Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Pitney Bowes Inc (PBI)
As of May 20 2013 7:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 130622C00006000 C 06/22/13 6.0 7.20 9.80
PBI 130622C00007000 C 06/22/13 7.0 6.20 8.90
PBI 130622C00008000 C 06/22/13 8.0 5.20 7.80
PBI 130622C00009000 C 06/22/13 9.0 4.20 6.80
PBI 130622C00010000 C 06/22/13 10.0 4.30 5.30
PBI 130622C00011000 C 06/22/13 11.0 3.60 4.30
PBI 130622C00012000 C 06/22/13 12.0 2.60 3.30
PBI 130622C00013000 C 06/22/13 13.0 2.20 2.25
PBI 130622C00014000 C 06/22/13 14.0 1.25 1.35
PBI 130622C00015000 C 06/22/13 15.0 0.50 0.60
PBI 130622C00016000 C 06/22/13 16.0 0.15 0.20
PBI 130622C00017000 C 06/22/13 17.0 0.00 0.05
PBI 130622C00018000 C 06/22/13 18.0 0.00 0.10
PBI 130622C00019000 C 06/22/13 19.0 0.00 0.05
PBI 130622C00020000 C 06/22/13 20.0 0.00 0.15
PBI 130622C00021000 C 06/22/13 21.0 0.00 0.20
PBI 130622C00022000 C 06/22/13 22.0 0.00 0.05
PBI 130622P00006000 P 06/22/13 6.0 0.00 0.20
PBI 130622P00007000 P 06/22/13 7.0 0.00 0.20
PBI 130622P00008000 P 06/22/13 8.0 0.00 0.20
PBI 130622P00009000 P 06/22/13 9.0 0.00 0.20
PBI 130622P00010000 P 06/22/13 10.0 0.00 0.15
PBI 130622P00011000 P 06/22/13 11.0 0.00 0.10
PBI 130622P00012000 P 06/22/13 12.0 0.00 0.05
PBI 130622P00013000 P 06/22/13 13.0 0.05 0.10
PBI 130622P00014000 P 06/22/13 14.0 0.10 0.15
PBI 130622P00015000 P 06/22/13 15.0 0.40 0.45
PBI 130622P00016000 P 06/22/13 16.0 1.00 1.05
PBI 130622P00017000 P 06/22/13 17.0 1.85 1.95
PBI 130622P00018000 P 06/22/13 18.0 2.80 3.00
PBI 130622P00019000 P 06/22/13 19.0 3.80 4.00
PBI 130622P00020000 P 06/22/13 20.0 4.80 5.00
PBI 130622P00021000 P 06/22/13 21.0 5.40 6.10
PBI 130622P00022000 P 06/22/13 22.0 6.80 7.00
PBI 130720C00003000 C 07/20/13 3.0 11.40 12.30
PBI 130720C00004000 C 07/20/13 4.0 10.40 11.30
PBI 130720C00005000 C 07/20/13 5.0 9.60 10.30
PBI 130720C00006000 C 07/20/13 6.0 8.60 9.30
PBI 130720C00007000 C 07/20/13 7.0 7.60 8.30
PBI 130720C00008000 C 07/20/13 8.0 6.60 7.30
PBI 130720C00009000 C 07/20/13 9.0 5.60 6.30
PBI 130720C00010000 C 07/20/13 10.0 4.60 5.30
PBI 130720C00011000 C 07/20/13 11.0 4.10 4.30
PBI 130720C00012000 C 07/20/13 12.0 3.20 3.30
PBI 130720C00013000 C 07/20/13 13.0 2.10 2.35
PBI 130720C00014000 C 07/20/13 14.0 1.40 1.50
PBI 130720C00015000 C 07/20/13 15.0 0.75 0.80
PBI 130720C00016000 C 07/20/13 16.0 0.30 0.35
PBI 130720C00017000 C 07/20/13 17.0 0.10 0.15
PBI 130720C00018000 C 07/20/13 18.0 0.00 0.10
PBI 130720C00019000 C 07/20/13 19.0 0.00 0.10
PBI 130720C00020000 C 07/20/13 20.0 0.00 0.10
PBI 130720C00021000 C 07/20/13 21.0 0.00 0.20
PBI 130720P00003000 P 07/20/13 3.0 0.00 0.20
PBI 130720P00004000 P 07/20/13 4.0 0.00 0.20
PBI 130720P00005000 P 07/20/13 5.0 0.00 0.20
PBI 130720P00006000 P 07/20/13 6.0 0.00 0.20
