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 (2017-03-31)Premium Content

Pitney Bowes Inc (PBI)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 170519C00005000 C 05/19/17 5.0 8.20 8.70
PBI 170519C00006000 C 05/19/17 6.0 7.20 10.00
PBI 170519C00007000 C 05/19/17 7.0 6.20 9.00
PBI 170519C00008000 C 05/19/17 8.0 5.30 7.50
PBI 170519C00009000 C 05/19/17 9.0 4.30 6.50
PBI 170519C00010000 C 05/19/17 10.0 3.30 5.50
PBI 170519C00011000 C 05/19/17 11.0 2.30 4.90
PBI 170519C00012000 C 05/19/17 12.0 1.50 1.75
PBI 170519C00013000 C 05/19/17 13.0 0.75 0.95
PBI 170519C00014000 C 05/19/17 14.0 0.30 0.40
PBI 170519C00015000 C 05/19/17 15.0 0.05 0.15
PBI 170519C00016000 C 05/19/17 16.0 0.00 0.10
PBI 170519C00017000 C 05/19/17 17.0 0.00 0.05
PBI 170519C00018000 C 05/19/17 18.0 0.00 0.05
PBI 170519C00019000 C 05/19/17 19.0 0.00 0.05
PBI 170519C00020000 C 05/19/17 20.0 0.00 0.05
PBI 170519C00021000 C 05/19/17 21.0 0.00 0.05
PBI 170519P00005000 P 05/19/17 5.0 0.00 0.05
PBI 170519P00006000 P 05/19/17 6.0 0.00 0.05
PBI 170519P00007000 P 05/19/17 7.0 0.00 0.05
PBI 170519P00008000 P 05/19/17 8.0 0.00 0.05
PBI 170519P00009000 P 05/19/17 9.0 0.00 0.05
PBI 170519P00010000 P 05/19/17 10.0 0.00 0.10
PBI 170519P00011000 P 05/19/17 11.0 0.00 0.10
PBI 170519P00012000 P 05/19/17 12.0 0.05 0.15
PBI 170519P00013000 P 05/19/17 13.0 0.30 0.35
PBI 170519P00014000 P 05/19/17 14.0 0.80 0.95
PBI 170519P00015000 P 05/19/17 15.0 1.50 1.75
PBI 170519P00016000 P 05/19/17 16.0 1.70 3.60
PBI 170519P00017000 P 05/19/17 17.0 3.30 3.70
PBI 170519P00018000 P 05/19/17 18.0 4.30 7.00
PBI 170519P00019000 P 05/19/17 19.0 5.20 5.70
PBI 170519P00020000 P 05/19/17 20.0 6.30 6.70
PBI 170519P00021000 P 05/19/17 21.0 7.30 7.70
PBI 170616C00005000 C 06/16/17 5.0 8.20 8.80
PBI 170616C00006000 C 06/16/17 6.0 7.20 9.90
PBI 170616C00007000 C 06/16/17 7.0 6.40 8.80
PBI 170616C00008000 C 06/16/17 8.0 5.30 6.90
PBI 170616C00009000 C 06/16/17 9.0 4.40 4.80
PBI 170616C00010000 C 06/16/17 10.0 3.40 3.70
PBI 170616C00011000 C 06/16/17 11.0 2.40 2.75
PBI 170616C00012000 C 06/16/17 12.0 1.55 1.75
PBI 170616C00013000 C 06/16/17 13.0 0.80 0.95
PBI 170616C00014000 C 06/16/17 14.0 0.35 0.50
PBI 170616C00015000 C 06/16/17 15.0 0.10 0.20
PBI 170616C00016000 C 06/16/17 16.0 0.00 0.10
PBI 170616C00017000 C 06/16/17 17.0 0.00 0.10
PBI 170616C00018000 C 06/16/17 18.0 0.00 0.05
