Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Pitney Bowes Inc (PBI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 140419C00009000 C 04/19/14 9.0 16.00 16.80
PBI 140419C00010000 C 04/19/14 10.0 15.00 15.80
PBI 140419C00011000 C 04/19/14 11.0 14.00 14.60
PBI 140419C00012000 C 04/19/14 12.0 13.00 13.60
PBI 140419C00013000 C 04/19/14 13.0 12.00 12.60
PBI 140419C00014000 C 04/19/14 14.0 11.20 11.60
PBI 140419C00015000 C 04/19/14 15.0 10.10 10.80
PBI 140419C00016000 C 04/19/14 16.0 9.20 9.70
PBI 140419C00017000 C 04/19/14 17.0 8.20 8.60
PBI 140419C00018000 C 04/19/14 18.0 7.20 7.60
PBI 140419C00019000 C 04/19/14 19.0 6.20 6.60
PBI 140419C00020000 C 04/19/14 20.0 5.30 5.50
PBI 140419C00021000 C 04/19/14 21.0 4.30 4.50
PBI 140419C00022000 C 04/19/14 22.0 3.30 3.50
PBI 140419C00023000 C 04/19/14 23.0 2.35 2.45
PBI 140419C00024000 C 04/19/14 24.0 1.35 1.50
PBI 140419C00025000 C 04/19/14 25.0 0.30 0.45
PBI 140419C00026000 C 04/19/14 26.0 0.00 0.05
PBI 140419C00027000 C 04/19/14 27.0 0.00 0.05
PBI 140419C00028000 C 04/19/14 28.0 0.00 0.05
PBI 140419C00029000 C 04/19/14 29.0 0.00 0.05
PBI 140419C00030000 C 04/19/14 30.0 0.00 0.05
PBI 140419C00031000 C 04/19/14 31.0 0.00 0.05
PBI 140419C00032000 C 04/19/14 32.0 0.00 0.05
PBI 140419C00033000 C 04/19/14 33.0 0.00 0.05
PBI 140419P00009000 P 04/19/14 9.0 0.00 0.05
PBI 140419P00010000 P 04/19/14 10.0 0.00 0.05
PBI 140419P00011000 P 04/19/14 11.0 0.00 0.05
PBI 140419P00012000 P 04/19/14 12.0 0.00 0.05
PBI 140419P00013000 P 04/19/14 13.0 0.00 0.05
PBI 140419P00014000 P 04/19/14 14.0 0.00 0.05
PBI 140419P00015000 P 04/19/14 15.0 0.00 0.05
PBI 140419P00016000 P 04/19/14 16.0 0.00 0.05
PBI 140419P00017000 P 04/19/14 17.0 0.00 0.05
PBI 140419P00018000 P 04/19/14 18.0 0.00 0.05
PBI 140419P00019000 P 04/19/14 19.0 0.00 0.05
PBI 140419P00020000 P 04/19/14 20.0 0.00 0.05
PBI 140419P00021000 P 04/19/14 21.0 0.00 0.05
PBI 140419P00022000 P 04/19/14 22.0 0.00 0.05
PBI 140419P00023000 P 04/19/14 23.0 0.00 0.05
PBI 140419P00024000 P 04/19/14 24.0 0.00 0.05
PBI 140419P00025000 P 04/19/14 25.0 0.00 0.05
PBI 140419P00026000 P 04/19/14 26.0 0.55 0.65
PBI 140419P00027000 P 04/19/14 27.0 1.40 1.70
PBI 140419P00028000 P 04/19/14 28.0 2.40 2.70
PBI 140419P00029000 P 04/19/14 29.0 3.40 3.80
PBI 140419P00030000 P 04/19/14 30.0 4.40 4.80
PBI 140419P00031000 P 04/19/14 31.0 5.30 5.70
PBI 140419P00032000 P 04/19/14 32.0 6.30 6.70
PBI 140419P00033000 P 04/19/14 33.0 7.30 7.70
PBI 140517C00017000 C 05/17/14 17.0 8.20 8.70
PBI 140517C00018000 C 05/17/14 18.0 7.30 7.70
PBI 140517C00019000 C 05/17/14 19.0 6.20 6.70
PBI 140517C00020000 C 05/17/14 20.0 5.30 5.70
PBI 140517C00021000 C 05/17/14 21.0 4.40 4.70
