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 24 2014 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBI 140517C00017000 C 05/17/14 17.0 8.20 8.80
PBI 140517C00018000 C 05/17/14 18.0 7.20 7.80
PBI 140517C00019000 C 05/17/14 19.0 6.20 6.80
PBI 140517C00020000 C 05/17/14 20.0 5.30 6.00
PBI 140517C00021000 C 05/17/14 21.0 4.60 4.80
PBI 140517C00022000 C 05/17/14 22.0 3.70 3.90
PBI 140517C00023000 C 05/17/14 23.0 2.85 3.00
PBI 140517C00024000 C 05/17/14 24.0 2.05 2.25
PBI 140517C00025000 C 05/17/14 25.0 1.45 1.55
PBI 140517C00026000 C 05/17/14 26.0 0.90 1.00
PBI 140517C00027000 C 05/17/14 27.0 0.55 0.65
PBI 140517C00028000 C 05/17/14 28.0 0.30 0.40
PBI 140517C00029000 C 05/17/14 29.0 0.15 0.25
PBI 140517C00030000 C 05/17/14 30.0 0.05 0.20
PBI 140517C00031000 C 05/17/14 31.0 0.00 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 0.05
PBI 140517P00018000 P 05/17/14 18.0 0.00 0.10
PBI 140517P00019000 P 05/17/14 19.0 0.00 0.15
PBI 140517P00020000 P 05/17/14 20.0 0.05 0.15
PBI 140517P00021000 P 05/17/14 21.0 0.10 0.25
PBI 140517P00022000 P 05/17/14 22.0 0.20 0.30
PBI 140517P00023000 P 05/17/14 23.0 0.35 0.45
PBI 140517P00024000 P 05/17/14 24.0 0.60 0.70
PBI 140517P00025000 P 05/17/14 25.0 0.95 1.05
PBI 140517P00026000 P 05/17/14 26.0 1.45 1.55
PBI 140517P00027000 P 05/17/14 27.0 2.05 2.20
PBI 140517P00028000 P 05/17/14 28.0 2.80 3.10
PBI 140517P00029000 P 05/17/14 29.0 3.60 3.90
PBI 140517P00030000 P 05/17/14 30.0 4.60 4.90
PBI 140517P00031000 P 05/17/14 31.0 5.40 6.00
PBI 140517P00032000 P 05/17/14 32.0 6.30 7.00
PBI 140517P00033000 P 05/17/14 33.0 7.40 8.00
PBI 140621C00017000 C 06/21/14 17.0 8.20 8.80
PBI 140621C00018000 C 06/21/14 18.0 7.20 7.80
PBI 140621C00019000 C 06/21/14 19.0 6.30 7.00
PBI 140621C00020000 C 06/21/14 20.0 5.60 5.80
PBI 140621C00021000 C 06/21/14 21.0 4.70 4.90
PBI 140621C00022000 C 06/21/14 22.0 3.80 4.00
PBI 140621C00023000 C 06/21/14 23.0 2.95 3.20
PBI 140621C00024000 C 06/21/14 24.0 2.25 2.40
PBI 140621C00025000 C 06/21/14 25.0 1.65 1.75
PBI 140621C00026000 C 06/21/14 26.0 1.15 1.25
PBI 140621C00027000 C 06/21/14 27.0 0.75 0.85
PBI 140621C00028000 C 06/21/14 28.0 0.50 0.60
PBI 140621C00029000 C 06/21/14 29.0 0.30 0.40
PBI 140621C00030000 C 06/21/14 30.0 0.20 0.30
PBI 140621C00031000 C 06/21/14 31.0 0.05 0.25
PBI 140621C00032000 C 06/21/14 32.0 0.05 0.20
PBI 140621C00033000 C 06/21/14 33.0 0.00 0.15
PBI 140621P00017000 P 06/21/14 17.0 0.00 0.15
PBI 140621P00018000 P 06/21/14 18.0 0.05 0.15
PBI 140621P00019000 P 06/21/14 19.0 0.05 0.20
PBI 140621P00020000 P 06/21/14 20.0 0.10 0.30
PBI 140621P00021000 P 06/21/14 21.0 0.25 0.35
PBI 140621P00022000 P 06/21/14 22.0 0.35 0.50
PBI 140621P00023000 P 06/21/14 23.0 0.55 0.65
