Options Lookup

VL Survey Page (Mar 15, 2024) Premium Content
Pitney Bowes Inc (PBI)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 240419C00000500 C Apr 19, 2024 0.5 3.00 4.20
PBI 240419C00001000 C Apr 19, 2024 1.0 2.50 3.70
PBI 240419C00001500 C Apr 19, 2024 1.5 2.00 3.20
PBI 240419C00002000 C Apr 19, 2024 2.0 1.35 2.70
PBI 240419C00002500 C Apr 19, 2024 2.5 0.95 2.20
PBI 240419C00003000 C Apr 19, 2024 3.0 0.70 1.25
PBI 240419C00003500 C Apr 19, 2024 3.5 0.50 0.65
PBI 240419C00004000 C Apr 19, 2024 4.0 0.10 0.30
PBI 240419C00004500 C Apr 19, 2024 4.5 0.05 0.10
PBI 240419C00005000 C Apr 19, 2024 5.0 0.00 0.05
PBI 240419C00005500 C Apr 19, 2024 5.5 0.00 0.05
PBI 240419C00006000 C Apr 19, 2024 6.0 0.00 0.15
PBI 240419C00007000 C Apr 19, 2024 7.0 0.00 0.05
PBI 240419P00000500 P Apr 19, 2024 0.5 0.00 0.65
PBI 240419P00001000 P Apr 19, 2024 1.0 0.00 0.65
PBI 240419P00001500 P Apr 19, 2024 1.5 0.00 0.70
PBI 240419P00002000 P Apr 19, 2024 2.0 0.00 0.75
PBI 240419P00002500 P Apr 19, 2024 2.5 0.00 0.05
PBI 240419P00003000 P Apr 19, 2024 3.0 0.00 0.05
PBI 240419P00003500 P Apr 19, 2024 3.5 0.00 0.10
PBI 240419P00004000 P Apr 19, 2024 4.0 0.15 0.20
PBI 240419P00004500 P Apr 19, 2024 4.5 0.45 0.55
PBI 240419P00005000 P Apr 19, 2024 5.0 0.85 1.05
PBI 240419P00005500 P Apr 19, 2024 5.5 0.75 1.95
PBI 240419P00006000 P Apr 19, 2024 6.0 1.25 2.65
PBI 240419P00007000 P Apr 19, 2024 7.0 2.55 3.10
PBI 240517C00001000 C May 17, 2024 1.0 2.50 3.70
PBI 240517C00001500 C May 17, 2024 1.5 1.80 3.40
PBI 240517C00002000 C May 17, 2024 2.0 1.30 2.85
PBI 240517C00002500 C May 17, 2024 2.5 0.85 2.30
PBI 240517C00003000 C May 17, 2024 3.0 1.05 1.20
PBI 240517C00003500 C May 17, 2024 3.5 0.65 0.75
PBI 240517C00004000 C May 17, 2024 4.0 0.35 0.45
PBI 240517C00004500 C May 17, 2024 4.5 0.10 0.25
PBI 240517C00005000 C May 17, 2024 5.0 0.05 0.15
PBI 240517C00005500 C May 17, 2024 5.5 0.00 0.10
PBI 240517C00006000 C May 17, 2024 6.0 0.00 0.05
PBI 240517C00007000 C May 17, 2024 7.0 0.00 0.10
PBI 240517P00001000 P May 17, 2024 1.0 0.00 0.75
PBI 240517P00001500 P May 17, 2024 1.5 0.00 0.75
PBI 240517P00002000 P May 17, 2024 2.0 0.00 0.75
PBI 240517P00002500 P May 17, 2024 2.5 0.00 0.75
PBI 240517P00003000 P May 17, 2024 3.0 0.00 0.10
PBI 240517P00003500 P May 17, 2024 3.5 0.10 0.20
PBI 240517P00004000 P May 17, 2024 4.0 0.25 0.35
PBI 240517P00004500 P May 17, 2024 4.5 0.55 0.65
PBI 240517P00005000 P May 17, 2024 5.0 0.95 1.05
PBI 240517P00005500 P May 17, 2024 5.5 1.40 1.55
PBI 240517P00006000 P May 17, 2024 6.0 1.85 2.05