PBI 140517C00022000 C 05/17/14 22.0 3.50 3.70
PBI 140517C00023000 C 05/17/14 23.0 2.70 2.90
PBI 140517C00024000 C 05/17/14 24.0 2.00 2.10
PBI 140517C00025000 C 05/17/14 25.0 1.35 1.50
PBI 140517C00026000 C 05/17/14 26.0 0.85 0.90
PBI 140517C00027000 C 05/17/14 27.0 0.50 0.65
PBI 140517C00028000 C 05/17/14 28.0 0.30 0.40
PBI 140517C00029000 C 05/17/14 29.0 0.15 0.30
PBI 140517C00030000 C 05/17/14 30.0 0.05 0.20
PBI 140517C00031000 C 05/17/14 31.0 0.05 0.15
PBI 140517C00032000 C 05/17/14 32.0 0.00 0.10
PBI 140517C00033000 C 05/17/14 33.0 0.00 0.10
PBI 140517P00017000 P 05/17/14 17.0 0.00 0.10
PBI 140517P00018000 P 05/17/14 18.0 0.00 0.10
PBI 140517P00019000 P 05/17/14 19.0 0.05 0.15
PBI 140517P00020000 P 05/17/14 20.0 0.05 0.20
PBI 140517P00021000 P 05/17/14 21.0 0.15 0.25
PBI 140517P00022000 P 05/17/14 22.0 0.25 0.40
PBI 140517P00023000 P 05/17/14 23.0 0.45 0.55
PBI 140517P00024000 P 05/17/14 24.0 0.70 0.80
PBI 140517P00025000 P 05/17/14 25.0 1.10 1.20
PBI 140517P00026000 P 05/17/14 26.0 1.65 1.75
PBI 140517P00027000 P 05/17/14 27.0 2.25 2.45
PBI 140517P00028000 P 05/17/14 28.0 3.00 3.30
PBI 140517P00029000 P 05/17/14 29.0 3.90 4.10
PBI 140517P00030000 P 05/17/14 30.0 4.80 5.00
PBI 140517P00031000 P 05/17/14 31.0 5.60 6.10
PBI 140517P00032000 P 05/17/14 32.0 6.60 7.00
PBI 140517P00033000 P 05/17/14 33.0 7.60 8.00
PBI 140719C00014000 C 07/19/14 14.0 11.00 11.80
PBI 140719C00015000 C 07/19/14 15.0 10.10 10.60
PBI 140719C00016000 C 07/19/14 16.0 9.20 9.60
PBI 140719C00017000 C 07/19/14 17.0 8.20 8.70
PBI 140719C00018000 C 07/19/14 18.0 7.20 7.70
PBI 140719C00019000 C 07/19/14 19.0 6.30 6.70
PBI 140719C00020000 C 07/19/14 20.0 5.40 5.70
PBI 140719C00021000 C 07/19/14 21.0 4.50 4.80
PBI 140719C00022000 C 07/19/14 22.0 3.70 4.00
PBI 140719C00023000 C 07/19/14 23.0 3.00 3.20
PBI 140719C00024000 C 07/19/14 24.0 2.30 2.45
PBI 140719C00025000 C 07/19/14 25.0 1.75 1.85
PBI 140719C00026000 C 07/19/14 26.0 1.25 1.40
PBI 140719C00027000 C 07/19/14 27.0 0.90 1.00
PBI 140719C00028000 C 07/19/14 28.0 0.60 0.75
PBI 140719C00029000 C 07/19/14 29.0 0.40 0.55
PBI 140719C00030000 C 07/19/14 30.0 0.25 0.40
PBI 140719C00031000 C 07/19/14 31.0 0.15 0.30
PBI 140719C00032000 C 07/19/14 32.0 0.10 0.20
PBI 140719C00033000 C 07/19/14 33.0 0.05 0.15
PBI 140719C00034000 C 07/19/14 34.0 0.05 0.15
PBI 140719C00035000 C 07/19/14 35.0 0.00 0.10
PBI 140719P00014000 P 07/19/14 14.0 0.00 0.10
PBI 140719P00015000 P 07/19/14 15.0 0.00 0.10
PBI 140719P00016000 P 07/19/14 16.0 0.00 0.15
PBI 140719P00017000 P 07/19/14 17.0 0.05 0.20
PBI 140719P00018000 P 07/19/14 18.0 0.10 0.25
PBI 140719P00019000 P 07/19/14 19.0 0.15 0.25
PBI 140719P00020000 P 07/19/14 20.0 0.25 0.35
