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 (2016-12-30)Premium Content

Pitney Bowes Inc (PBI)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 170317C00007000 C 03/17/17 7.0 6.90 7.40
PBI 170317C00008000 C 03/17/17 8.0 5.90 6.50
PBI 170317C00009000 C 03/17/17 9.0 4.70 5.50
PBI 170317C00010000 C 03/17/17 10.0 3.90 4.50
PBI 170317C00011000 C 03/17/17 11.0 2.95 3.20
PBI 170317C00012000 C 03/17/17 12.0 1.90 2.35
PBI 170317C00013000 C 03/17/17 13.0 1.00 1.30
PBI 170317C00014000 C 03/17/17 14.0 0.25 0.35
PBI 170317C00015000 C 03/17/17 15.0 0.00 0.10
PBI 170317C00016000 C 03/17/17 16.0 0.00 0.05
PBI 170317C00017000 C 03/17/17 17.0 0.00 0.05
PBI 170317C00018000 C 03/17/17 18.0 0.00 0.05
PBI 170317C00019000 C 03/17/17 19.0 0.00 0.05
PBI 170317C00020000 C 03/17/17 20.0 0.00 0.05
PBI 170317C00021000 C 03/17/17 21.0 0.00 0.05
PBI 170317C00022000 C 03/17/17 22.0 0.00 0.05
PBI 170317C00023000 C 03/17/17 23.0 0.00 0.05
PBI 170317C00024000 C 03/17/17 24.0 0.00 0.05
PBI 170317C00025000 C 03/17/17 25.0 0.00 0.05
PBI 170317P00007000 P 03/17/17 7.0 0.00 0.05
PBI 170317P00008000 P 03/17/17 8.0 0.00 0.05
PBI 170317P00009000 P 03/17/17 9.0 0.00 0.05
PBI 170317P00010000 P 03/17/17 10.0 0.00 0.05
PBI 170317P00011000 P 03/17/17 11.0 0.00 0.05
PBI 170317P00012000 P 03/17/17 12.0 0.00 0.05
PBI 170317P00013000 P 03/17/17 13.0 0.00 0.10
PBI 170317P00014000 P 03/17/17 14.0 0.25 0.35
PBI 170317P00015000 P 03/17/17 15.0 0.80 1.10
PBI 170317P00016000 P 03/17/17 16.0 1.75 2.10
PBI 170317P00017000 P 03/17/17 17.0 2.70 3.20
PBI 170317P00018000 P 03/17/17 18.0 3.50 4.30
PBI 170317P00019000 P 03/17/17 19.0 4.60 5.30
PBI 170317P00020000 P 03/17/17 20.0 5.40 6.40
PBI 170317P00021000 P 03/17/17 21.0 6.50 7.40
PBI 170317P00022000 P 03/17/17 22.0 5.70 9.80
PBI 170317P00023000 P 03/17/17 23.0 6.90 11.10
PBI 170317P00024000 P 03/17/17 24.0 7.70 11.30
PBI 170317P00025000 P 03/17/17 25.0 10.60 11.20
PBI 170421C00007000 C 04/21/17 7.0 6.60 7.40
PBI 170421C00008000 C 04/21/17 8.0 5.70 6.60
PBI 170421C00009000 C 04/21/17 9.0 4.70 5.40
PBI 170421C00010000 C 04/21/17 10.0 3.90 4.30
PBI 170421C00011000 C 04/21/17 11.0 2.90 3.30
PBI 170421C00012000 C 04/21/17 12.0 1.95 2.40
PBI 170421C00013000 C 04/21/17 13.0 1.15 1.30
PBI 170421C00014000 C 04/21/17 14.0 0.50 0.55
PBI 170421C00015000 C 04/21/17 15.0 0.15 0.20
PBI 170421C00016000 C 04/21/17 16.0 0.00 0.15
PBI 170421C00017000 C 04/21/17 17.0 0.00 0.05
PBI 170421C00018000 C 04/21/17 18.0 0.00 0.05
PBI 170421C00019000 C 04/21/17 19.0 0.00 0.05
PBI 170421C00020000 C 04/21/17 20.0 0.00 0.05
PBI 170421C00021000 C 04/21/17 21.0 0.00 0.05
PBI 170421C00022000 C 04/21/17 22.0 0.00 0.05
PBI 170421C00023000 C 04/21/17 23.0 0.00 0.05
PBI 170421C00024000 C 04/21/17 24.0 0.00 0.05
PBI 170421C00025000 C 04/21/17 25.0 0.00 0.05
PBI 170421C00026000 C 04/21/17 26.0 0.00 0.05
PBI 170421C00027000 C 04/21/17 27.0 0.00 0.05
PBI 170421P00007000 P 04/21/17 7.0 0.00 0.05
PBI 170421P00008000 P 04/21/17 8.0 0.00 0.05
PBI 170421P00009000 P 04/21/17 9.0 0.00 0.05
PBI 170421P00010000 P 04/21/17 10.0 0.00 0.05
