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 (2016-07-01)Premium Content

Pitney Bowes Inc (PBI)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 160715C00010000 C 07/15/16 10.0 7.30 8.20
PBI 160715C00011000 C 07/15/16 11.0 6.60 7.00
PBI 160715C00012000 C 07/15/16 12.0 5.60 6.00
PBI 160715C00013000 C 07/15/16 13.0 4.60 5.00
PBI 160715C00014000 C 07/15/16 14.0 3.70 4.00
PBI 160715C00015000 C 07/15/16 15.0 2.40 3.10
PBI 160715C00016000 C 07/15/16 16.0 1.70 2.00
PBI 160715C00017000 C 07/15/16 17.0 0.75 1.05
PBI 160715C00018000 C 07/15/16 18.0 0.15 0.25
PBI 160715C00019000 C 07/15/16 19.0 0.00 0.15
PBI 160715C00020000 C 07/15/16 20.0 0.00 0.05
PBI 160715C00021000 C 07/15/16 21.0 0.00 0.05
PBI 160715C00022000 C 07/15/16 22.0 0.00 0.05
PBI 160715C00023000 C 07/15/16 23.0 0.00 0.50
PBI 160715C00024000 C 07/15/16 24.0 0.00 0.50
PBI 160715C00025000 C 07/15/16 25.0 0.00 0.50
PBI 160715C00026000 C 07/15/16 26.0 0.00 0.50
PBI 160715C00027000 C 07/15/16 27.0 0.00 0.50
PBI 160715C00028000 C 07/15/16 28.0 0.00 0.50
PBI 160715C00029000 C 07/15/16 29.0 0.00 0.50
PBI 160715C00030000 C 07/15/16 30.0 0.00 0.50
PBI 160715P00010000 P 07/15/16 10.0 0.00 0.50
PBI 160715P00011000 P 07/15/16 11.0 0.00 0.50
PBI 160715P00012000 P 07/15/16 12.0 0.00 0.50
PBI 160715P00013000 P 07/15/16 13.0 0.00 0.50
PBI 160715P00014000 P 07/15/16 14.0 0.00 0.15
PBI 160715P00015000 P 07/15/16 15.0 0.00 0.50
PBI 160715P00016000 P 07/15/16 16.0 0.00 0.15
PBI 160715P00017000 P 07/15/16 17.0 0.00 0.15
PBI 160715P00018000 P 07/15/16 18.0 0.35 0.45
PBI 160715P00019000 P 07/15/16 19.0 1.00 1.35
PBI 160715P00020000 P 07/15/16 20.0 2.00 2.30
PBI 160715P00021000 P 07/15/16 21.0 3.00 3.40
PBI 160715P00022000 P 07/15/16 22.0 4.00 4.40
PBI 160715P00023000 P 07/15/16 23.0 5.00 5.40
PBI 160715P00024000 P 07/15/16 24.0 6.00 6.40
PBI 160715P00025000 P 07/15/16 25.0 7.00 7.40
PBI 160715P00026000 P 07/15/16 26.0 7.80 8.40
PBI 160715P00027000 P 07/15/16 27.0 8.80 9.40
PBI 160715P00028000 P 07/15/16 28.0 9.80 10.40
PBI 160715P00029000 P 07/15/16 29.0 10.70 11.40
PBI 160715P00030000 P 07/15/16 30.0 11.80 12.70
PBI 160819C00009000 C 08/19/16 9.0 8.60 9.70
PBI 160819C00010000 C 08/19/16 10.0 7.30 8.30
PBI 160819C00011000 C 08/19/16 11.0 6.70 7.00
PBI 160819C00012000 C 08/19/16 12.0 5.70 6.00
PBI 160819C00013000 C 08/19/16 13.0 4.70 5.00
PBI 160819C00014000 C 08/19/16 14.0 3.70 4.10
PBI 160819C00015000 C 08/19/16 15.0 2.80 3.10
PBI 160819C00016000 C 08/19/16 16.0 1.90 2.20
PBI 160819C00017000 C 08/19/16 17.0 1.15 1.40
PBI 160819C00018000 C 08/19/16 18.0 0.60 0.80
PBI 160819C00019000 C 08/19/16 19.0 0.25 0.40
