PITNEY BOWES Inc

(NYSE: PBI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.36 Down -0.12 -0.47%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.000 126.2.PBI4DJC009000 NA NA NA NA 16.000 16.8 NA NA
10.000 126.2.PBI4DJC010000 NA NA NA NA 15.000 15.8 NA NA
11.000 126.2.PBI4DJC011000 6.50 +6.50 NA 0.24 14.000 14.6 7 7
12.000 126.2.PBI4DJC012000 NA NA NA NA 13.000 13.6 NA NA
13.000 126.2.PBI4DJC013000 4.70 +4.70 NA 0.24 12.000 12.6 54 54
14.000 126.2.PBI4DJC014000 11.10 +3.10 +38.75% 0.24 11.200 11.6 3 3
15.000 126.2.PBI4DJC015000 4.70 +0.50 +11.90% 0.44 10.100 10.8 22 22
16.000 126.2.PBI4DJC016000 7.70 +1.30 +20.31% 0.34 9.200 9.7 20 20
17.000 126.2.PBI4DJC017000 8.71 +0.29 +3.44% 0.24 8.200 8.6 2 21
18.000 126.2.PBI4DJC018000 7.90 +0.30 +3.95% 0.24 7.200 7.6 6 8
19.000 126.2.PBI4DJC019000 5.90 -0.61 -9.37% 0.24 6.200 6.6 2 223
20.000 126.2.PBI4DJC020000 5.41 +0.22 +4.24% 0.14 5.300 5.5 9 13
21.000 126.2.PBI4DJC021000 5.50 +0.50 +10.00% 0.14 4.300 4.5 5 379
22.000 126.2.PBI4DJC022000 3.40 -0.01 -0.29% 0.14 3.300 3.5 40 9,762
23.000 126.2.PBI4DJC023000 2.37 +0.17 +7.73% 0.09 2.350 2.45 4 3,918
24.000 126.2.PBI4DJC024000 1.45 -0.01 -0.68% 0.14 1.350 1.5 21 6,077
25.000 126.2.PBI4DJC025000 0.40 -0.10 -20.00% 0.14 0.300 0.5 107 4,468
26.000 126.2.PBI4DJC026000 0.05 +0.02 +66.67% 0.05 NA 0.05 22 3,311
27.000 126.2.PBI4DJC027000 0.05 unch unch 0.05 NA 0.05 1 4,110
28.000 126.2.PBI4DJC028000 0.25 +0.10 +66.67% 0.05 NA 0.05 21 791
29.000 126.2.PBI4DJC029000 0.06 -0.09 -60.00% 0.05 NA 0.05 35 247
30.000 126.2.PBI4DJC030000 0.02 +0.01 +100.00% 0.05 NA 0.05 4 48
31.000 126.2.PBI4DJC031000 0.01 -0.05 -83.33% 0.05 NA 0.05 4 4
32.000 126.2.PBI4DJC032000 NA NA NA NA NA 0.05 NA NA
33.000 126.2.PBI4DJC033000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.000 126.2.PBI4PJC009000 NA NA NA NA NA 0.05 NA NA
10.000 126.2.PBI4PJC010000 0.05 +0.05 NA 0.05 NA 0.05 1 1
11.000 126.2.PBI4PJC011000 0.05 unch unch 0.05 NA 0.05 1 13
12.000 126.2.PBI4PJC012000 0.04 -0.21 -84.00% 0.05 NA 0.05 5 8
13.000 126.2.PBI4PJC013000 0.05 unch unch 0.05 NA 0.05 18 41
14.000 126.2.PBI4PJC014000 0.02 -0.07 -77.78% 0.05 NA 0.05 2 100
15.000 126.2.PBI4PJC015000 0.13 -0.52 -80.00% 0.05 NA 0.05 5 63
16.000 126.2.PBI4PJC016000 0.04 -0.01 -20.00% 0.05 NA 0.05 3 103
17.000 126.2.PBI4PJC017000 0.30 +0.12 +66.67% 0.05 NA 0.05 7 55
18.000 126.2.PBI4PJC018000 0.05 unch unch 0.05 NA 0.05 2 254
19.000 126.2.PBI4PJC019000 0.17 -0.43 -71.67% 0.05 NA 0.05 5 217
20.000 126.2.PBI4PJC020000 0.05 +0.02 +66.67% 0.05 NA 0.05 8 2,793
21.000 126.2.PBI4PJC021000 0.05 -0.10 -66.67% 0.05 NA 0.05 2 449
22.000 126.2.PBI4PJC022000 0.10 unch unch 0.05 NA 0.05 205 1,531
23.000 126.2.PBI4PJC023000 0.05 unch unch 0.05 NA 0.05 25 3,654
24.000 126.2.PBI4PJC024000 0.15 -0.05 -25.00% 0.05 NA 0.05 82 2,537
25.000 126.2.PBI4PJC025000 0.05 -0.88 -94.62% 0.05 NA 0.05 40 6,082
26.000 126.2.PBI4PJC026000 1.85 +0.26 +16.35% 0.01 0.550 0.65 11 1,276
27.000 126.2.PBI4PJC027000 2.60 +1.93 +288.06% 0.06 1.400 1.7 9 228
28.000 126.2.PBI4PJC028000 2.10 +0.75 +55.56% 0.06 2.400 2.7 30 48
29.000 126.2.PBI4PJC029000 2.90 +1.00 +52.63% 0.16 3.400 3.8 15 40
30.000 126.2.PBI4PJC030000 2.50 -0.45 -15.25% 0.16 4.400 4.8 3 31
31.000 126.2.PBI4PJC031000 NA NA NA NA 5.300 5.7 NA NA
32.000 126.2.PBI4PJC032000 NA NA NA NA 6.300 6.7 NA NA
33.000 126.2.PBI4PJC033000 NA NA NA NA 7.300 7.7 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 9:25 AM ET