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 (2016-09-30)Premium Content

Pitney Bowes Inc (PBI)
As of Sep 29 2016 2:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 161021C00009000 C 10/21/16 9.0 8.60 9.20
PBI 161021C00010000 C 10/21/16 10.0 5.80 10.10
PBI 161021C00011000 C 10/21/16 11.0 6.80 7.20
PBI 161021C00012000 C 10/21/16 12.0 5.80 6.40
PBI 161021C00013000 C 10/21/16 13.0 4.50 5.20
PBI 161021C00014000 C 10/21/16 14.0 3.90 4.10
PBI 161021C00015000 C 10/21/16 15.0 2.85 3.20
PBI 161021C00016000 C 10/21/16 16.0 1.80 2.25
PBI 161021C00017000 C 10/21/16 17.0 0.95 1.30
PBI 161021C00018000 C 10/21/16 18.0 0.30 0.40
PBI 161021C00019000 C 10/21/16 19.0 0.00 0.15
PBI 161021C00020000 C 10/21/16 20.0 0.00 0.20
PBI 161021C00021000 C 10/21/16 21.0 0.00 0.15
PBI 161021C00022000 C 10/21/16 22.0 0.00 0.10
PBI 161021C00023000 C 10/21/16 23.0 0.00 0.10
PBI 161021C00024000 C 10/21/16 24.0 0.00 0.10
PBI 161021C00025000 C 10/21/16 25.0 0.00 0.10
PBI 161021C00026000 C 10/21/16 26.0 0.00 0.10
PBI 161021C00027000 C 10/21/16 27.0 0.00 0.10
PBI 161021C00028000 C 10/21/16 28.0 0.00 0.10
PBI 161021P00009000 P 10/21/16 9.0 0.00 0.10
PBI 161021P00010000 P 10/21/16 10.0 0.00 0.10
PBI 161021P00011000 P 10/21/16 11.0 0.00 0.10
PBI 161021P00012000 P 10/21/16 12.0 0.00 0.10
PBI 161021P00013000 P 10/21/16 13.0 0.00 0.10
PBI 161021P00014000 P 10/21/16 14.0 0.00 0.10
PBI 161021P00015000 P 10/21/16 15.0 0.00 0.15
PBI 161021P00016000 P 10/21/16 16.0 0.00 0.15
PBI 161021P00017000 P 10/21/16 17.0 0.05 0.20
PBI 161021P00018000 P 10/21/16 18.0 0.30 0.45
PBI 161021P00019000 P 10/21/16 19.0 0.90 1.20
PBI 161021P00020000 P 10/21/16 20.0 1.80 2.20
PBI 161021P00021000 P 10/21/16 21.0 2.80 3.20
PBI 161021P00022000 P 10/21/16 22.0 3.80 4.20
PBI 161021P00023000 P 10/21/16 23.0 4.80 5.20
PBI 161021P00024000 P 10/21/16 24.0 5.90 7.00
PBI 161021P00025000 P 10/21/16 25.0 6.80 7.20
PBI 161021P00026000 P 10/21/16 26.0 7.80 8.40
PBI 161021P00027000 P 10/21/16 27.0 7.00 11.30
PBI 161021P00028000 P 10/21/16 28.0 9.70 10.50
PBI 161118C00009000 C 11/18/16 9.0 8.60 9.20
PBI 161118C00010000 C 11/18/16 10.0 7.70 8.20
PBI 161118C00011000 C 11/18/16 11.0 6.50 7.30
PBI 161118C00012000 C 11/18/16 12.0 5.80 6.20
PBI 161118C00013000 C 11/18/16 13.0 4.80 5.20
PBI 161118C00014000 C 11/18/16 14.0 3.80 4.30
PBI 161118C00015000 C 11/18/16 15.0 2.95 3.30
PBI 161118C00016000 C 11/18/16 16.0 2.05 2.35
PBI 161118C00017000 C 11/18/16 17.0 1.35 1.45
