PITNEY BOWES Inc

(NYSE: PBI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.87 Down -0.38 -1.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.PBI4IKC020000 NA NA NA NA 5.100 6.4 NA NA
21.000 126.2.PBI4IKC021000 NA NA NA NA 4.200 5.3 NA NA
22.000 126.2.PBI4IKC022000 NA NA NA NA 3.500 4.4 NA NA
23.000 126.2.PBI4IKC023000 NA NA NA NA 2.550 3.4 NA NA
24.000 126.2.PBI4IKC024000 1.80 +1.80 NA 0.33 1.550 2.2 37 2
25.000 126.2.PBI4IKC025000 1.15 unch unch 0.13 0.800 1 43 1
26.000 126.2.PBI4IKC026000 0.18 -0.17 -48.57% 0.2 0.100 0.2 8 545
27.000 126.2.PBI4IKC027000 0.03 unch unch 0.05 NA 0.05 12 871
28.000 126.2.PBI4IKC028000 0.15 +0.10 +200.00% 0.05 NA 0.05 10 494
29.000 126.2.PBI4IKC029000 0.05 unch unch 0.05 NA 0.05 8 79
30.000 126.2.PBI4IKC030000 0.10 +0.10 NA 0.05 NA 0.05 8 30
31.000 126.2.PBI4IKC031000 NA NA NA NA NA 0.05 NA NA
32.000 126.2.PBI4IKC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.PBI4IKC033000 NA NA NA NA NA 0.05 NA NA
34.000 126.2.PBI4IKC034000 NA NA NA NA NA 0.05 NA NA
35.000 126.2.PBI4IKC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.PBI4IKC036000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.PBI4UKC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.PBI4UKC021000 0.02 -0.03 -60.00% 0.05 NA 0.05 6 31
22.000 126.2.PBI4UKC022000 0.02 -0.06 -75.00% 0.05 NA 0.05 20 47
23.000 126.2.PBI4UKC023000 0.02 -0.08 -80.00% 0.05 NA 0.05 8 24
24.000 126.2.PBI4UKC024000 0.03 -0.04 -57.14% 0.05 NA 0.05 8 216
25.000 126.2.PBI4UKC025000 0.05 +0.02 +66.67% 0.1 NA 0.1 16 302
26.000 126.2.PBI4UKC026000 0.30 +0.15 +100.00% 0.17 0.200 0.3 6 387
27.000 126.2.PBI4UKC027000 0.85 -0.17 -16.67% 0.12 1.000 1.25 2 315
28.000 126.2.PBI4UKC028000 1.93 +1.08 +127.06% 0.32 1.850 2.45 20 196
29.000 126.2.PBI4UKC029000 1.75 -1.20 -40.68% 0.37 2.850 3.5 2 51
30.000 126.2.PBI4UKC030000 2.70 -0.60 -18.18% 0.17 3.800 4.3 20 14
31.000 126.2.PBI4UKC031000 3.75 +3.75 NA 1.07 3.900 6.2 8 8
32.000 126.2.PBI4UKC032000 4.59 +4.59 NA 0.17 5.600 6.3 6 6
33.000 126.2.PBI4UKC033000 6.84 +6.84 NA 0.17 6.600 7.3 9 33
34.000 126.2.PBI4UKC034000 6.84 +6.84 NA 0.17 7.600 8.3 6 39
35.000 126.2.PBI4UKC035000 9.08 +9.08 NA 0.17 8.600 9.3 57 68
36.000 126.2.PBI4UKC036000 8.52 +8.52 NA 0.17 9.600 10.3 103 39
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:43 AM ET