PBI 140621P00024000 P 06/21/14 24.0 0.80 0.95
PBI 140621P00025000 P 06/21/14 25.0 1.20 1.35
PBI 140621P00026000 P 06/21/14 26.0 1.70 1.85
PBI 140621P00027000 P 06/21/14 27.0 2.30 2.50
PBI 140621P00028000 P 06/21/14 28.0 3.00 3.30
PBI 140621P00029000 P 06/21/14 29.0 3.80 4.10
PBI 140621P00030000 P 06/21/14 30.0 4.70 4.90
PBI 140621P00031000 P 06/21/14 31.0 5.60 6.00
PBI 140621P00032000 P 06/21/14 32.0 6.40 7.10
PBI 140621P00033000 P 06/21/14 33.0 7.40 8.00
PBI 140719C00014000 C 07/19/14 14.0 11.20 12.10
PBI 140719C00015000 C 07/19/14 15.0 10.20 11.10
PBI 140719C00016000 C 07/19/14 16.0 9.20 9.90
PBI 140719C00017000 C 07/19/14 17.0 8.20 8.90
PBI 140719C00018000 C 07/19/14 18.0 7.20 7.90
PBI 140719C00019000 C 07/19/14 19.0 6.30 7.00
PBI 140719C00020000 C 07/19/14 20.0 5.60 5.80
PBI 140719C00021000 C 07/19/14 21.0 4.70 4.90
PBI 140719C00022000 C 07/19/14 22.0 3.80 4.10
PBI 140719C00023000 C 07/19/14 23.0 3.00 3.20
PBI 140719C00024000 C 07/19/14 24.0 2.35 2.55
PBI 140719C00025000 C 07/19/14 25.0 1.80 1.95
PBI 140719C00026000 C 07/19/14 26.0 1.30 1.45
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 0.20 0.40
PBI 140719C00031000 C 07/19/14 31.0 0.15 0.30
PBI 140719C00032000 C 07/19/14 32.0 0.10 0.25
PBI 140719C00033000 C 07/19/14 33.0 0.05 0.20
PBI 140719C00034000 C 07/19/14 34.0 0.00 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 0.15
PBI 140719P00018000 P 07/19/14 18.0 0.05 0.20
PBI 140719P00019000 P 07/19/14 19.0 0.10 0.30
PBI 140719P00020000 P 07/19/14 20.0 0.20 0.30
PBI 140719P00021000 P 07/19/14 21.0 0.30 0.40
PBI 140719P00022000 P 07/19/14 22.0 0.50 0.60
PBI 140719P00023000 P 07/19/14 23.0 0.70 0.85
PBI 140719P00024000 P 07/19/14 24.0 1.00 1.15
PBI 140719P00025000 P 07/19/14 25.0 1.35 1.55
PBI 140719P00026000 P 07/19/14 26.0 1.90 2.05
PBI 140719P00027000 P 07/19/14 27.0 2.50 2.65
PBI 140719P00028000 P 07/19/14 28.0 3.10 3.50
PBI 140719P00029000 P 07/19/14 29.0 3.90 4.20
PBI 140719P00030000 P 07/19/14 30.0 4.80 5.10
PBI 140719P00031000 P 07/19/14 31.0 5.60 6.10
PBI 140719P00032000 P 07/19/14 32.0 6.50 7.00
PBI 140719P00033000 P 07/19/14 33.0 7.40 8.10
PBI 140719P00034000 P 07/19/14 34.0 8.40 9.10
PBI 140719P00035000 P 07/19/14 35.0 9.40 10.00
PBI 141018C00013000 C 10/18/14 13.0 11.80 12.90
PBI 141018C00014000 C 10/18/14 14.0 10.80 11.90
PBI 141018C00015000 C 10/18/14 15.0 10.20 11.10
PBI 141018C00016000 C 10/18/14 16.0 9.20 9.90
PBI 141018C00017000 C 10/18/14 17.0 8.30 9.00
PBI 141018C00018000 C 10/18/14 18.0 7.60 7.90
PBI 141018C00019000 C 10/18/14 19.0 6.70 7.00
PBI 141018C00020000 C 10/18/14 20.0 5.80 6.10
PBI 141018C00021000 C 10/18/14 21.0 4.90 5.30
PBI 141018C00022000 C 10/18/14 22.0 4.20 4.50
