10/18/14 24.0 0.05 0.15
PBI 141018P00025000 P 10/18/14 25.0 0.10 0.25
PBI 141018P00026000 P 10/18/14 26.0 0.30 0.35
PBI 141018P00027000 P 10/18/14 27.0 0.60 0.65
PBI 141018P00028000 P 10/18/14 28.0 1.10 1.15
PBI 141018P00029000 P 10/18/14 29.0 1.80 2.00
PBI 141018P00030000 P 10/18/14 30.0 2.65 2.90
PBI 141018P00031000 P 10/18/14 31.0 3.60 4.10
PBI 141018P00032000 P 10/18/14 32.0 4.60 5.40
PBI 141018P00033000 P 10/18/14 33.0 5.60 6.40
PBI 141018P00034000 P 10/18/14 34.0 6.60 7.40
PBI 141018P00035000 P 10/18/14 35.0 7.50 8.30
PBI 141018P00036000 P 10/18/14 36.0 8.50 9.50
PBI 141018P00037000 P 10/18/14 37.0 9.50 10.50
PBI 141018P00038000 P 10/18/14 38.0 10.50 11.40
PBI 141220C00015000 C 12/20/14 15.0 10.40 13.80
PBI 141220C00016000 C 12/20/14 16.0 9.40 12.80
PBI 141220C00017000 C 12/20/14 17.0 9.40 10.40
PBI 141220C00018000 C 12/20/14 18.0 8.60 9.50
PBI 141220C00019000 C 12/20/14 19.0 7.60 8.50
PBI 141220C00020000 C 12/20/14 20.0 6.70 7.50
PBI 141220C00021000 C 12/20/14 21.0 5.70 6.50
PBI 141220C00022000 C 12/20/14 22.0 5.30 5.60
PBI 141220C00023000 C 12/20/14 23.0 4.40 4.70
PBI 141220C00024000 C 12/20/14 24.0 3.50 3.80
PBI 141220C00025000 C 12/20/14 25.0 2.80 3.00
PBI 141220C00026000 C 12/20/14 26.0 2.15 2.25
PBI 141220C00027000 C 12/20/14 27.0 1.55 1.65
PBI 141220C00028000 C 12/20/14 28.0 1.05 1.15
PBI 141220C00029000 C 12/20/14 29.0 0.70 0.80
PBI 141220C00030000 C 12/20/14 30.0 0.40 0.55
PBI 141220C00031000 C 12/20/14 31.0 0.25 0.35
PBI 141220C00032000 C 12/20/14 32.0 0.10 0.25
PBI 141220C00033000 C 12/20/14 33.0 0.05 0.20
PBI 141220C00034000 C 12/20/14 34.0 0.00 0.15
PBI 141220C00035000 C 12/20/14 35.0 0.00 0.10
PBI 141220C00036000 C 12/20/14 36.0 0.00 0.10
PBI 141220C00037000 C 12/20/14 37.0 0.00 0.10
PBI 141220C00038000 C 12/20/14 38.0 0.00 0.10
PBI 141220C00039000 C 12/20/14 39.0 0.00 0.05
PBI 141220C00040000 C 12/20/14 40.0 0.00 0.05
PBI 141220P00015000 P 12/20/14 15.0 0.00 0.05
PBI 141220P00016000 P 12/20/14 16.0 0.00 0.05
PBI 141220P00017000 P 12/20/14 17.0 0.00 0.10
PBI 141220P00018000 P 12/20/14 18.0 0.00 0.10
PBI 141220P00019000 P 12/20/14 19.0 0.00 0.10
PBI 141220P00020000 P 12/20/14 20.0 0.05 0.15
PBI 141220P00021000 P 12/20/14 21.0 0.05 0.20
PBI 141220P00022000 P 12/20/14 22.0 0.15 0.30
PBI 141220P00023000 P 12/20/14 23.0 0.25 0.40
PBI 141220P00024000 P 12/20/14 24.0 0.45 0.55
PBI 141220P00025000 P 12/20/14 25.0 0.65 0.80
PBI 141220P00026000 P 12/20/14 26.0 0.95 1.10
PBI 141220P00027000 P 12/20/14 27.0 1.40 1.50
PBI 141220P00028000 P 12/20/14 28.0 1.90 2.05
PBI 141220P00029000 P 12/20/14 29.0 2.55 2.80
PBI 141220P00030000 P 12/20/14 30.0 3.20 3.60
PBI 141220P00031000 P 12/20/14 31.0 4.10 4.40
PBI 141220P00032000 P 12/20/14 32.0 4.90 5.30
PBI 141220P00033000 P 12/20/14 33.0 5.90 6.20
PBI 141220P00034000 P 12/20/14 34.0 6.80 7.70
PBI 141220P00035000 P 12/20/14 35.0 7.80 8.60
PBI 141220P00036000 P 12/20/14 36.0 8.80 9.60
PBI 141220P00037000 P 12/20/14 37.0 9.80 10.60