PBI 160819C00020000 C 08/19/16 20.0 0.05 0.20
PBI 160819C00021000 C 08/19/16 21.0 0.00 0.15
PBI 160819C00022000 C 08/19/16 22.0 0.00 0.10
PBI 160819C00023000 C 08/19/16 23.0 0.00 0.05
PBI 160819C00024000 C 08/19/16 24.0 0.00 0.05
PBI 160819C00025000 C 08/19/16 25.0 0.00 0.05
PBI 160819C00026000 C 08/19/16 26.0 0.00 0.05
PBI 160819C00027000 C 08/19/16 27.0 0.00 0.05
PBI 160819P00009000 P 08/19/16 9.0 0.00 0.05
PBI 160819P00010000 P 08/19/16 10.0 0.00 0.05
PBI 160819P00011000 P 08/19/16 11.0 0.00 0.05
PBI 160819P00012000 P 08/19/16 12.0 0.00 0.10
PBI 160819P00013000 P 08/19/16 13.0 0.00 0.15
PBI 160819P00014000 P 08/19/16 14.0 0.00 0.20
PBI 160819P00015000 P 08/19/16 15.0 0.05 0.25
PBI 160819P00016000 P 08/19/16 16.0 0.20 0.40
PBI 160819P00017000 P 08/19/16 17.0 0.50 0.60
PBI 160819P00018000 P 08/19/16 18.0 0.90 1.10
PBI 160819P00019000 P 08/19/16 19.0 1.50 1.80
PBI 160819P00020000 P 08/19/16 20.0 2.30 2.65
PBI 160819P00021000 P 08/19/16 21.0 3.20 3.60
PBI 160819P00022000 P 08/19/16 22.0 4.20 4.50
PBI 160819P00023000 P 08/19/16 23.0 5.20 5.50
PBI 160819P00024000 P 08/19/16 24.0 6.20 6.50
PBI 160819P00025000 P 08/19/16 25.0 5.90 7.50
PBI 160819P00026000 P 08/19/16 26.0 6.60 8.50
PBI 160819P00027000 P 08/19/16 27.0 9.10 9.50
PBI 161021C00009000 C 10/21/16 9.0 8.60 9.00
PBI 161021C00010000 C 10/21/16 10.0 7.60 8.00
PBI 161021C00011000 C 10/21/16 11.0 6.60 7.10
PBI 161021C00012000 C 10/21/16 12.0 5.70 6.00
PBI 161021C00013000 C 10/21/16 13.0 4.70 5.10
PBI 161021C00014000 C 10/21/16 14.0 3.70 4.10
PBI 161021C00015000 C 10/21/16 15.0 2.80 3.20
PBI 161021C00016000 C 10/21/16 16.0 2.00 2.35
PBI 161021C00017000 C 10/21/16 17.0 1.40 1.55
PBI 161021C00018000 C 10/21/16 18.0 0.85 1.00
PBI 161021C00019000 C 10/21/16 19.0 0.45 0.60
PBI 161021C00020000 C 10/21/16 20.0 0.20 0.40
PBI 161021C00021000 C 10/21/16 21.0 0.05 0.25
PBI 161021C00022000 C 10/21/16 22.0 0.00 0.20
PBI 161021C00023000 C 10/21/16 23.0 0.00 0.15
PBI 161021C00024000 C 10/21/16 24.0 0.00 0.10
PBI 161021C00025000 C 10/21/16 25.0 0.00 0.05
PBI 161021C00026000 C 10/21/16 26.0 0.00 0.05
PBI 161021C00027000 C 10/21/16 27.0 0.00 0.05
PBI 161021C00028000 C 10/21/16 28.0 0.00 0.05
PBI 161021P00009000 P 10/21/16 9.0 0.00 0.05
PBI 161021P00010000 P 10/21/16 10.0 0.00 0.10
PBI 161021P00011000 P 10/21/16 11.0 0.00 0.15
PBI 161021P00012000 P 10/21/16 12.0 0.00 0.20
PBI 161021P00013000 P 10/21/16 13.0 0.00 0.30
PBI 161021P00014000 P 10/21/16 14.0 0.05 0.40
PBI 161021P00015000 P 10/21/16 15.0 0.20 0.40
PBI 161021P00016000 P 10/21/16 16.0 0.45 0.60
PBI 161021P00017000 P 10/21/16 17.0 0.70 0.90
PBI 161021P00018000 P 10/21/16 18.0 1.20 1.35