PBI 170616C00019000 C 06/16/17 19.0 0.00 0.05
PBI 170616C00020000 C 06/16/17 20.0 0.00 0.05
PBI 170616C00021000 C 06/16/17 21.0 0.00 0.05
PBI 170616P00005000 P 06/16/17 5.0 0.00 0.05
PBI 170616P00006000 P 06/16/17 6.0 0.00 0.05
PBI 170616P00007000 P 06/16/17 7.0 0.00 0.05
PBI 170616P00008000 P 06/16/17 8.0 0.00 0.05
PBI 170616P00009000 P 06/16/17 9.0 0.00 0.10
PBI 170616P00010000 P 06/16/17 10.0 0.00 0.10
PBI 170616P00011000 P 06/16/17 11.0 0.00 0.15
PBI 170616P00012000 P 06/16/17 12.0 0.15 0.25
PBI 170616P00013000 P 06/16/17 13.0 0.45 0.50
PBI 170616P00014000 P 06/16/17 14.0 1.00 1.15
PBI 170616P00015000 P 06/16/17 15.0 1.65 1.90
PBI 170616P00016000 P 06/16/17 16.0 2.60 2.80
PBI 170616P00017000 P 06/16/17 17.0 3.50 3.80
PBI 170616P00018000 P 06/16/17 18.0 4.40 4.80
PBI 170616P00019000 P 06/16/17 19.0 5.40 5.90
PBI 170616P00020000 P 06/16/17 20.0 6.40 6.90
PBI 170616P00021000 P 06/16/17 21.0 7.40 7.90
PBI 170721C00006000 C 07/21/17 6.0 7.20 7.80
PBI 170721C00007000 C 07/21/17 7.0 6.20 6.80
PBI 170721C00008000 C 07/21/17 8.0 4.10 7.50
PBI 170721C00009000 C 07/21/17 9.0 2.35 6.70
PBI 170721C00010000 C 07/21/17 10.0 3.40 3.70
PBI 170721C00011000 C 07/21/17 11.0 2.45 2.70
PBI 170721C00012000 C 07/21/17 12.0 1.60 1.80
PBI 170721C00013000 C 07/21/17 13.0 0.90 1.05
PBI 170721C00014000 C 07/21/17 14.0 0.45 0.60
PBI 170721C00015000 C 07/21/17 15.0 0.20 0.25
PBI 170721C00016000 C 07/21/17 16.0 0.05 0.15
PBI 170721C00017000 C 07/21/17 17.0 0.00 0.10
PBI 170721C00018000 C 07/21/17 18.0 0.00 0.10
PBI 170721C00019000 C 07/21/17 19.0 0.00 0.05
PBI 170721C00020000 C 07/21/17 20.0 0.00 0.05
PBI 170721C00021000 C 07/21/17 21.0 0.00 0.05
PBI 170721C00022000 C 07/21/17 22.0 0.00 0.05
PBI 170721C00023000 C 07/21/17 23.0 0.00 0.05
PBI 170721C00024000 C 07/21/17 24.0 0.00 0.05
PBI 170721P00006000 P 07/21/17 6.0 0.00 0.05
PBI 170721P00007000 P 07/21/17 7.0 0.00 0.05
PBI 170721P00008000 P 07/21/17 8.0 0.00 0.10
PBI 170721P00009000 P 07/21/17 9.0 0.00 0.05
PBI 170721P00010000 P 07/21/17 10.0 0.00 0.10
PBI 170721P00011000 P 07/21/17 11.0 0.05 0.15
PBI 170721P00012000 P 07/21/17 12.0 0.25 0.35
PBI 170721P00013000 P 07/21/17 13.0 0.55 0.65
PBI 170721P00014000 P 07/21/17 14.0 1.05 1.25
PBI 170721P00015000 P 07/21/17 15.0 1.75 1.95
PBI 170721P00016000 P 07/21/17 16.0 2.60 2.85
PBI 170721P00017000 P 07/21/17 17.0 3.40 3.90
PBI 170721P00018000 P 07/21/17 18.0 4.40 4.90
