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 (2014-10-03)Premium Content

Pitney Bowes Inc (PBI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 141122C00017000 C 11/22/14 17.0 7.10 7.90
PBI 141122C00018000 C 11/22/14 18.0 6.00 7.00
PBI 141122C00019000 C 11/22/14 19.0 5.00 6.00
PBI 141122C00020000 C 11/22/14 20.0 4.00 5.00
PBI 141122C00021000 C 11/22/14 21.0 3.30 4.00
PBI 141122C00022000 C 11/22/14 22.0 2.15 2.90
PBI 141122C00023000 C 11/22/14 23.0 1.30 1.90
PBI 141122C00024000 C 11/22/14 24.0 0.70 0.85
PBI 141122C00025000 C 11/22/14 25.0 0.00 0.05
PBI 141122C00026000 C 11/22/14 26.0 0.00 0.05
PBI 141122C00027000 C 11/22/14 27.0 0.00 0.05
PBI 141122C00028000 C 11/22/14 28.0 0.00 0.05
PBI 141122C00029000 C 11/22/14 29.0 0.00 0.05
PBI 141122C00030000 C 11/22/14 30.0 0.00 0.05
PBI 141122C00031000 C 11/22/14 31.0 0.00 0.05
PBI 141122C00032000 C 11/22/14 32.0 0.00 0.05
PBI 141122C00033000 C 11/22/14 33.0 0.00 0.05
PBI 141122C00034000 C 11/22/14 34.0 0.00 0.05
PBI 141122P00017000 P 11/22/14 17.0 0.00 0.05
PBI 141122P00018000 P 11/22/14 18.0 0.00 0.05
PBI 141122P00019000 P 11/22/14 19.0 0.00 0.05
PBI 141122P00020000 P 11/22/14 20.0 0.00 0.05
PBI 141122P00021000 P 11/22/14 21.0 0.00 0.05
PBI 141122P00022000 P 11/22/14 22.0 0.00 0.05
PBI 141122P00023000 P 11/22/14 23.0 0.00 0.05
PBI 141122P00024000 P 11/22/14 24.0 0.00 0.05
PBI 141122P00025000 P 11/22/14 25.0 0.15 0.35
PBI 141122P00026000 P 11/22/14 26.0 1.15 1.35
PBI 141122P00027000 P 11/22/14 27.0 2.10 2.40
PBI 141122P00028000 P 11/22/14 28.0 3.00 3.50
PBI 141122P00029000 P 11/22/14 29.0 4.00 4.50
PBI 141122P00030000 P 11/22/14 30.0 5.00 5.50
PBI 141122P00031000 P 11/22/14 31.0 6.00 6.50
PBI 141122P00032000 P 11/22/14 32.0 5.60 8.10
PBI 141122P00033000 P 11/22/14 33.0 6.50 9.10
PBI 141122P00034000 P 11/22/14 34.0 9.10 9.50
PBI 141220C00015000 C 12/20/14 15.0 9.30 9.90
PBI 141220C00016000 C 12/20/14 16.0 8.10 9.00
PBI 141220C00017000 C 12/20/14 17.0 7.10 8.00
PBI 141220C00018000 C 12/20/14 18.0 6.30 6.90
PBI 141220C00019000 C 12/20/14 19.0 5.30 5.90
PBI 141220C00020000 C 12/20/14 20.0 4.30 4.90
PBI 141220C00021000 C 12/20/14 21.0 3.40 3.90
PBI 141220C00022000 C 12/20/14 22.0 2.40 2.90
PBI 141220C00023000 C 12/20/14 23.0 1.50 2.00
PBI 141220C00024000 C 12/20/14 24.0 0.95 1.10
PBI 141220C00025000 C 12/20/14 25.0 0.40 0.45
PBI 141220C00026000 C 12/20/14 26.0 0.10 0.20
PBI 141220C00027000 C 12/20/14 27.0 0.00 0.10
PBI 141220C00028000 C 12/20/14 28.0 0.00 0.05
PBI 141220C00029000 C 12/20/14 29.0 0.00 0.05
PBI 141220C00030000 C 12/20/14 30.0 0.00 0.05
PBI 141220C00031000 C 12/20/14 31.0 0.00 0.05
PBI 141220C00032000 C 12/20/14 32.0 0.00 0.05
PBI 141220C00033000 C 12/20/14 33.0 0.00 0.05
PBI 141220C00034000 C 12/20/14 34.0 0.00 0.05