PBI 170421P00011000 P 04/21/17 11.0 0.00 0.10
PBI 170421P00012000 P 04/21/17 12.0 0.05 0.10
PBI 170421P00013000 P 04/21/17 13.0 0.10 0.25
PBI 170421P00014000 P 04/21/17 14.0 0.40 0.55
PBI 170421P00015000 P 04/21/17 15.0 0.95 1.20
PBI 170421P00016000 P 04/21/17 16.0 1.80 2.10
PBI 170421P00017000 P 04/21/17 17.0 2.70 3.10
PBI 170421P00018000 P 04/21/17 18.0 3.80 4.10
PBI 170421P00019000 P 04/21/17 19.0 4.50 5.30
PBI 170421P00020000 P 04/21/17 20.0 5.60 6.30
PBI 170421P00021000 P 04/21/17 21.0 6.70 7.40
PBI 170421P00022000 P 04/21/17 22.0 5.60 9.70
PBI 170421P00023000 P 04/21/17 23.0 6.90 11.10
PBI 170421P00024000 P 04/21/17 24.0 7.50 11.80
PBI 170421P00025000 P 04/21/17 25.0 10.60 11.30
PBI 170421P00026000 P 04/21/17 26.0 9.70 13.60
PBI 170421P00027000 P 04/21/17 27.0 12.30 13.40
PBI 170721C00006000 C 07/21/17 6.0 7.80 8.50
PBI 170721C00007000 C 07/21/17 7.0 6.90 7.40
PBI 170721C00008000 C 07/21/17 8.0 5.60 6.40
PBI 170721C00009000 C 07/21/17 9.0 4.90 5.40
PBI 170721C00010000 C 07/21/17 10.0 4.00 4.40
PBI 170721C00011000 C 07/21/17 11.0 3.00 3.50
PBI 170721C00012000 C 07/21/17 12.0 2.25 2.45
PBI 170721C00013000 C 07/21/17 13.0 1.50 1.70
PBI 170721C00014000 C 07/21/17 14.0 0.95 1.10
PBI 170721C00015000 C 07/21/17 15.0 0.55 0.70
PBI 170721C00016000 C 07/21/17 16.0 0.25 0.45
PBI 170721C00017000 C 07/21/17 17.0 0.15 0.25
PBI 170721C00018000 C 07/21/17 18.0 0.05 0.25
PBI 170721C00019000 C 07/21/17 19.0 0.00 0.20
PBI 170721C00020000 C 07/21/17 20.0 0.00 0.10
PBI 170721C00021000 C 07/21/17 21.0 0.00 0.10
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 0.15
PBI 170721P00010000 P 07/21/17 10.0 0.00 0.20
PBI 170721P00011000 P 07/21/17 11.0 0.10 0.25
PBI 170721P00012000 P 07/21/17 12.0 0.30 0.45
PBI 170721P00013000 P 07/21/17 13.0 0.55 0.70
PBI 170721P00014000 P 07/21/17 14.0 0.95 1.15
PBI 170721P00015000 P 07/21/17 15.0 1.55 1.75
PBI 170721P00016000 P 07/21/17 16.0 2.15 2.50
PBI 170721P00017000 P 07/21/17 17.0 3.00 3.40
PBI 170721P00018000 P 07/21/17 18.0 3.90 4.30
PBI 170721P00019000 P 07/21/17 19.0 4.80 5.30
PBI 170721P00020000 P 07/21/17 20.0 5.80 6.40
PBI 170721P00021000 P 07/21/17 21.0 6.70 7.40
PBI 170721P00022000 P 07/21/17 22.0 7.80 8.30
PBI 170721P00023000 P 07/21/17 23.0 8.70 9.20
PBI 170721P00024000 P 07/21/17 24.0 9.70 10.40
PBI 171020C00004000 C 10/20/17 4.0 9.70 10.50
PBI 171020C00005000 C 10/20/17 5.0 6.90 11.30
PBI 171020C00006000 C 10/20/17 6.0 7.70 8.50
PBI 171020C00007000 C 10/20/17 7.0 6.90 7.50
PBI 171020C00008000 C 10/20/17 8.0 5.90 6.40
PBI 171020C00009000 C 10/20/17 9.0 4.80 5.50
PBI 171020C00010000 C 10/20/17 10.0 4.00 4.50
PBI 171020C00011000 C 10/20/17 11.0 3.20 3.60
PBI 171020C00012000 C 10/20/17 12.0 2.45 2.80
PBI 171020C00013000 C 10/20/17 13.0 1.80 2.05
PBI 171020C00014000 C 10/20/17 14.0 1.30 1.40
PBI 171020C00015000 C 10/20/17 15.0 0.90 0.95
PBI 171020C00016000 C 10/20/17 16.0 0.60 0.70
PBI 171020C00017000 C 10/20/17 17.0 0.40 0.50
PBI 171020C00018000 C 10/20/17 18.0 0.25 0.45
PBI 171020C00019000 C 10/20/17 19.0 0.10 0.35
PBI 171020C00020000 C 10/20/17 20.0 0.05 0.30
PBI 171020C00021000 C 10/20/17 21.0 0.00 0.20