PBI 170721P00019000 P 07/21/17 19.0 5.40 5.80
PBI 170721P00020000 P 07/21/17 20.0 6.30 6.90
PBI 170721P00021000 P 07/21/17 21.0 7.00 8.50
PBI 170721P00022000 P 07/21/17 22.0 7.60 10.00
PBI 170721P00023000 P 07/21/17 23.0 9.40 10.00
PBI 170721P00024000 P 07/21/17 24.0 10.30 10.90
PBI 171020C00004000 C 10/20/17 4.0 9.30 9.80
PBI 171020C00005000 C 10/20/17 5.0 6.10 10.80
PBI 171020C00006000 C 10/20/17 6.0 6.50 8.50
PBI 171020C00007000 C 10/20/17 7.0 4.40 8.60
PBI 171020C00008000 C 10/20/17 8.0 5.30 5.70
PBI 171020C00009000 C 10/20/17 9.0 3.10 6.00
PBI 171020C00010000 C 10/20/17 10.0 3.40 3.80
PBI 171020C00011000 C 10/20/17 11.0 2.55 2.85
PBI 171020C00012000 C 10/20/17 12.0 1.80 2.05
PBI 171020C00013000 C 10/20/17 13.0 1.20 1.40
PBI 171020C00014000 C 10/20/17 14.0 0.80 0.90
PBI 171020C00015000 C 10/20/17 15.0 0.45 0.60
PBI 171020C00016000 C 10/20/17 16.0 0.25 0.35
PBI 171020C00017000 C 10/20/17 17.0 0.10 0.25
PBI 171020C00018000 C 10/20/17 18.0 0.00 0.20
PBI 171020C00019000 C 10/20/17 19.0 0.00 0.15
PBI 171020C00020000 C 10/20/17 20.0 0.00 0.15
PBI 171020C00021000 C 10/20/17 21.0 0.00 0.10
PBI 171020C00022000 C 10/20/17 22.0 0.00 0.05
PBI 171020P00004000 P 10/20/17 4.0 0.00 0.05
PBI 171020P00005000 P 10/20/17 5.0 0.00 0.05
PBI 171020P00006000 P 10/20/17 6.0 0.00 0.10
PBI 171020P00007000 P 10/20/17 7.0 0.00 0.10
PBI 171020P00008000 P 10/20/17 8.0 0.00 0.15
PBI 171020P00009000 P 10/20/17 9.0 0.05 0.15
PBI 171020P00010000 P 10/20/17 10.0 0.10 0.30
PBI 171020P00011000 P 10/20/17 11.0 0.30 0.45
PBI 171020P00012000 P 10/20/17 12.0 0.60 0.75
PBI 171020P00013000 P 10/20/17 13.0 0.95 1.10
PBI 171020P00014000 P 10/20/17 14.0 1.50 1.65
PBI 171020P00015000 P 10/20/17 15.0 2.20 2.40
PBI 171020P00016000 P 10/20/17 16.0 2.90 3.20
PBI 171020P00017000 P 10/20/17 17.0 3.70 4.10
PBI 171020P00018000 P 10/20/17 18.0 4.20 5.10
PBI 171020P00019000 P 10/20/17 19.0 4.00 6.80
PBI 171020P00020000 P 10/20/17 20.0 6.30 7.40
PBI 171020P00021000 P 10/20/17 21.0 5.70 9.90
PBI 171020P00022000 P 10/20/17 22.0 8.50 9.10
PBI 180119C00005000 C 01/19/18 5.0 8.20 8.80
PBI 180119C00008000 C 01/19/18 8.0 3.90 7.20
PBI 180119C00009000 C 01/19/18 9.0 3.50 5.50
PBI 180119C00010000 C 01/19/18 10.0 3.40 3.90
PBI 180119C00011000 C 01/19/18 11.0 2.65 2.95
PBI 180119C00012000 C 01/19/18 12.0 1.95 2.20
PBI 180119C00013000 C 01/19/18 13.0 1.35 1.60
PBI 180119C00014000 C 01/19/18 14.0 0.95 1.15
