PITNEY BOWES Inc

(NYSE: PBI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.36Down-0.12-0.47%Today's Close  |  25.36 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.PBI4EHC017000 9.70 +9.70 NA 0.34 8.200 8.7 3 3
18.000 126.2.PBI4EHC018000 7.00 +7.00 NA 0.34 7.300 7.7 20 20
19.000 126.2.PBI4EHC019000 NA NA NA NA 6.200 6.7 NA NA
20.000 126.2.PBI4EHC020000 NA NA NA NA 5.300 5.7 NA NA
21.000 126.2.PBI4EHC021000 NA NA NA NA 4.400 4.7 NA NA
22.000 126.2.PBI4EHC022000 4.20 +4.20 NA 0.44 3.500 3.8 58 58
23.000 126.2.PBI4EHC023000 4.00 -0.30 -6.98% 0.54 2.700 2.9 10 15
24.000 126.2.PBI4EHC024000 2.05 +0.35 +20.59% 0.74 2.000 2.1 155 200
25.000 126.2.PBI4EHC025000 1.41 +0.46 +48.42% 1.14 1.350 1.5 278 676
26.000 126.2.PBI4EHC026000 0.88 -0.07 -7.37% 0.9 0.850 0.9 269 1,267
27.000 126.2.PBI4EHC027000 0.50 -0.07 -12.28% 0.65 0.500 0.65 70 463
28.000 126.2.PBI4EHC028000 0.29 -0.01 -3.33% 0.4 0.300 0.4 16 463
29.000 126.2.PBI4EHC029000 0.40 +0.05 +14.29% 0.3 0.150 0.3 15 66
30.000 126.2.PBI4EHC030000 0.12 -0.13 -52.00% 0.2 0.050 0.2 10 623
31.000 126.2.PBI4EHC031000 0.04 -0.17 -80.95% 0.15 0.050 0.15 8 8
32.000 126.2.PBI4EHC032000 NA NA NA NA NA 0.1 NA NA
33.000 126.2.PBI4EHC033000 NA NA NA NA NA 0.1 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
17.000 126.2.PBI4QHC017000 NA NA NA NA NA 0.1 NA NA
18.000 126.2.PBI4QHC018000 0.04 +0.04 NA 0.1 NA 0.1 10 10
19.000 126.2.PBI4QHC019000 0.11 +0.11 NA 0.15 0.050 0.15 10 10
20.000 126.2.PBI4QHC020000 0.10 +0.10 NA 0.2 0.050 0.2 3 3
21.000 126.2.PBI4QHC021000 0.35 +0.05 +16.67% 0.25 0.150 0.25 30 45
22.000 126.2.PBI4QHC022000 0.35 unch unch 0.4 0.250 0.4 13 74
23.000 126.2.PBI4QHC023000 0.64 -0.21 -24.71% 0.55 0.450 0.55 25 155
24.000 126.2.PBI4QHC024000 0.70 -0.32 -31.37% 0.8 0.700 0.8 5 439
25.000 126.2.PBI4QHC025000 1.15 unch unch 1.2 1.100 1.2 73 479
26.000 126.2.PBI4QHC026000 1.72 +0.07 +4.24% 1.11 1.650 1.75 2 798
27.000 126.2.PBI4QHC027000 2.55 -0.12 -4.49% 0.81 2.250 2.45 2 1,714
28.000 126.2.PBI4QHC028000 1.85 +1.85 NA 0.66 3.000 3.3 2 2
29.000 126.2.PBI4QHC029000 3.30 +3.30 NA 0.46 3.900 4.1 13 13
30.000 126.2.PBI4QHC030000 4.10 +4.10 NA 0.36 4.800 5 3 3
31.000 126.2.PBI4QHC031000 5.60 +1.50 +36.59% 0.46 5.600 6.1 14 20
32.000 126.2.PBI4QHC032000 5.70 +5.70 NA 0.36 6.600 7 92 77
33.000 126.2.PBI4QHC033000 5.90 +5.90 NA 0.36 7.600 8 15 15
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 5:07 PM ET