PBI 161118C00018000 C 11/18/16 18.0 0.70 0.90
PBI 161118C00019000 C 11/18/16 19.0 0.30 0.45
PBI 161118C00020000 C 11/18/16 20.0 0.10 0.20
PBI 161118C00021000 C 11/18/16 21.0 0.00 0.15
PBI 161118C00022000 C 11/18/16 22.0 0.00 0.10
PBI 161118C00023000 C 11/18/16 23.0 0.00 0.05
PBI 161118C00024000 C 11/18/16 24.0 0.00 0.05
PBI 161118C00025000 C 11/18/16 25.0 0.00 0.05
PBI 161118C00026000 C 11/18/16 26.0 0.00 0.05
PBI 161118C00027000 C 11/18/16 27.0 0.00 0.05
PBI 161118P00009000 P 11/18/16 9.0 0.00 0.05
PBI 161118P00010000 P 11/18/16 10.0 0.00 0.05
PBI 161118P00011000 P 11/18/16 11.0 0.00 0.05
PBI 161118P00012000 P 11/18/16 12.0 0.00 0.10
PBI 161118P00013000 P 11/18/16 13.0 0.00 0.15
PBI 161118P00014000 P 11/18/16 14.0 0.00 0.20
PBI 161118P00015000 P 11/18/16 15.0 0.10 0.20
PBI 161118P00016000 P 11/18/16 16.0 0.20 0.30
PBI 161118P00017000 P 11/18/16 17.0 0.45 0.55
PBI 161118P00018000 P 11/18/16 18.0 0.85 1.00
PBI 161118P00019000 P 11/18/16 19.0 1.45 1.65
PBI 161118P00020000 P 11/18/16 20.0 2.10 2.55
PBI 161118P00021000 P 11/18/16 21.0 3.10 3.40
PBI 161118P00022000 P 11/18/16 22.0 4.00 4.40
PBI 161118P00023000 P 11/18/16 23.0 5.00 5.40
PBI 161118P00024000 P 11/18/16 24.0 6.00 6.40
PBI 161118P00025000 P 11/18/16 25.0 7.00 7.40
PBI 161118P00026000 P 11/18/16 26.0 6.10 10.40
PBI 161118P00027000 P 11/18/16 27.0 8.80 9.70
PBI 170120C00009000 C 01/20/17 9.0 8.60 9.10
PBI 170120C00010000 C 01/20/17 10.0 7.60 8.20
PBI 170120C00011000 C 01/20/17 11.0 6.50 7.20
PBI 170120C00012000 C 01/20/17 12.0 5.80 6.30
PBI 170120C00013000 C 01/20/17 13.0 4.80 5.30
PBI 170120C00014000 C 01/20/17 14.0 3.90 4.20
PBI 170120C00015000 C 01/20/17 15.0 2.95 3.30
PBI 170120C00016000 C 01/20/17 16.0 2.05 2.35
PBI 170120C00017000 C 01/20/17 17.0 1.45 1.65
PBI 170120C00018000 C 01/20/17 18.0 0.85 0.95
PBI 170120C00019000 C 01/20/17 19.0 0.45 0.60
PBI 170120C00020000 C 01/20/17 20.0 0.20 0.35
PBI 170120C00021000 C 01/20/17 21.0 0.10 0.20
PBI 170120C00022000 C 01/20/17 22.0 0.00 0.20
PBI 170120C00023000 C 01/20/17 23.0 0.00 0.10
PBI 170120C00024000 C 01/20/17 24.0 0.00 0.05
PBI 170120C00025000 C 01/20/17 25.0 0.00 0.05
PBI 170120C00026000 C 01/20/17 26.0 0.00 0.05
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 0.15
PBI 170120P00012000 P 01/20/17 12.0 0.00 0.20
PBI 170120P00013000 P 01/20/17 13.0 0.00 0.25
PBI 170120P00014000 P 01/20/17 14.0 0.10 0.25
PBI 170120P00015000 P 01/20/17 15.0 0.20 0.35