PBI 130720P00007000 P 07/20/13 7.0 0.00 0.20
PBI 130720P00008000 P 07/20/13 8.0 0.00 0.20
PBI 130720P00009000 P 07/20/13 9.0 0.00 0.25
PBI 130720P00010000 P 07/20/13 10.0 0.00 0.15
PBI 130720P00011000 P 07/20/13 11.0 0.05 0.15
PBI 130720P00012000 P 07/20/13 12.0 0.05 0.10
PBI 130720P00013000 P 07/20/13 13.0 0.15 0.20
PBI 130720P00014000 P 07/20/13 14.0 0.30 0.35
PBI 130720P00015000 P 07/20/13 15.0 0.65 0.70
PBI 130720P00016000 P 07/20/13 16.0 1.20 1.30
PBI 130720P00017000 P 07/20/13 17.0 2.00 2.10
PBI 130720P00018000 P 07/20/13 18.0 2.85 3.10
PBI 130720P00019000 P 07/20/13 19.0 3.80 4.10
PBI 130720P00020000 P 07/20/13 20.0 4.80 5.10
PBI 130720P00021000 P 07/20/13 21.0 5.80 6.10
PBI 131019C00005000 C 10/19/13 5.0 8.50 10.70
PBI 131019C00006000 C 10/19/13 6.0 7.50 10.10
PBI 131019C00007000 C 10/19/13 7.0 6.10 9.20
PBI 131019C00008000 C 10/19/13 8.0 5.10 7.30
PBI 131019C00009000 C 10/19/13 9.0 4.10 6.30
PBI 131019C00010000 C 10/19/13 10.0 3.50 5.90
PBI 131019C00011000 C 10/19/13 11.0 2.80 5.20
PBI 131019C00012000 C 10/19/13 12.0 3.10 3.50
PBI 131019C00013000 C 10/19/13 13.0 2.15 2.65
PBI 131019C00014000 C 10/19/13 14.0 1.75 1.90
PBI 131019C00015000 C 10/19/13 15.0 1.20 1.30
PBI 131019C00016000 C 10/19/13 16.0 0.75 0.85
PBI 131019C00017000 C 10/19/13 17.0 0.45 0.55
PBI 131019C00018000 C 10/19/13 18.0 0.25 0.35
PBI 131019C00019000 C 10/19/13 19.0 0.10 0.20
PBI 131019C00020000 C 10/19/13 20.0 0.05 0.15
PBI 131019C00021000 C 10/19/13 21.0 0.00 0.15
PBI 131019C00022000 C 10/19/13 22.0 0.00 0.15
PBI 131019C00023000 C 10/19/13 23.0 0.00 0.20
PBI 131019P00005000 P 10/19/13 5.0 0.00 0.20
PBI 131019P00006000 P 10/19/13 6.0 0.00 0.25
PBI 131019P00007000 P 10/19/13 7.0 0.00 0.25
PBI 131019P00008000 P 10/19/13 8.0 0.05 0.20
PBI 131019P00009000 P 10/19/13 9.0 0.10 0.15
PBI 131019P00010000 P 10/19/13 10.0 0.15 0.25
PBI 131019P00011000 P 10/19/13 11.0 0.25 0.35
PBI 131019P00012000 P 10/19/13 12.0 0.35 0.45
PBI 131019P00013000 P 10/19/13 13.0 0.60 0.65
PBI 131019P00014000 P 10/19/13 14.0 0.90 0.95
PBI 131019P00015000 P 10/19/13 15.0 1.35 1.40
PBI 131019P00016000 P 10/19/13 16.0 1.90 2.00
PBI 131019P00017000 P 10/19/13 17.0 2.55 3.00
PBI 131019P00018000 P 10/19/13 18.0 3.30 4.00
PBI 131019P00019000 P 10/19/13 19.0 4.20 4.90
PBI 131019P00020000 P 10/19/13 20.0 5.10 6.00
PBI 131019P00021000 P 10/19/13 21.0 5.30 6.90
PBI 131019P00022000 P 10/19/13 22.0 6.20 9.10
PBI 131019P00023000 P 10/19/13 23.0 6.90 10.10
PBI 140118C00003000 C 01/18/14 3.0 12.10 12.30
PBI 140118C00004000 C 01/18/14 4.0 11.10 11.30
PBI 140118C00005000 C 01/18/14 5.0 10.10 10.30
PBI 140118C00006000 C 01/18/14 6.0 9.10 9.30
PBI 140118C00007000 C 01/18/14 7.0 8.10 8.30
PBI 140118C00008000 C 01/18/14 8.0 7.00 7.30