PBI 140719P00021000 P 07/19/14 21.0 0.35 0.50
PBI 140719P00022000 P 07/19/14 22.0 0.55 0.65
PBI 140719P00023000 P 07/19/14 23.0 0.75 0.90
PBI 140719P00024000 P 07/19/14 24.0 1.10 1.20
PBI 140719P00025000 P 07/19/14 25.0 1.55 1.65
PBI 140719P00026000 P 07/19/14 26.0 2.05 2.15
PBI 140719P00027000 P 07/19/14 27.0 2.65 2.80
PBI 140719P00028000 P 07/19/14 28.0 3.30 3.60
PBI 140719P00029000 P 07/19/14 29.0 4.10 4.40
PBI 140719P00030000 P 07/19/14 30.0 4.90 5.30
PBI 140719P00031000 P 07/19/14 31.0 5.80 6.20
PBI 140719P00032000 P 07/19/14 32.0 6.80 7.10
PBI 140719P00033000 P 07/19/14 33.0 7.60 8.10
PBI 140719P00034000 P 07/19/14 34.0 8.60 9.10
PBI 140719P00035000 P 07/19/14 35.0 9.60 10.00
PBI 141018C00014000 C 10/18/14 14.0 11.10 11.80
PBI 141018C00015000 C 10/18/14 15.0 10.10 10.70
PBI 141018C00016000 C 10/18/14 16.0 9.20 9.70
PBI 141018C00017000 C 10/18/14 17.0 8.30 8.70
PBI 141018C00018000 C 10/18/14 18.0 7.40 7.70
PBI 141018C00019000 C 10/18/14 19.0 6.50 6.80
PBI 141018C00020000 C 10/18/14 20.0 5.60 5.90
PBI 141018C00021000 C 10/18/14 21.0 4.80 5.10
PBI 141018C00022000 C 10/18/14 22.0 4.10 4.40
PBI 141018C00023000 C 10/18/14 23.0 3.40 3.70
PBI 141018C00024000 C 10/18/14 24.0 2.85 3.10
PBI 141018C00025000 C 10/18/14 25.0 2.35 2.50
PBI 141018C00026000 C 10/18/14 26.0 1.90 2.05
PBI 141018C00027000 C 10/18/14 27.0 1.50 1.65
PBI 141018C00028000 C 10/18/14 28.0 1.20 1.30
PBI 141018C00029000 C 10/18/14 29.0 0.95 1.10
PBI 141018C00030000 C 10/18/14 30.0 0.70 0.85
PBI 141018C00031000 C 10/18/14 31.0 0.55 0.65
PBI 141018C00032000 C 10/18/14 32.0 0.40 0.55
PBI 141018C00033000 C 10/18/14 33.0 0.30 0.45
PBI 141018C00034000 C 10/18/14 34.0 0.20 0.35
PBI 141018C00035000 C 10/18/14 35.0 0.15 0.30
PBI 141018C00036000 C 10/18/14 36.0 0.10 0.25
PBI 141018C00037000 C 10/18/14 37.0 0.10 0.20
PBI 141018C00038000 C 10/18/14 38.0 0.05 0.20
PBI 141018P00014000 P 10/18/14 14.0 0.05 0.20
PBI 141018P00015000 P 10/18/14 15.0 0.10 0.25
PBI 141018P00016000 P 10/18/14 16.0 0.15 0.30
PBI 141018P00017000 P 10/18/14 17.0 0.20 0.40
PBI 141018P00018000 P 10/18/14 18.0 0.30 0.50
PBI 141018P00019000 P 10/18/14 19.0 0.45 0.60
PBI 141018P00020000 P 10/18/14 20.0 0.60 0.80
PBI 141018P00021000 P 10/18/14 21.0 0.85 1.00
PBI 141018P00022000 P 10/18/14 22.0 1.10 1.25
PBI 141018P00023000 P 10/18/14 23.0 1.45 1.60
PBI 141018P00024000 P 10/18/14 24.0 1.85 2.00
PBI 141018P00025000 P 10/18/14 25.0 2.30 2.45
PBI 141018P00026000 P 10/18/14 26.0 2.85 3.00
PBI 141018P00027000 P 10/18/14 27.0 3.50 3.70
PBI 141018P00028000 P 10/18/14 28.0 4.10 4.30
PBI 141018P00029000 P 10/18/14 29.0 4.90 5.10
PBI 141018P00030000 P 10/18/14 30.0 5.60 6.00
PBI 141018P00031000 P 10/18/14 31.0 6.40 6.80