PBI 141220C00035000 C 12/20/14 35.0 0.00 0.05
PBI 141220C00036000 C 12/20/14 36.0 0.00 0.05
PBI 141220C00037000 C 12/20/14 37.0 0.00 0.05
PBI 141220C00038000 C 12/20/14 38.0 0.00 0.05
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 0.05
PBI 141220P00018000 P 12/20/14 18.0 0.00 0.05
PBI 141220P00019000 P 12/20/14 19.0 0.00 0.05
PBI 141220P00020000 P 12/20/14 20.0 0.00 0.10
PBI 141220P00021000 P 12/20/14 21.0 0.00 0.10
PBI 141220P00022000 P 12/20/14 22.0 0.00 0.15
PBI 141220P00023000 P 12/20/14 23.0 0.05 0.15
PBI 141220P00024000 P 12/20/14 24.0 0.25 0.30
PBI 141220P00025000 P 12/20/14 25.0 0.60 0.70
PBI 141220P00026000 P 12/20/14 26.0 1.30 1.50
PBI 141220P00027000 P 12/20/14 27.0 2.15 2.55
PBI 141220P00028000 P 12/20/14 28.0 3.10 3.60
PBI 141220P00029000 P 12/20/14 29.0 4.10 4.60
PBI 141220P00030000 P 12/20/14 30.0 5.00 5.60
PBI 141220P00031000 P 12/20/14 31.0 6.00 6.60
PBI 141220P00032000 P 12/20/14 32.0 5.50 7.90
PBI 141220P00033000 P 12/20/14 33.0 8.10 8.60
PBI 141220P00034000 P 12/20/14 34.0 8.50 9.60
PBI 141220P00035000 P 12/20/14 35.0 9.90 10.60
PBI 141220P00036000 P 12/20/14 36.0 9.80 11.90
PBI 141220P00037000 P 12/20/14 37.0 11.60 12.90
PBI 141220P00038000 P 12/20/14 38.0 11.80 13.90
PBI 141220P00039000 P 12/20/14 39.0 12.50 14.90
PBI 141220P00040000 P 12/20/14 40.0 14.80 15.90
PBI 150117C00003000 C 01/17/15 3.0 20.50 22.40
PBI 150117C00005000 C 01/17/15 5.0 18.70 20.40
PBI 150117C00008000 C 01/17/15 8.0 16.10 16.90
PBI 150117C00010000 C 01/17/15 10.0 13.70 16.00
PBI 150117C00013000 C 01/17/15 13.0 9.90 12.40
PBI 150117C00014000 C 01/17/15 14.0 8.70 12.50
PBI 150117C00015000 C 01/17/15 15.0 9.10 10.10
PBI 150117C00016000 C 01/17/15 16.0 7.90 9.10
PBI 150117C00017000 C 01/17/15 17.0 7.30 7.90
PBI 150117C00018000 C 01/17/15 18.0 6.30 6.90
PBI 150117C00019000 C 01/17/15 19.0 5.40 5.90
PBI 150117C00020000 C 01/17/15 20.0 4.40 5.00
PBI 150117C00021000 C 01/17/15 21.0 3.40 4.00
PBI 150117C00022000 C 01/17/15 22.0 2.50 3.10
PBI 150117C00023000 C 01/17/15 23.0 1.70 2.15
PBI 150117C00024000 C 01/17/15 24.0 1.20 1.35
PBI 150117C00025000 C 01/17/15 25.0 0.60 0.70
PBI 150117C00026000 C 01/17/15 26.0 0.25 0.35
PBI 150117C00027000 C 01/17/15 27.0 0.05 0.20
PBI 150117C00028000 C 01/17/15 28.0 0.00 0.15
PBI 150117C00029000 C 01/17/15 29.0 0.00 0.15
PBI 150117C00030000 C 01/17/15 30.0 0.00 0.05
PBI 150117C00031000 C 01/17/15 31.0 0.00 0.05
PBI 150117C00032000 C 01/17/15 32.0 0.00 0.05
PBI 150117C00033000 C 01/17/15 33.0 0.00 0.05
PBI 150117C00034000 C 01/17/15 34.0 0.00 0.05
PBI 150117C00035000 C 01/17/15 35.0 0.00 0.05
PBI 150117C00036000 C 01/17/15 36.0 0.00 0.05
PBI 150117C00037000 C 01/17/15 37.0 0.00 0.05
PBI 150117C00038000 C 01/17/15 38.0 0.00 0.05
PBI 150117C00039000 C 01/17/15 39.0 0.00 0.05
