PITNEY BOWES Inc

(NYSE: PBI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
27.11Down-0.07-0.26%Today's Close  |  27.11 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 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.PBI4HGC020000 NA NA NA NA 6.600 7.2 NA NA
21.000 126.2.PBI4HGC021000 NA NA NA NA 5.600 6.3 NA NA
22.000 126.2.PBI4HGC022000 NA NA NA NA 4.500 5.3 NA NA
23.000 126.2.PBI4HGC023000 NA NA NA NA 4.100 4.3 NA NA
24.000 126.2.PBI4HGC024000 4.00 +4.00 NA 0.29 3.200 3.4 1 1
25.000 126.2.PBI4HGC025000 2.85 -0.49 -14.67% 0.44 2.400 2.55 2 26
26.000 126.2.PBI4HGC026000 1.70 -0.15 -8.11% 0.69 1.700 1.8 17 90
27.000 126.2.PBI4HGC027000 1.00 -0.22 -18.03% 1.09 1.100 1.2 1 952
28.000 126.2.PBI4HGC028000 0.70 -0.15 -17.65% 0.75 0.650 0.75 1 1,423
29.000 126.2.PBI4HGC029000 0.38 -0.12 -24.00% 0.45 0.350 0.45 13 284
30.000 126.2.PBI4HGC030000 0.20 -0.10 -33.33% 0.25 0.150 0.25 8 571
31.000 126.2.PBI4HGC031000 0.15 unch unch 0.2 0.050 0.2 20 430
32.000 126.2.PBI4HGC032000 0.05 -0.05 -50.00% 0.15 NA 0.15 3 52
33.000 126.2.PBI4HGC033000 NA NA NA NA NA 0.1 NA NA
34.000 126.2.PBI4HGC034000 NA NA NA NA NA 0.1 NA NA
35.000 126.2.PBI4HGC035000 NA NA NA NA NA 0.1 NA NA
36.000 126.2.PBI4HGC036000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 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.PBI4TGC020000 NA NA NA NA NA 0.1 NA NA
21.000 126.2.PBI4TGC021000 NA NA NA NA NA 0.1 NA NA
22.000 126.2.PBI4TGC022000 0.08 -0.02 -20.00% 0.15 0.050 0.15 20 63
23.000 126.2.PBI4TGC023000 0.14 +0.01 +7.69% 0.2 0.100 0.2 3 154
24.000 126.2.PBI4TGC024000 0.30 +0.10 +50.00% 0.3 0.200 0.3 20 252
25.000 126.2.PBI4TGC025000 0.40 -0.01 -2.44% 0.5 0.400 0.5 36 356
26.000 126.2.PBI4TGC026000 0.70 unch unch 0.8 0.700 0.8 22 291
27.000 126.2.PBI4TGC027000 1.25 +0.15 +13.64% 1.2 1.100 1.2 19 647
28.000 126.2.PBI4TGC028000 1.70 -0.13 -7.10% 0.96 1.700 1.85 2 3,309
29.000 126.2.PBI4TGC029000 2.38 +0.08 +3.48% 0.66 2.400 2.55 2 129
30.000 126.2.PBI4TGC030000 3.10 +3.10 NA 0.51 3.200 3.4 20 20
31.000 126.2.PBI4TGC031000 4.30 +4.30 NA 0.41 4.100 4.3 20 20
32.000 126.2.PBI4TGC032000 NA NA NA NA 4.900 5.6 NA NA
33.000 126.2.PBI4TGC033000 NA NA NA NA 5.800 6.6 NA NA
34.000 126.2.PBI4TGC034000 NA NA NA NA 6.800 7.6 NA NA
35.000 126.2.PBI4TGC035000 NA NA NA NA 7.800 8.6 NA NA
36.000 126.2.PBI4TGC036000 NA NA NA NA 8.800 9.6 NA NA
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 5:41 PM ET