PBI 141018C00023000 C 10/18/14 23.0 3.50 3.80
PBI 141018C00024000 C 10/18/14 24.0 2.90 3.20
PBI 141018C00025000 C 10/18/14 25.0 2.35 2.60
PBI 141018C00026000 C 10/18/14 26.0 1.85 2.10
PBI 141018C00027000 C 10/18/14 27.0 1.50 1.70
PBI 141018C00028000 C 10/18/14 28.0 1.15 1.35
PBI 141018C00029000 C 10/18/14 29.0 0.90 1.10
PBI 141018C00030000 C 10/18/14 30.0 0.70 0.85
PBI 141018C00031000 C 10/18/14 31.0 0.50 0.70
PBI 141018C00032000 C 10/18/14 32.0 0.40 0.55
PBI 141018C00033000 C 10/18/14 33.0 0.25 0.45
PBI 141018C00034000 C 10/18/14 34.0 0.20 0.35
PBI 141018C00035000 C 10/18/14 35.0 0.10 0.30
PBI 141018C00036000 C 10/18/14 36.0 0.10 0.25
PBI 141018C00037000 C 10/18/14 37.0 0.05 0.20
PBI 141018C00038000 C 10/18/14 38.0 0.05 0.15
PBI 141018P00013000 P 10/18/14 13.0 0.00 0.15
PBI 141018P00014000 P 10/18/14 14.0 0.05 0.20
PBI 141018P00015000 P 10/18/14 15.0 0.10 0.20
PBI 141018P00016000 P 10/18/14 16.0 0.10 0.25
PBI 141018P00017000 P 10/18/14 17.0 0.20 0.35
PBI 141018P00018000 P 10/18/14 18.0 0.30 0.45
PBI 141018P00019000 P 10/18/14 19.0 0.45 0.55
PBI 141018P00020000 P 10/18/14 20.0 0.60 0.75
PBI 141018P00021000 P 10/18/14 21.0 0.80 1.00
PBI 141018P00022000 P 10/18/14 22.0 1.05 1.25
PBI 141018P00023000 P 10/18/14 23.0 1.40 1.55
PBI 141018P00024000 P 10/18/14 24.0 1.75 1.90
PBI 141018P00025000 P 10/18/14 25.0 2.20 2.35
PBI 141018P00026000 P 10/18/14 26.0 2.75 2.85
PBI 141018P00027000 P 10/18/14 27.0 3.30 3.50
PBI 141018P00028000 P 10/18/14 28.0 3.90 4.20
PBI 141018P00029000 P 10/18/14 29.0 4.70 5.00
PBI 141018P00030000 P 10/18/14 30.0 5.40 5.90
PBI 141018P00031000 P 10/18/14 31.0 6.20 6.70
PBI 141018P00032000 P 10/18/14 32.0 7.10 7.60
PBI 141018P00033000 P 10/18/14 33.0 8.00 8.50
PBI 141018P00034000 P 10/18/14 34.0 8.90 9.40
PBI 141018P00035000 P 10/18/14 35.0 9.80 10.40
PBI 141018P00036000 P 10/18/14 36.0 10.70 11.30
PBI 141018P00037000 P 10/18/14 37.0 11.50 12.30
PBI 141018P00038000 P 10/18/14 38.0 12.50 13.30
PBI 150117C00003000 C 01/17/15 3.0 22.20 23.20
PBI 150117C00005000 C 01/17/15 5.0 20.20 21.20
PBI 150117C00008000 C 01/17/15 8.0 17.20 18.10
PBI 150117C00010000 C 01/17/15 10.0 15.20 15.90
PBI 150117C00013000 C 01/17/15 13.0 12.20 12.90
PBI 150117C00014000 C 01/17/15 14.0 11.20 11.90
PBI 150117C00015000 C 01/17/15 15.0 10.20 10.80
PBI 150117C00016000 C 01/17/15 16.0 9.30 10.00
PBI 150117C00017000 C 01/17/15 17.0 8.60 8.90
PBI 150117C00019000 C 01/17/15 19.0 6.80 7.10
PBI 150117C00020000 C 01/17/15 20.0 6.00 6.30
PBI 150117C00021000 C 01/17/15 21.0 5.20 5.50
PBI 150117C00022000 C 01/17/15 22.0 4.50 4.80
PBI 150117C00023000 C 01/17/15 23.0 3.90 4.20
PBI 150117C00024000 C 01/17/15 24.0 3.30 3.60
PBI 150117C00025000 C 01/17/15 25.0 2.80 3.10