PBI 171020C00022000 C 10/20/17 22.0 0.00 0.15
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 0.15
PBI 171020P00008000 P 10/20/17 8.0 0.00 0.25
PBI 171020P00009000 P 10/20/17 9.0 0.10 0.25
PBI 171020P00010000 P 10/20/17 10.0 0.15 0.40
PBI 171020P00011000 P 10/20/17 11.0 0.40 0.55
PBI 171020P00012000 P 10/20/17 12.0 0.65 0.75
PBI 171020P00013000 P 10/20/17 13.0 1.00 1.10
PBI 171020P00014000 P 10/20/17 14.0 1.50 1.60
PBI 171020P00015000 P 10/20/17 15.0 2.10 2.20
PBI 171020P00016000 P 10/20/17 16.0 2.55 3.00
PBI 171020P00017000 P 10/20/17 17.0 3.30 3.80
PBI 171020P00018000 P 10/20/17 18.0 4.10 4.70
PBI 171020P00019000 P 10/20/17 19.0 5.00 5.60
PBI 171020P00020000 P 10/20/17 20.0 5.80 6.50
PBI 171020P00021000 P 10/20/17 21.0 6.70 7.70
PBI 171020P00022000 P 10/20/17 22.0 7.80 8.50
PBI 180119C00005000 C 01/19/18 5.0 8.70 9.50
PBI 180119C00008000 C 01/19/18 8.0 5.20 7.20
PBI 180119C00010000 C 01/19/18 10.0 4.00 4.70
PBI 180119C00013000 C 01/19/18 13.0 1.95 2.25
PBI 180119C00015000 C 01/19/18 15.0 1.00 1.20
PBI 180119C00017000 C 01/19/18 17.0 0.45 0.75
PBI 180119C00020000 C 01/19/18 20.0 0.15 0.35
PBI 180119C00022000 C 01/19/18 22.0 0.00 0.20
PBI 180119C00025000 C 01/19/18 25.0 0.00 0.15
PBI 180119C00027000 C 01/19/18 27.0 0.00 0.10
PBI 180119C00030000 C 01/19/18 30.0 0.00 0.05
PBI 180119C00035000 C 01/19/18 35.0 0.00 0.05
PBI 180119P00005000 P 01/19/18 5.0 0.00 0.10
PBI 180119P00008000 P 01/19/18 8.0 0.05 0.30
PBI 180119P00010000 P 01/19/18 10.0 0.40 0.50
PBI 180119P00013000 P 01/19/18 13.0 1.10 1.45
PBI 180119P00015000 P 01/19/18 15.0 2.15 2.60
PBI 180119P00017000 P 01/19/18 17.0 3.50 4.10
PBI 180119P00020000 P 01/19/18 20.0 6.10 6.80
PBI 180119P00022000 P 01/19/18 22.0 7.90 8.80
PBI 180119P00025000 P 01/19/18 25.0 9.00 13.60
PBI 180119P00027000 P 01/19/18 27.0 10.90 15.50
PBI 180119P00030000 P 01/19/18 30.0 13.80 18.40
PBI 180119P00035000 P 01/19/18 35.0 20.60 21.70
PBI 190118C00005000 C 01/18/19 5.0 8.50 9.80
PBI 190118C00008000 C 01/18/19 8.0 5.30 7.10
PBI 190118C00010000 C 01/18/19 10.0 4.20 4.80
PBI 190118C00013000 C 01/18/19 13.0 2.40 2.85
PBI 190118C00015000 C 01/18/19 15.0 1.50 2.00
PBI 190118C00017000 C 01/18/19 17.0 0.95 1.50
PBI 190118C00020000 C 01/18/19 20.0 0.45 0.80
PBI 190118C00022000 C 01/18/19 22.0 0.25 0.75
PBI 190118C00025000 C 01/18/19 25.0 0.10 0.65
PBI 190118C00027000 C 01/18/19 27.0 0.05 0.45
PBI 190118C00030000 C 01/18/19 30.0 0.00 0.30
PBI 190118C00035000 C 01/18/19 35.0 0.00 0.15
PBI 190118P00005000 P 01/18/19 5.0 0.00 0.35
PBI 190118P00008000 P 01/18/19 8.0 0.35 0.70
PBI 190118P00010000 P 01/18/19 10.0 0.75 1.20
PBI 190118P00013000 P 01/18/19 13.0 2.05 2.45
PBI 190118P00015000 P 01/18/19 15.0 2.95 3.70
PBI 190118P00017000 P 01/18/19 17.0 4.00 5.20
PBI 190118P00020000 P 01/18/19 20.0 5.90 7.70
PBI 190118P00022000 P 01/18/19 22.0 6.80 9.40
PBI 190118P00025000 P 01/18/19 25.0 10.10 13.00
PBI 190118P00027000 P 01/18/19 27.0 11.10 15.80
PBI 190118P00030000 P 01/18/19 30.0 14.10 18.60
PBI 190118P00035000 P 01/18/19 35.0 19.60 22.10

OPRA data is delayed 15 minutes.