PBI 240517P00007000 P May 17, 2024 7.0 2.35 3.10
PBI 240719C00000500 C Jul 19, 2024 0.5 3.00 4.20
PBI 240719C00001000 C Jul 19, 2024 1.0 2.50 3.70
PBI 240719C00001500 C Jul 19, 2024 1.5 1.75 3.40
PBI 240719C00002000 C Jul 19, 2024 2.0 1.30 2.85
PBI 240719C00002500 C Jul 19, 2024 2.5 1.45 1.65
PBI 240719C00003000 C Jul 19, 2024 3.0 1.10 1.20
PBI 240719C00003500 C Jul 19, 2024 3.5 0.60 0.85
PBI 240719C00004000 C Jul 19, 2024 4.0 0.30 0.55
PBI 240719C00004500 C Jul 19, 2024 4.5 0.20 0.35
PBI 240719C00005000 C Jul 19, 2024 5.0 0.10 0.20
PBI 240719C00005500 C Jul 19, 2024 5.5 0.05 0.15
PBI 240719C00006000 C Jul 19, 2024 6.0 0.00 0.10
PBI 240719C00007000 C Jul 19, 2024 7.0 0.00 0.10
PBI 240719C00008000 C Jul 19, 2024 8.0 0.00 0.05
PBI 240719P00000500 P Jul 19, 2024 0.5 0.00 0.75
PBI 240719P00001000 P Jul 19, 2024 1.0 0.00 0.75
PBI 240719P00001500 P Jul 19, 2024 1.5 0.00 0.75
PBI 240719P00002000 P Jul 19, 2024 2.0 0.00 0.75
PBI 240719P00002500 P Jul 19, 2024 2.5 0.00 0.10
PBI 240719P00003000 P Jul 19, 2024 3.0 0.05 0.15
PBI 240719P00003500 P Jul 19, 2024 3.5 0.15 0.25
PBI 240719P00004000 P Jul 19, 2024 4.0 0.35 0.50
PBI 240719P00004500 P Jul 19, 2024 4.5 0.65 0.75
PBI 240719P00005000 P Jul 19, 2024 5.0 1.05 1.15
PBI 240719P00005500 P Jul 19, 2024 5.5 0.70 1.60
PBI 240719P00006000 P Jul 19, 2024 6.0 1.95 2.05
PBI 240719P00007000 P Jul 19, 2024 7.0 2.90 3.10
PBI 240719P00008000 P Jul 19, 2024 8.0 3.20 4.20
PBI 241018C00000500 C Oct 18, 2024 0.5 3.00 4.20
PBI 241018C00001000 C Oct 18, 2024 1.0 2.50 3.70
PBI 241018C00001500 C Oct 18, 2024 1.5 1.60 2.75
PBI 241018C00002000 C Oct 18, 2024 2.0 1.95 2.20
PBI 241018C00002500 C Oct 18, 2024 2.5 1.55 1.80
PBI 241018C00003000 C Oct 18, 2024 3.0 1.15 1.30
PBI 241018C00003500 C Oct 18, 2024 3.5 0.70 0.95
PBI 241018C00004000 C Oct 18, 2024 4.0 0.35 0.70
PBI 241018C00004500 C Oct 18, 2024 4.5 0.35 0.50
PBI 241018C00005000 C Oct 18, 2024 5.0 0.20 0.35
PBI 241018C00005500 C Oct 18, 2024 5.5 0.15 0.25
PBI 241018C00006000 C Oct 18, 2024 6.0 0.05 0.20
PBI 241018C00007000 C Oct 18, 2024 7.0 0.05 0.10
PBI 241018P00000500 P Oct 18, 2024 0.5 0.00 0.20
PBI 241018P00001000 P Oct 18, 2024 1.0 0.00 0.75
PBI 241018P00001500 P Oct 18, 2024 1.5 0.00 0.75
PBI 241018P00002000 P Oct 18, 2024 2.0 0.00 0.10
PBI 241018P00002500 P Oct 18, 2024 2.5 0.05 0.15
PBI 241018P00003000 P Oct 18, 2024 3.0 0.15 0.25
PBI 241018P00003500 P Oct 18, 2024 3.5 0.30 0.40
PBI 241018P00004000 P Oct 18, 2024 4.0 0.50 0.65
PBI 241018P00004500 P Oct 18, 2024 4.5 0.80 0.95
PBI 241018P00005000 P Oct 18, 2024 5.0 1.15 1.25