PBI 141018P00032000 P 10/18/14 32.0 7.30 7.70
PBI 141018P00033000 P 10/18/14 33.0 8.10 8.60
PBI 141018P00034000 P 10/18/14 34.0 9.10 9.50
PBI 141018P00035000 P 10/18/14 35.0 10.00 10.40
PBI 141018P00036000 P 10/18/14 36.0 11.00 11.40
PBI 141018P00037000 P 10/18/14 37.0 11.80 12.50
PBI 141018P00038000 P 10/18/14 38.0 12.80 13.40
PBI 150117C00003000 C 01/17/15 3.0 22.20 22.60
PBI 150117C00005000 C 01/17/15 5.0 20.20 20.70
PBI 150117C00008000 C 01/17/15 8.0 17.20 17.60
PBI 150117C00010000 C 01/17/15 10.0 15.20 15.60
PBI 150117C00013000 C 01/17/15 13.0 12.20 12.70
PBI 150117C00015000 C 01/17/15 15.0 10.10 10.80
PBI 150117C00017000 C 01/17/15 17.0 8.40 8.70
PBI 150117C00020000 C 01/17/15 20.0 5.90 6.20
PBI 150117C00022000 C 01/17/15 22.0 4.40 4.80
PBI 150117C00025000 C 01/17/15 25.0 2.75 2.95
PBI 150117C00027000 C 01/17/15 27.0 1.95 2.15
PBI 150117C00030000 C 01/17/15 30.0 1.10 1.30
PBI 150117C00035000 C 01/17/15 35.0 0.40 0.55
PBI 150117P00003000 P 01/17/15 3.0 0.00 0.05
PBI 150117P00005000 P 01/17/15 5.0 0.00 0.05
PBI 150117P00008000 P 01/17/15 8.0 0.00 0.10
PBI 150117P00010000 P 01/17/15 10.0 0.05 0.15
PBI 150117P00013000 P 01/17/15 13.0 0.10 0.30
PBI 150117P00015000 P 01/17/15 15.0 0.25 0.45
PBI 150117P00017000 P 01/17/15 17.0 0.45 0.55
PBI 150117P00020000 P 01/17/15 20.0 1.05 1.20
PBI 150117P00022000 P 01/17/15 22.0 1.65 1.80
PBI 150117P00025000 P 01/17/15 25.0 2.95 3.10
PBI 150117P00027000 P 01/17/15 27.0 4.10 4.30
PBI 150117P00030000 P 01/17/15 30.0 6.20 6.50
PBI 150117P00035000 P 01/17/15 35.0 10.40 10.90
PBI 160115C00005000 C 01/15/16 5.0 20.20 20.60
PBI 160115C00008000 C 01/15/16 8.0 17.20 17.60
PBI 160115C00010000 C 01/15/16 10.0 15.20 15.60
PBI 160115C00013000 C 01/15/16 13.0 12.20 12.60
PBI 160115C00015000 C 01/15/16 15.0 10.40 10.70
PBI 160115C00017000 C 01/15/16 17.0 8.70 9.10
PBI 160115C00020000 C 01/15/16 20.0 6.60 7.00
PBI 160115C00022000 C 01/15/16 22.0 5.40 5.80
PBI 160115C00025000 C 01/15/16 25.0 3.90 4.30
PBI 160115C00027000 C 01/15/16 27.0 3.10 3.50
PBI 160115C00030000 C 01/15/16 30.0 2.15 2.50
PBI 160115C00035000 C 01/15/16 35.0 1.10 1.50
PBI 160115P00005000 P 01/15/16 5.0 0.00 0.15
PBI 160115P00008000 P 01/15/16 8.0 0.15 0.30
PBI 160115P00010000 P 01/15/16 10.0 0.30 0.50
PBI 160115P00013000 P 01/15/16 13.0 0.65 0.90
PBI 160115P00015000 P 01/15/16 15.0 1.05 1.25
PBI 160115P00017000 P 01/15/16 17.0 1.50 1.75
PBI 160115P00020000 P 01/15/16 20.0 2.50 2.80
PBI 160115P00022000 P 01/15/16 22.0 3.30 3.70
PBI 160115P00025000 P 01/15/16 25.0 4.90 5.20
PBI 160115P00027000 P 01/15/16 27.0 6.10 6.50
PBI 160115P00030000 P 01/15/16 30.0 8.10 8.60
PBI 160115P00035000 P 01/15/16 35.0 12.00 12.60

OPRA data is delayed 15 minutes.