PBI 150117C00026000 C 01/17/15 26.0 2.35 2.55
PBI 150117C00027000 C 01/17/15 27.0 1.95 2.15
PBI 150117C00028000 C 01/17/15 28.0 1.60 1.80
PBI 150117C00029000 C 01/17/15 29.0 1.30 1.50
PBI 150117C00030000 C 01/17/15 30.0 1.10 1.25
PBI 150117C00031000 C 01/17/15 31.0 0.90 1.05
PBI 150117C00032000 C 01/17/15 32.0 0.70 0.90
PBI 150117C00033000 C 01/17/15 33.0 0.60 0.75
PBI 150117C00034000 C 01/17/15 34.0 0.45 0.60
PBI 150117C00035000 C 01/17/15 35.0 0.35 0.55
PBI 150117C00036000 C 01/17/15 36.0 0.30 0.45
PBI 150117C00037000 C 01/17/15 37.0 0.25 0.40
PBI 150117C00038000 C 01/17/15 38.0 0.15 0.30
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 0.25
PBI 150117P00014000 P 01/17/15 14.0 0.15 0.25
PBI 150117P00015000 P 01/17/15 15.0 0.25 0.35
PBI 150117P00016000 P 01/17/15 16.0 0.35 0.45
PBI 150117P00017000 P 01/17/15 17.0 0.45 0.60
PBI 150117P00019000 P 01/17/15 19.0 0.80 0.90
PBI 150117P00020000 P 01/17/15 20.0 1.00 1.15
PBI 150117P00021000 P 01/17/15 21.0 1.25 1.45
PBI 150117P00022000 P 01/17/15 22.0 1.55 1.75
PBI 150117P00023000 P 01/17/15 23.0 1.90 2.10
PBI 150117P00024000 P 01/17/15 24.0 2.35 2.55
PBI 150117P00025000 P 01/17/15 25.0 2.80 3.10
PBI 150117P00026000 P 01/17/15 26.0 3.30 3.60
PBI 150117P00027000 P 01/17/15 27.0 3.90 4.20
PBI 150117P00028000 P 01/17/15 28.0 4.60 4.90
PBI 150117P00029000 P 01/17/15 29.0 5.30 5.60
PBI 150117P00030000 P 01/17/15 30.0 6.00 6.40
PBI 150117P00031000 P 01/17/15 31.0 6.80 7.30
PBI 150117P00032000 P 01/17/15 32.0 7.60 8.10
PBI 150117P00033000 P 01/17/15 33.0 8.50 9.00
PBI 150117P00034000 P 01/17/15 34.0 9.40 9.90
PBI 150117P00035000 P 01/17/15 35.0 10.30 10.80
PBI 150117P00036000 P 01/17/15 36.0 11.20 11.70
PBI 150117P00037000 P 01/17/15 37.0 12.10 12.60
PBI 150117P00038000 P 01/17/15 38.0 13.10 13.60
PBI 160115C00005000 C 01/15/16 5.0 19.90 21.50
PBI 160115C00008000 C 01/15/16 8.0 16.90 18.50
PBI 160115C00010000 C 01/15/16 10.0 14.90 16.50
PBI 160115C00013000 C 01/15/16 13.0 11.90 13.50
PBI 160115C00015000 C 01/15/16 15.0 10.60 10.90
PBI 160115C00017000 C 01/15/16 17.0 8.90 9.20
PBI 160115C00020000 C 01/15/16 20.0 6.70 7.10
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 3.20 3.50
PBI 160115C00030000 C 01/15/16 30.0 2.25 2.55
PBI 160115C00035000 C 01/15/16 35.0 1.15 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 1.00 1.25
PBI 160115P00017000 P 01/15/16 17.0 1.50 1.75
PBI 160115P00020000 P 01/15/16 20.0 2.45 2.70
PBI 160115P00022000 P 01/15/16 22.0 3.20 3.60
PBI 160115P00025000 P 01/15/16 25.0 4.70 5.10
PBI 160115P00027000 P 01/15/16 27.0 5.90 6.30
PBI 160115P00030000 P 01/15/16 30.0 7.90 8.40
PBI 160115P00035000 P 01/15/16 35.0 11.90 12.50

OPRA data is delayed 15 minutes.