PBI 241018P00005500 P Oct 18, 2024 5.5 1.55 1.70
PBI 241018P00006000 P Oct 18, 2024 6.0 2.00 2.10
PBI 241018P00007000 P Oct 18, 2024 7.0 2.90 3.10
PBI 241220C00000500 C Dec 20, 2024 0.5 3.00 4.20
PBI 241220C00001000 C Dec 20, 2024 1.0 2.45 4.10
PBI 241220C00001500 C Dec 20, 2024 1.5 1.55 3.50
PBI 241220C00002000 C Dec 20, 2024 2.0 2.00 2.25
PBI 241220C00002500 C Dec 20, 2024 2.5 1.60 1.75
PBI 241220C00003000 C Dec 20, 2024 3.0 0.90 1.35
PBI 241220C00003500 C Dec 20, 2024 3.5 0.85 1.05
PBI 241220C00004000 C Dec 20, 2024 4.0 0.55 0.80
PBI 241220C00004500 C Dec 20, 2024 4.5 0.30 0.60
PBI 241220C00005000 C Dec 20, 2024 5.0 0.25 0.45
PBI 241220C00005500 C Dec 20, 2024 5.5 0.25 0.35
PBI 241220C00007000 C Dec 20, 2024 7.0 0.05 0.15
PBI 241220P00000500 P Dec 20, 2024 0.5 0.00 0.20
PBI 241220P00001000 P Dec 20, 2024 1.0 0.00 0.75
PBI 241220P00001500 P Dec 20, 2024 1.5 0.00 0.75
PBI 241220P00002000 P Dec 20, 2024 2.0 0.00 0.15
PBI 241220P00002500 P Dec 20, 2024 2.5 0.10 0.20
PBI 241220P00003000 P Dec 20, 2024 3.0 0.20 0.35
PBI 241220P00003500 P Dec 20, 2024 3.5 0.40 0.50
PBI 241220P00004000 P Dec 20, 2024 4.0 0.60 0.75
PBI 241220P00004500 P Dec 20, 2024 4.5 0.85 1.05
PBI 241220P00005000 P Dec 20, 2024 5.0 1.25 1.35
PBI 241220P00005500 P Dec 20, 2024 5.5 0.65 1.75
PBI 241220P00007000 P Dec 20, 2024 7.0 2.95 3.10
PBI 250117C00000500 C Jan 17, 2025 0.5 2.60 4.70
PBI 250117C00001000 C Jan 17, 2025 1.0 2.00 4.20
PBI 250117C00001500 C Jan 17, 2025 1.5 2.30 3.70
PBI 250117C00002000 C Jan 17, 2025 2.0 2.00 2.60
PBI 250117C00002500 C Jan 17, 2025 2.5 1.60 1.80
PBI 250117C00003000 C Jan 17, 2025 3.0 1.25 1.40
PBI 250117C00003500 C Jan 17, 2025 3.5 0.45 1.10
PBI 250117C00004000 C Jan 17, 2025 4.0 0.40 0.85
PBI 250117C00004500 C Jan 17, 2025 4.5 0.25 0.65
PBI 250117C00005000 C Jan 17, 2025 5.0 0.35 0.50
PBI 250117C00005500 C Jan 17, 2025 5.5 0.25 0.35
PBI 250117C00007000 C Jan 17, 2025 7.0 0.10 0.20
PBI 250117P00000500 P Jan 17, 2025 0.5 0.00 0.20
PBI 250117P00001000 P Jan 17, 2025 1.0 0.00 1.10
PBI 250117P00001500 P Jan 17, 2025 1.5 0.00 1.10
PBI 250117P00002000 P Jan 17, 2025 2.0 0.05 0.15
PBI 250117P00002500 P Jan 17, 2025 2.5 0.15 0.20
PBI 250117P00003000 P Jan 17, 2025 3.0 0.25 0.35
PBI 250117P00003500 P Jan 17, 2025 3.5 0.40 0.55
PBI 250117P00004000 P Jan 17, 2025 4.0 0.65 0.80
PBI 250117P00004500 P Jan 17, 2025 4.5 0.95 1.05
PBI 250117P00005000 P Jan 17, 2025 5.0 1.30 1.40
PBI 250117P00005500 P Jan 17, 2025 5.5 0.80 2.75
PBI 250117P00007000 P Jan 17, 2025 7.0 1.95 3.10

OPRA data is delayed 15 minutes.