PBI 140118C00009000 C 01/18/14 9.0 6.10 6.30
PBI 140118C00010000 C 01/18/14 10.0 5.20 5.30
PBI 140118C00011000 C 01/18/14 11.0 4.30 4.40
PBI 140118C00012000 C 01/18/14 12.0 3.40 3.60
PBI 140118C00013000 C 01/18/14 13.0 2.65 2.75
PBI 140118C00014000 C 01/18/14 14.0 2.00 2.10
PBI 140118C00015000 C 01/18/14 15.0 1.45 1.55
PBI 140118C00016000 C 01/18/14 16.0 1.00 1.10
PBI 140118C00017000 C 01/18/14 17.0 0.70 0.80
PBI 140118C00018000 C 01/18/14 18.0 0.45 0.50
PBI 140118C00019000 C 01/18/14 19.0 0.30 0.40
PBI 140118C00020000 C 01/18/14 20.0 0.20 0.30
PBI 140118C00021000 C 01/18/14 21.0 0.10 0.20
PBI 140118C00022000 C 01/18/14 22.0 0.10 0.15
PBI 140118C00023000 C 01/18/14 23.0 0.05 0.15
PBI 140118C00024000 C 01/18/14 24.0 0.00 0.10
PBI 140118C00025000 C 01/18/14 25.0 0.00 0.10
PBI 140118P00003000 P 01/18/14 3.0 0.00 0.10
PBI 140118P00004000 P 01/18/14 4.0 0.00 0.10
PBI 140118P00005000 P 01/18/14 5.0 0.00 0.10
PBI 140118P00006000 P 01/18/14 6.0 0.05 0.15
PBI 140118P00007000 P 01/18/14 7.0 0.10 0.15
PBI 140118P00008000 P 01/18/14 8.0 0.15 0.20
PBI 140118P00009000 P 01/18/14 9.0 0.20 0.30
PBI 140118P00010000 P 01/18/14 10.0 0.30 0.40
PBI 140118P00011000 P 01/18/14 11.0 0.45 0.55
PBI 140118P00012000 P 01/18/14 12.0 0.65 0.75
PBI 140118P00013000 P 01/18/14 13.0 0.95 1.05
PBI 140118P00014000 P 01/18/14 14.0 1.30 1.40
PBI 140118P00015000 P 01/18/14 15.0 1.80 1.90
PBI 140118P00016000 P 01/18/14 16.0 2.40 2.50
PBI 140118P00017000 P 01/18/14 17.0 3.00 3.20
PBI 140118P00018000 P 01/18/14 18.0 3.80 4.00
PBI 140118P00019000 P 01/18/14 19.0 4.60 4.90
PBI 140118P00020000 P 01/18/14 20.0 5.50 5.70
PBI 140118P00021000 P 01/18/14 21.0 6.50 6.70
PBI 140118P00022000 P 01/18/14 22.0 7.40 7.60
PBI 140118P00023000 P 01/18/14 23.0 8.40 8.60
PBI 140118P00024000 P 01/18/14 24.0 9.40 9.60
PBI 140118P00025000 P 01/18/14 25.0 10.30 10.50
PBI 150117C00003000 C 01/17/15 3.0 12.00 12.30
PBI 150117C00005000 C 01/17/15 5.0 10.00 10.30
PBI 150117C00008000 C 01/17/15 8.0 7.00 7.30
PBI 150117C00010000 C 01/17/15 10.0 5.20 5.50
PBI 150117C00013000 C 01/17/15 13.0 3.10 3.40
PBI 150117C00015000 C 01/17/15 15.0 2.05 2.35
PBI 150117C00017000 C 01/17/15 17.0 1.30 1.50
PBI 150117C00020000 C 01/17/15 20.0 0.65 0.80
PBI 150117C00022000 C 01/17/15 22.0 0.30 0.60
PBI 150117C00025000 C 01/17/15 25.0 0.10 0.35
PBI 150117P00003000 P 01/17/15 3.0 0.05 0.20
PBI 150117P00005000 P 01/17/15 5.0 0.15 0.30
PBI 150117P00008000 P 01/17/15 8.0 0.55 0.65
PBI 150117P00010000 P 01/17/15 10.0 1.00 1.15
PBI 150117P00013000 P 01/17/15 13.0 2.05 2.25
PBI 150117P00015000 P 01/17/15 15.0 3.10 3.40
PBI 150117P00017000 P 01/17/15 17.0 4.30 4.70
PBI 150117P00020000 P 01/17/15 20.0 6.70 7.20
PBI 150117P00022000 P 01/17/15 22.0 8.40 8.90
PBI 150117P00025000 P 01/17/15 25.0 11.10 11.70