PBI 150117C00040000 C 01/17/15 40.0 0.00 0.05
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 0.05
PBI 150117P00016000 P 01/17/15 16.0 0.00 0.05
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 0.00 0.15
PBI 150117P00020000 P 01/17/15 20.0 0.00 0.15
PBI 150117P00021000 P 01/17/15 21.0 0.05 0.15
PBI 150117P00022000 P 01/17/15 22.0 0.10 0.25
PBI 150117P00023000 P 01/17/15 23.0 0.20 0.30
PBI 150117P00024000 P 01/17/15 24.0 0.45 0.60
PBI 150117P00025000 P 01/17/15 25.0 0.85 1.00
PBI 150117P00026000 P 01/17/15 26.0 1.50 1.65
PBI 150117P00027000 P 01/17/15 27.0 2.25 2.55
PBI 150117P00028000 P 01/17/15 28.0 3.20 3.70
PBI 150117P00029000 P 01/17/15 29.0 4.10 4.70
PBI 150117P00030000 P 01/17/15 30.0 5.10 5.70
PBI 150117P00031000 P 01/17/15 31.0 6.10 7.00
PBI 150117P00032000 P 01/17/15 32.0 5.60 8.10
PBI 150117P00033000 P 01/17/15 33.0 7.00 9.10
PBI 150117P00034000 P 01/17/15 34.0 8.00 10.10
PBI 150117P00035000 P 01/17/15 35.0 8.90 11.40
PBI 150117P00036000 P 01/17/15 36.0 9.80 12.40
PBI 150117P00037000 P 01/17/15 37.0 10.50 13.40
PBI 150117P00038000 P 01/17/15 38.0 11.50 14.40
PBI 150117P00039000 P 01/17/15 39.0 12.50 15.40
PBI 150117P00040000 P 01/17/15 40.0 14.80 16.30
PBI 150417C00016000 C 04/17/15 16.0 8.10 8.90
PBI 150417C00017000 C 04/17/15 17.0 7.30 8.00
PBI 150417C00018000 C 04/17/15 18.0 6.20 7.00
PBI 150417C00019000 C 04/17/15 19.0 5.40 6.10
PBI 150417C00020000 C 04/17/15 20.0 4.50 5.10
PBI 150417C00021000 C 04/17/15 21.0 3.70 4.30
PBI 150417C00022000 C 04/17/15 22.0 2.90 3.50
PBI 150417C00023000 C 04/17/15 23.0 2.45 2.70
PBI 150417C00024000 C 04/17/15 24.0 1.80 2.05
PBI 150417C00025000 C 04/17/15 25.0 1.25 1.50
PBI 150417C00026000 C 04/17/15 26.0 0.85 1.05
PBI 150417C00027000 C 04/17/15 27.0 0.60 0.70
PBI 150417C00028000 C 04/17/15 28.0 0.35 0.55
PBI 150417C00029000 C 04/17/15 29.0 0.15 0.35
PBI 150417C00030000 C 04/17/15 30.0 0.10 0.35
PBI 150417C00031000 C 04/17/15 31.0 0.05 0.25
PBI 150417C00032000 C 04/17/15 32.0 0.00 0.25
PBI 150417C00033000 C 04/17/15 33.0 0.00 0.20
PBI 150417C00034000 C 04/17/15 34.0 0.00 0.20
PBI 150417C00035000 C 04/17/15 35.0 0.00 0.15
PBI 150417C00036000 C 04/17/15 36.0 0.00 0.15
PBI 150417C00037000 C 04/17/15 37.0 0.00 0.15
PBI 150417C00038000 C 04/17/15 38.0 0.00 0.10
PBI 150417P00016000 P 04/17/15 16.0 0.00 0.20
PBI 150417P00017000 P 04/17/15 17.0 0.00 0.25
PBI 150417P00018000 P 04/17/15 18.0 0.05 0.30
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 0.45 0.60
PBI 150417P00022000 P 04/17/15 22.0 0.65 0.90
PBI 150417P00023000 P 04/17/15 23.0 0.95 1.15
PBI 150417P00024000 P 04/17/15 24.0 1.30 1.55
PBI 150417P00025000 P 04/17/15 25.0 1.75 2.05
PBI 150417P00026000 P 04/17/15 26.0 2.35 2.65
PBI 150417P00027000 P 04/17/15 27.0 3.00 3.40
PBI 150417P00028000 P 04/17/15 28.0 3.70 4.40