PBI 141220P00038000 P 12/20/14 38.0 10.80 11.60
PBI 141220P00039000 P 12/20/14 39.0 10.70 13.20
PBI 141220P00040000 P 12/20/14 40.0 12.70 13.80
PBI 150117C00003000 C 01/17/15 3.0 22.30 25.80
PBI 150117C00005000 C 01/17/15 5.0 20.10 23.80
PBI 150117C00008000 C 01/17/15 8.0 17.40 20.80
PBI 150117C00010000 C 01/17/15 10.0 15.60 18.80
PBI 150117C00013000 C 01/17/15 13.0 13.00 15.20
PBI 150117C00014000 C 01/17/15 14.0 12.00 14.20
PBI 150117C00015000 C 01/17/15 15.0 11.00 13.20
PBI 150117C00016000 C 01/17/15 16.0 10.60 11.40
PBI 150117C00017000 C 01/17/15 17.0 9.60 10.50
PBI 150117C00018000 C 01/17/15 18.0 8.60 9.50
PBI 150117C00019000 C 01/17/15 19.0 7.70 8.50
PBI 150117C00020000 C 01/17/15 20.0 6.70 7.50
PBI 150117C00021000 C 01/17/15 21.0 6.30 6.60
PBI 150117C00022000 C 01/17/15 22.0 5.40 5.60
PBI 150117C00023000 C 01/17/15 23.0 4.50 4.70
PBI 150117C00024000 C 01/17/15 24.0 3.60 3.90
PBI 150117C00025000 C 01/17/15 25.0 2.90 3.10
PBI 150117C00026000 C 01/17/15 26.0 2.30 2.40
PBI 150117C00027000 C 01/17/15 27.0 1.70 1.80
PBI 150117C00028000 C 01/17/15 28.0 1.20 1.30
PBI 150117C00029000 C 01/17/15 29.0 0.85 0.90
PBI 150117C00030000 C 01/17/15 30.0 0.50 0.65
PBI 150117C00031000 C 01/17/15 31.0 0.30 0.45
PBI 150117C00032000 C 01/17/15 32.0 0.20 0.30
PBI 150117C00033000 C 01/17/15 33.0 0.10 0.25
PBI 150117C00034000 C 01/17/15 34.0 0.05 0.20
PBI 150117C00035000 C 01/17/15 35.0 0.00 0.15
PBI 150117C00036000 C 01/17/15 36.0 0.00 0.10
PBI 150117C00037000 C 01/17/15 37.0 0.00 0.10
PBI 150117C00038000 C 01/17/15 38.0 0.00 0.10
PBI 150117C00039000 C 01/17/15 39.0 0.00 0.10
PBI 150117C00040000 C 01/17/15 40.0 0.00 0.10
PBI 150117P00003000 P 01/17/15 3.0 0.00 0.05
PBI 150117P00005000 P 01/17/15 5.0 0.00 0.05
PBI 150117P00008000 P 01/17/15 8.0 0.00 0.05
PBI 150117P00010000 P 01/17/15 10.0 0.00 0.05
PBI 150117P00013000 P 01/17/15 13.0 0.00 0.05
PBI 150117P00014000 P 01/17/15 14.0 0.00 0.05
PBI 150117P00015000 P 01/17/15 15.0 0.00 0.10
PBI 150117P00016000 P 01/17/15 16.0 0.00 0.10
PBI 150117P00017000 P 01/17/15 17.0 0.00 0.10
PBI 150117P00018000 P 01/17/15 18.0 0.00 0.10
PBI 150117P00019000 P 01/17/15 19.0 0.05 0.15
PBI 150117P00020000 P 01/17/15 20.0 0.05 0.20
PBI 150117P00021000 P 01/17/15 21.0 0.10 0.25
PBI 150117P00022000 P 01/17/15 22.0 0.25 0.35
PBI 150117P00023000 P 01/17/15 23.0 0.35 0.50
PBI 150117P00024000 P 01/17/15 24.0 0.55 0.70
PBI 150117P00025000 P 01/17/15 25.0 0.80 0.95
PBI 150117P00026000 P 01/17/15 26.0 1.10 1.25
PBI 150117P00027000 P 01/17/15 27.0 1.55 1.65
PBI 150117P00028000 P 01/17/15 28.0 2.05 2.20
PBI 150117P00029000 P 01/17/15 29.0 2.65 2.80
PBI 150117P00030000 P 01/17/15 30.0 3.30 3.70
PBI 150117P00031000 P 01/17/15 31.0 4.10 4.50
PBI 150117P00032000 P 01/17/15 32.0 5.00 5.40
PBI 150117P00033000 P 01/17/15 33.0 5.90 6.30
PBI 150117P00034000 P 01/17/15 34.0 6.90 7.30
PBI 150117P00035000 P 01/17/15 35.0 7.80 8.60
PBI 150117P00036000 P 01/17/15 36.0 8.80 9.60