PBI 170120P00016000 P 01/20/17 16.0 0.35 0.45
PBI 170120P00017000 P 01/20/17 17.0 0.60 0.80
PBI 170120P00018000 P 01/20/17 18.0 1.00 1.20
PBI 170120P00019000 P 01/20/17 19.0 1.55 1.90
PBI 170120P00020000 P 01/20/17 20.0 2.20 2.60
PBI 170120P00021000 P 01/20/17 21.0 3.20 3.50
PBI 170120P00022000 P 01/20/17 22.0 4.00 4.50
PBI 170120P00023000 P 01/20/17 23.0 5.10 5.40
PBI 170120P00024000 P 01/20/17 24.0 6.00 6.80
PBI 170120P00025000 P 01/20/17 25.0 6.90 7.40
PBI 170120P00026000 P 01/20/17 26.0 7.80 8.60
PBI 170120P00027000 P 01/20/17 27.0 8.50 9.50
PBI 170120P00028000 P 01/20/17 28.0 9.70 10.70
PBI 170120P00029000 P 01/20/17 29.0 10.50 11.90
PBI 170120P00030000 P 01/20/17 30.0 11.70 12.60
PBI 170120P00031000 P 01/20/17 31.0 12.70 13.60
PBI 170120P00032000 P 01/20/17 32.0 13.60 14.70
PBI 170120P00035000 P 01/20/17 35.0 16.70 17.60
PBI 170120P00037000 P 01/20/17 37.0 18.50 19.70
PBI 170120P00040000 P 01/20/17 40.0 21.50 22.70
PBI 170421C00009000 C 04/21/17 9.0 8.80 9.30
PBI 170421C00010000 C 04/21/17 10.0 7.70 8.70
PBI 170421C00011000 C 04/21/17 11.0 6.20 8.80
PBI 170421C00012000 C 04/21/17 12.0 5.50 6.40
PBI 170421C00013000 C 04/21/17 13.0 4.90 5.40
PBI 170421C00014000 C 04/21/17 14.0 4.00 4.40
PBI 170421C00015000 C 04/21/17 15.0 3.00 3.50
PBI 170421C00016000 C 04/21/17 16.0 2.20 2.65
PBI 170421C00017000 C 04/21/17 17.0 1.70 2.00
PBI 170421C00018000 C 04/21/17 18.0 1.10 1.45
PBI 170421C00019000 C 04/21/17 19.0 0.70 0.95
PBI 170421C00020000 C 04/21/17 20.0 0.45 0.65
PBI 170421C00021000 C 04/21/17 21.0 0.20 0.40
PBI 170421C00022000 C 04/21/17 22.0 0.10 0.30
PBI 170421C00023000 C 04/21/17 23.0 0.00 0.30
PBI 170421C00024000 C 04/21/17 24.0 0.00 0.25
PBI 170421C00025000 C 04/21/17 25.0 0.00 0.15
PBI 170421C00026000 C 04/21/17 26.0 0.00 0.10
PBI 170421C00027000 C 04/21/17 27.0 0.00 0.10
PBI 170421P00009000 P 04/21/17 9.0 0.00 0.15
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 0.35
PBI 170421P00013000 P 04/21/17 13.0 0.15 0.35
PBI 170421P00014000 P 04/21/17 14.0 0.25 0.55
PBI 170421P00015000 P 04/21/17 15.0 0.45 0.65
PBI 170421P00016000 P 04/21/17 16.0 0.70 0.85
PBI 170421P00017000 P 04/21/17 17.0 1.05 1.25
PBI 170421P00018000 P 04/21/17 18.0 1.50 1.75
PBI 170421P00019000 P 04/21/17 19.0 2.05 2.25
PBI 170421P00020000 P 04/21/17 20.0 2.70 3.00
PBI 170421P00021000 P 04/21/17 21.0 3.40 3.80
PBI 170421P00022000 P 04/21/17 22.0 4.30 4.80
PBI 170421P00023000 P 04/21/17 23.0 5.20 5.60