PBI 161021P00019000 P 10/21/16 19.0 1.80 2.00
PBI 161021P00020000 P 10/21/16 20.0 2.45 2.85
PBI 161021P00021000 P 10/21/16 21.0 3.30 3.70
PBI 161021P00022000 P 10/21/16 22.0 4.20 4.60
PBI 161021P00023000 P 10/21/16 23.0 5.20 5.60
PBI 161021P00024000 P 10/21/16 24.0 6.20 6.50
PBI 161021P00025000 P 10/21/16 25.0 7.10 7.50
PBI 161021P00026000 P 10/21/16 26.0 8.10 8.50
PBI 161021P00027000 P 10/21/16 27.0 9.10 9.60
PBI 161021P00028000 P 10/21/16 28.0 10.10 10.60
PBI 170120C00009000 C 01/20/17 9.0 8.60 9.10
PBI 170120C00010000 C 01/20/17 10.0 7.30 8.30
PBI 170120C00011000 C 01/20/17 11.0 6.60 7.20
PBI 170120C00012000 C 01/20/17 12.0 5.60 6.10
PBI 170120C00013000 C 01/20/17 13.0 4.60 5.20
PBI 170120C00014000 C 01/20/17 14.0 3.70 4.30
PBI 170120C00015000 C 01/20/17 15.0 2.85 3.40
PBI 170120C00016000 C 01/20/17 16.0 2.10 2.60
PBI 170120C00017000 C 01/20/17 17.0 1.70 1.90
PBI 170120C00018000 C 01/20/17 18.0 1.15 1.40
PBI 170120C00019000 C 01/20/17 19.0 0.75 1.00
PBI 170120C00020000 C 01/20/17 20.0 0.45 0.65
PBI 170120C00021000 C 01/20/17 21.0 0.15 0.55
PBI 170120C00022000 C 01/20/17 22.0 0.10 0.45
PBI 170120C00023000 C 01/20/17 23.0 0.05 0.35
PBI 170120C00024000 C 01/20/17 24.0 0.00 0.25
PBI 170120C00025000 C 01/20/17 25.0 0.00 0.15
PBI 170120C00026000 C 01/20/17 26.0 0.00 0.10
PBI 170120C00027000 C 01/20/17 27.0 0.00 0.10
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 0.20
PBI 170120P00010000 P 01/20/17 10.0 0.00 0.25
PBI 170120P00011000 P 01/20/17 11.0 0.00 0.30
PBI 170120P00012000 P 01/20/17 12.0 0.00 0.40
PBI 170120P00013000 P 01/20/17 13.0 0.05 0.50
PBI 170120P00014000 P 01/20/17 14.0 0.20 0.65
PBI 170120P00015000 P 01/20/17 15.0 0.50 0.75
PBI 170120P00016000 P 01/20/17 16.0 0.75 1.00
PBI 170120P00017000 P 01/20/17 17.0 1.10 1.35
PBI 170120P00018000 P 01/20/17 18.0 1.60 1.85
PBI 170120P00019000 P 01/20/17 19.0 2.15 2.45
PBI 170120P00020000 P 01/20/17 20.0 2.80 3.40
PBI 170120P00021000 P 01/20/17 21.0 3.60 4.30
PBI 170120P00022000 P 01/20/17 22.0 4.50 5.20
PBI 170120P00023000 P 01/20/17 23.0 5.40 5.90
PBI 170120P00024000 P 01/20/17 24.0 6.20 7.10
PBI 170120P00025000 P 01/20/17 25.0 7.10 8.10
PBI 170120P00026000 P 01/20/17 26.0 8.20 9.10
PBI 170120P00027000 P 01/20/17 27.0 9.20 9.80
PBI 170120P00028000 P 01/20/17 28.0 10.20 10.80
PBI 170120P00029000 P 01/20/17 29.0 11.30 11.80
PBI 170120P00030000 P 01/20/17 30.0 12.20 12.80
PBI 170120P00031000 P 01/20/17 31.0 13.20 13.80
PBI 170120P00032000 P 01/20/17 32.0 14.20 14.80
PBI 170120P00035000 P 01/20/17 35.0 16.50 17.80
PBI 170120P00037000 P 01/20/17 37.0 18.80 20.10
PBI 170120P00040000 P 01/20/17 40.0 21.90 23.10

OPRA data is delayed 15 minutes.