PBI 150117P00037000 P 01/17/15 37.0 9.80 10.60
PBI 150117P00038000 P 01/17/15 38.0 10.80 11.60
PBI 150117P00039000 P 01/17/15 39.0 11.80 12.60
PBI 150117P00040000 P 01/17/15 40.0 12.70 13.60
PBI 150417C00018000 C 04/17/15 18.0 8.60 9.50
PBI 150417C00019000 C 04/17/15 19.0 7.70 8.50
PBI 150417C00020000 C 04/17/15 20.0 7.30 7.60
PBI 150417C00021000 C 04/17/15 21.0 6.40 6.70
PBI 150417C00022000 C 04/17/15 22.0 5.50 5.80
PBI 150417C00023000 C 04/17/15 23.0 4.70 5.00
PBI 150417C00024000 C 04/17/15 24.0 3.90 4.20
PBI 150417C00025000 C 04/17/15 25.0 3.20 3.50
PBI 150417C00026000 C 04/17/15 26.0 2.65 2.85
PBI 150417C00027000 C 04/17/15 27.0 2.10 2.30
PBI 150417C00028000 C 04/17/15 28.0 1.65 1.85
PBI 150417C00029000 C 04/17/15 29.0 1.30 1.45
PBI 150417C00030000 C 04/17/15 30.0 1.00 1.10
PBI 150417C00031000 C 04/17/15 31.0 0.75 0.85
PBI 150417C00032000 C 04/17/15 32.0 0.55 0.65
PBI 150417C00033000 C 04/17/15 33.0 0.40 0.55
PBI 150417C00034000 C 04/17/15 34.0 0.25 0.45
PBI 150417P00018000 P 04/17/15 18.0 0.10 0.25
PBI 150417P00019000 P 04/17/15 19.0 0.15 0.35
PBI 150417P00020000 P 04/17/15 20.0 0.25 0.40
PBI 150417P00021000 P 04/17/15 21.0 0.40 0.55
PBI 150417P00022000 P 04/17/15 22.0 0.60 0.75
PBI 150417P00023000 P 04/17/15 23.0 0.80 0.95
PBI 150417P00024000 P 04/17/15 24.0 1.05 1.25
PBI 150417P00025000 P 04/17/15 25.0 1.40 1.60
PBI 150417P00026000 P 04/17/15 26.0 1.80 2.00
PBI 150417P00027000 P 04/17/15 27.0 2.25 2.50
PBI 150417P00028000 P 04/17/15 28.0 2.80 3.10
PBI 150417P00029000 P 04/17/15 29.0 3.40 3.70
PBI 150417P00030000 P 04/17/15 30.0 4.00 4.40
PBI 150417P00031000 P 04/17/15 31.0 4.80 5.20
PBI 150417P00032000 P 04/17/15 32.0 5.60 6.00
PBI 150417P00033000 P 04/17/15 33.0 6.50 6.90
PBI 150417P00034000 P 04/17/15 34.0 7.30 7.80
PBI 160115C00005000 C 01/15/16 5.0 20.00 24.20
PBI 160115C00008000 C 01/15/16 8.0 16.90 21.30
PBI 160115C00010000 C 01/15/16 10.0 14.90 19.20
PBI 160115C00013000 C 01/15/16 13.0 12.10 16.10
PBI 160115C00015000 C 01/15/16 15.0 10.20 14.30
PBI 160115C00017000 C 01/15/16 17.0 8.30 11.90
PBI 160115C00020000 C 01/15/16 20.0 7.60 7.90
PBI 160115C00022000 C 01/15/16 22.0 6.00 6.30
PBI 160115C00025000 C 01/15/16 25.0 4.10 4.40
PBI 160115C00027000 C 01/15/16 27.0 3.10 3.50
PBI 160115C00030000 C 01/15/16 30.0 2.05 2.30
PBI 160115C00035000 C 01/15/16 35.0 0.90 1.20
PBI 160115C00040000 C 01/15/16 40.0 0.40 0.60
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 0.15
PBI 160115P00013000 P 01/15/16 13.0 0.15 0.30
PBI 160115P00015000 P 01/15/16 15.0 0.25 0.45
PBI 160115P00017000 P 01/15/16 17.0 0.50 0.70
PBI 160115P00020000 P 01/15/16 20.0 1.10 1.30
PBI 160115P00022000 P 01/15/16 22.0 1.65 1.90
PBI 160115P00025000 P 01/15/16 25.0 2.80 3.20
PBI 160115P00027000 P 01/15/16 27.0 3.80 4.20
PBI 160115P00030000 P 01/15/16 30.0 5.60 6.10
PBI 160115P00035000 P 01/15/16 35.0 9.40 10.10
PBI 160115P00040000 P 01/15/16 40.0 13.80 14.50

OPRA data is delayed 15 minutes.