PBI 170421P00024000 P 04/21/17 24.0 6.10 6.60
PBI 170421P00025000 P 04/21/17 25.0 7.10 7.70
PBI 170421P00026000 P 04/21/17 26.0 6.00 9.80
PBI 170421P00027000 P 04/21/17 27.0 9.10 9.60
PBI 180119C00005000 C 01/19/18 5.0 12.80 13.30
PBI 180119C00008000 C 01/19/18 8.0 7.70 10.70
PBI 180119C00010000 C 01/19/18 10.0 5.70 10.10
PBI 180119C00013000 C 01/19/18 13.0 4.40 5.60
PBI 180119C00015000 C 01/19/18 15.0 3.10 3.70
PBI 180119C00017000 C 01/19/18 17.0 1.90 2.45
PBI 180119C00020000 C 01/19/18 20.0 0.80 1.25
PBI 180119C00022000 C 01/19/18 22.0 0.10 0.80
PBI 180119C00025000 C 01/19/18 25.0 0.00 0.50
PBI 180119C00027000 C 01/19/18 27.0 0.00 0.40
PBI 180119C00030000 C 01/19/18 30.0 0.00 0.25
PBI 180119C00035000 C 01/19/18 35.0 0.00 0.10
PBI 180119P00005000 P 01/19/18 5.0 0.00 0.15
PBI 180119P00008000 P 01/19/18 8.0 0.00 0.45
PBI 180119P00010000 P 01/19/18 10.0 0.10 0.50
PBI 180119P00013000 P 01/19/18 13.0 0.40 0.85
PBI 180119P00015000 P 01/19/18 15.0 0.90 1.40
PBI 180119P00017000 P 01/19/18 17.0 1.65 2.30
PBI 180119P00020000 P 01/19/18 20.0 3.40 4.10
PBI 180119P00022000 P 01/19/18 22.0 5.00 5.70
PBI 180119P00025000 P 01/19/18 25.0 7.60 8.30
PBI 180119P00027000 P 01/19/18 27.0 7.40 10.70
PBI 180119P00030000 P 01/19/18 30.0 11.20 15.00
PBI 180119P00035000 P 01/19/18 35.0 17.10 18.10
PBI 190118C00005000 C 01/18/19 5.0 11.50 13.80
PBI 190118C00008000 C 01/18/19 8.0 9.30 10.40
PBI 190118C00010000 C 01/18/19 10.0 5.70 10.30
PBI 190118C00013000 C 01/18/19 13.0 4.20 5.50
PBI 190118C00015000 C 01/18/19 15.0 3.30 4.40
PBI 190118C00017000 C 01/18/19 17.0 2.10 3.10
PBI 190118C00020000 C 01/18/19 20.0 0.40 1.95
PBI 190118C00022000 C 01/18/19 22.0 0.65 1.40
PBI 190118C00025000 C 01/18/19 25.0 0.10 1.05
PBI 190118C00027000 C 01/18/19 27.0 0.05 0.80
PBI 190118C00030000 C 01/18/19 30.0 0.00 0.65
PBI 190118C00035000 C 01/18/19 35.0 0.00 0.40
PBI 190118P00005000 P 01/18/19 5.0 0.00 0.45
PBI 190118P00008000 P 01/18/19 8.0 0.00 0.85
PBI 190118P00010000 P 01/18/19 10.0 0.25 1.00
PBI 190118P00013000 P 01/18/19 13.0 1.00 1.70
PBI 190118P00015000 P 01/18/19 15.0 1.70 2.45
PBI 190118P00017000 P 01/18/19 17.0 2.30 3.80
PBI 190118P00020000 P 01/18/19 20.0 4.00 5.60
PBI 190118P00022000 P 01/18/19 22.0 5.40 7.20
PBI 190118P00025000 P 01/18/19 25.0 7.70 9.70
PBI 190118P00027000 P 01/18/19 27.0 9.50 11.40
PBI 190118P00030000 P 01/18/19 30.0 12.20 14.50
PBI 190118P00035000 P 01/18/19 35.0 15.60 19.50

OPRA data is delayed 15 minutes.