PBI 150417P00029000 P 04/17/15 29.0 4.60 5.20
PBI 150417P00030000 P 04/17/15 30.0 5.50 6.20
PBI 150417P00031000 P 04/17/15 31.0 6.40 7.10
PBI 150417P00032000 P 04/17/15 32.0 7.40 8.10
PBI 150417P00033000 P 04/17/15 33.0 8.30 9.20
PBI 150417P00034000 P 04/17/15 34.0 9.30 10.00
PBI 150417P00035000 P 04/17/15 35.0 10.30 11.70
PBI 150417P00036000 P 04/17/15 36.0 11.30 12.30
PBI 150417P00037000 P 04/17/15 37.0 12.30 13.30
PBI 150417P00038000 P 04/17/15 38.0 13.30 14.30
PBI 160115C00005000 C 01/15/16 5.0 17.30 21.10
PBI 160115C00008000 C 01/15/16 8.0 14.20 19.00
PBI 160115C00010000 C 01/15/16 10.0 12.90 16.10
PBI 160115C00013000 C 01/15/16 13.0 10.10 13.30
PBI 160115C00015000 C 01/15/16 15.0 7.30 12.00
PBI 160115C00017000 C 01/15/16 17.0 7.40 8.30
PBI 160115C00020000 C 01/15/16 20.0 5.10 5.80
PBI 160115C00022000 C 01/15/16 22.0 3.70 4.50
PBI 160115C00025000 C 01/15/16 25.0 2.15 2.90
PBI 160115C00027000 C 01/15/16 27.0 1.55 2.05
PBI 160115C00030000 C 01/15/16 30.0 0.80 1.30
PBI 160115C00035000 C 01/15/16 35.0 0.20 0.70
PBI 160115C00040000 C 01/15/16 40.0 0.00 0.45
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.05
PBI 160115P00008000 P 01/15/16 8.0 0.00 0.15
PBI 160115P00010000 P 01/15/16 10.0 0.00 0.30
PBI 160115P00013000 P 01/15/16 13.0 0.05 0.50
PBI 160115P00015000 P 01/15/16 15.0 0.30 0.50
PBI 160115P00017000 P 01/15/16 17.0 0.45 0.95
PBI 160115P00020000 P 01/15/16 20.0 1.15 1.60
PBI 160115P00022000 P 01/15/16 22.0 1.85 2.35
PBI 160115P00025000 P 01/15/16 25.0 3.10 3.90
PBI 160115P00027000 P 01/15/16 27.0 4.40 5.20
PBI 160115P00030000 P 01/15/16 30.0 6.60 7.60
PBI 160115P00035000 P 01/15/16 35.0 10.70 12.30
PBI 160115P00040000 P 01/15/16 40.0 14.60 17.80
PBI 170120C00015000 C 01/20/17 15.0 9.20 10.80
PBI 170120C00018000 C 01/20/17 18.0 6.80 7.80
PBI 170120C00020000 C 01/20/17 20.0 5.40 6.40
PBI 170120C00023000 C 01/20/17 23.0 3.90 4.70
PBI 170120C00025000 C 01/20/17 25.0 2.90 3.70
PBI 170120C00027000 C 01/20/17 27.0 2.20 3.00
PBI 170120C00030000 C 01/20/17 30.0 1.50 2.05
PBI 170120C00032000 C 01/20/17 32.0 1.15 1.65
PBI 170120C00035000 C 01/20/17 35.0 0.75 1.25
PBI 170120C00037000 C 01/20/17 37.0 0.55 1.05
PBI 170120C00040000 C 01/20/17 40.0 0.30 0.80
PBI 170120P00015000 P 01/20/17 15.0 0.75 1.25
PBI 170120P00018000 P 01/20/17 18.0 1.50 2.00
PBI 170120P00020000 P 01/20/17 20.0 2.05 2.85
PBI 170120P00023000 P 01/20/17 23.0 3.40 4.20
PBI 170120P00025000 P 01/20/17 25.0 4.50 5.30
PBI 170120P00027000 P 01/20/17 27.0 5.70 6.70
PBI 170120P00030000 P 01/20/17 30.0 7.80 8.80
PBI 170120P00032000 P 01/20/17 32.0 9.40 10.40
PBI 170120P00035000 P 01/20/17 35.0 11.60 13.20
PBI 170120P00037000 P 01/20/17 37.0 13.40 15.00
PBI 170120P00040000 P 01/20/17 40.0 16.20 17.80

OPRA data is delayed 15 minutes.