PBI 180119C00015000 C 01/19/18 15.0 0.60 0.80
PBI 180119C00016000 C 01/19/18 16.0 0.35 0.60
PBI 180119C00017000 C 01/19/18 17.0 0.20 0.40
PBI 180119C00020000 C 01/19/18 20.0 0.00 0.20
PBI 180119C00022000 C 01/19/18 22.0 0.00 0.10
PBI 180119C00025000 C 01/19/18 25.0 0.00 0.10
PBI 180119C00027000 C 01/19/18 27.0 0.00 0.05
PBI 180119C00030000 C 01/19/18 30.0 0.00 0.10
PBI 180119C00035000 C 01/19/18 35.0 0.00 0.10
PBI 180119P00005000 P 01/19/18 5.0 0.00 0.10
PBI 180119P00008000 P 01/19/18 8.0 0.00 0.20
PBI 180119P00009000 P 01/19/18 9.0 0.10 0.30
PBI 180119P00010000 P 01/19/18 10.0 0.25 0.40
PBI 180119P00011000 P 01/19/18 11.0 0.50 0.65
PBI 180119P00012000 P 01/19/18 12.0 0.80 0.90
PBI 180119P00013000 P 01/19/18 13.0 1.25 1.50
PBI 180119P00014000 P 01/19/18 14.0 1.80 2.05
PBI 180119P00015000 P 01/19/18 15.0 2.45 2.70
PBI 180119P00016000 P 01/19/18 16.0 3.20 3.50
PBI 180119P00017000 P 01/19/18 17.0 3.90 4.40
PBI 180119P00020000 P 01/19/18 20.0 6.70 7.30
PBI 180119P00022000 P 01/19/18 22.0 8.50 9.30
PBI 180119P00025000 P 01/19/18 25.0 9.80 14.20
PBI 180119P00027000 P 01/19/18 27.0 13.20 14.80
PBI 180119P00030000 P 01/19/18 30.0 14.60 19.00
PBI 180119P00035000 P 01/19/18 35.0 21.30 22.20
PBI 190118C00005000 C 01/18/19 5.0 8.20 8.90
PBI 190118C00008000 C 01/18/19 8.0 5.10 5.80
PBI 190118C00010000 C 01/18/19 10.0 3.50 4.10
PBI 190118C00013000 C 01/18/19 13.0 1.95 2.30
PBI 190118C00015000 C 01/18/19 15.0 0.90 1.60
PBI 190118C00017000 C 01/18/19 17.0 0.65 1.00
PBI 190118C00020000 C 01/18/19 20.0 0.30 0.65
PBI 190118C00022000 C 01/18/19 22.0 0.15 0.45
PBI 190118C00025000 C 01/18/19 25.0 0.05 0.30
PBI 190118C00027000 C 01/18/19 27.0 0.00 0.30
PBI 190118C00030000 C 01/18/19 30.0 0.00 0.25
PBI 190118C00035000 C 01/18/19 35.0 0.00 0.15
PBI 190118P00005000 P 01/18/19 5.0 0.00 0.25
PBI 190118P00008000 P 01/18/19 8.0 0.35 0.65
PBI 190118P00010000 P 01/18/19 10.0 0.85 1.25
PBI 190118P00013000 P 01/18/19 13.0 2.15 2.70
PBI 190118P00015000 P 01/18/19 15.0 3.20 4.10
PBI 190118P00017000 P 01/18/19 17.0 4.60 5.70
PBI 190118P00020000 P 01/18/19 20.0 7.10 8.20
PBI 190118P00022000 P 01/18/19 22.0 9.10 10.00
PBI 190118P00025000 P 01/18/19 25.0 11.80 12.90
PBI 190118P00027000 P 01/18/19 27.0 12.20 16.10
PBI 190118P00030000 P 01/18/19 30.0 14.50 19.00
PBI 190118P00035000 P 01/18/19 35.0 21.10 22.50

OPRA data is delayed 15 minutes.