Options Lookup
Pitney Bowes Inc (PBI)
As of May 2 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| PBI 240517C00000500 | C | May 17, 2024 | 0.5 | 4.60 | 5.50 |
| PBI 240517C00001000 | C | May 17, 2024 | 1.0 | 3.50 | 4.90 |
| PBI 240517C00001500 | C | May 17, 2024 | 1.5 | 3.00 | 4.30 |
| PBI 240517C00002000 | C | May 17, 2024 | 2.0 | 3.10 | 4.00 |
| PBI 240517C00002500 | C | May 17, 2024 | 2.5 | 2.55 | 3.40 |
| PBI 240517C00003000 | C | May 17, 2024 | 3.0 | 1.55 | 4.10 |
| PBI 240517C00003500 | C | May 17, 2024 | 3.5 | 1.05 | 3.60 |
| PBI 240517C00004000 | C | May 17, 2024 | 4.0 | 0.50 | 3.20 |
| PBI 240517C00004500 | C | May 17, 2024 | 4.5 | 0.70 | 2.85 |
| PBI 240517C00005000 | C | May 17, 2024 | 5.0 | 0.30 | 0.40 |
| PBI 240517C00005500 | C | May 17, 2024 | 5.5 | 0.10 | 0.15 |
| PBI 240517C00006000 | C | May 17, 2024 | 6.0 | 0.00 | 0.05 |
| PBI 240517C00007000 | C | May 17, 2024 | 7.0 | 0.00 | 0.05 |
| PBI 240517P00000500 | P | May 17, 2024 | 0.5 | 0.00 | 0.65 |
| PBI 240517P00001000 | P | May 17, 2024 | 1.0 | 0.00 | 0.65 |
| PBI 240517P00001500 | P | May 17, 2024 | 1.5 | 0.00 | 0.65 |
| PBI 240517P00002000 | P | May 17, 2024 | 2.0 | 0.00 | 0.65 |
| PBI 240517P00002500 | P | May 17, 2024 | 2.5 | 0.00 | 0.65 |
| PBI 240517P00003000 | P | May 17, 2024 | 3.0 | 0.00 | 0.60 |
| PBI 240517P00003500 | P | May 17, 2024 | 3.5 | 0.00 | 0.05 |
| PBI 240517P00004000 | P | May 17, 2024 | 4.0 | 0.00 | 0.05 |
| PBI 240517P00004500 | P | May 17, 2024 | 4.5 | 0.00 | 0.05 |
| PBI 240517P00005000 | P | May 17, 2024 | 5.0 | 0.05 | 0.15 |
| PBI 240517P00005500 | P | May 17, 2024 | 5.5 | 0.30 | 0.40 |
| PBI 240517P00006000 | P | May 17, 2024 | 6.0 | 0.15 | 1.85 |
| PBI 240517P00007000 | P | May 17, 2024 | 7.0 | 1.10 | 3.80 |
| PBI 240621C00000500 | C | Jun 21, 2024 | 0.5 | 3.90 | 5.50 |
| PBI 240621C00001000 | C | Jun 21, 2024 | 1.0 | 3.60 | 4.80 |
| PBI 240621C00001500 | C | Jun 21, 2024 | 1.5 | 2.95 | 4.40 |
| PBI 240621C00002000 | C | Jun 21, 2024 | 2.0 | 2.45 | 4.00 |
| PBI 240621C00002500 | C | Jun 21, 2024 | 2.5 | 2.55 | 3.50 |
| PBI 240621C00003000 | C | Jun 21, 2024 | 3.0 | 2.10 | 4.10 |
| PBI 240621C00003500 | C | Jun 21, 2024 | 3.5 | 1.05 | 3.70 |
| PBI 240621C00004000 | C | Jun 21, 2024 | 4.0 | 1.20 | 2.35 |
| PBI 240621C00004500 | C | Jun 21, 2024 | 4.5 | 0.75 | 2.75 |
| PBI 240621C00005000 | C | Jun 21, 2024 | 5.0 | 0.40 | 2.05 |
| PBI 240621C00005500 | C | Jun 21, 2024 | 5.5 | 0.15 | 0.25 |
| PBI 240621C00006000 | C | Jun 21, 2024 | 6.0 | 0.05 | 0.15 |
| PBI 240621C00007000 | C | Jun 21, 2024 | 7.0 | 0.00 | 0.10 |
| PBI 240621P00000500 | P | Jun 21, 2024 | 0.5 | 0.00 | 0.65 |
| PBI 240621P00001000 | P | Jun 21, 2024 | 1.0 | 0.00 | 0.70 |
| PBI 240621P00001500 | P | Jun 21, 2024 | 1.5 | 0.00 | 0.60 |
| PBI 240621P00002000 | P | Jun 21, 2024 | 2.0 | 0.00 | 0.75 |
| PBI 240621P00002500 | P | Jun 21, 2024 | 2.5 | 0.00 | 1.20 |
| PBI 240621P00003000 | P | Jun 21, 2024 | 3.0 | 0.00 | 0.10 |
| PBI 240621P00003500 | P | Jun 21, 2024 | 3.5 | 0.00 | 0.05 |
| PBI 240621P00004000 | P | Jun 21, 2024 | 4.0 | 0.00 | 0.10 |
| PBI 240621P00004500 | P | Jun 21, 2024 | 4.5 | 0.05 | 0.15 |
| PBI 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.20 | 2.35 |
| PBI 240621P00005500 | P | Jun 21, 2024 | 5.5 | 0.45 | 1.25 |
| PBI 240621P00006000 | P | Jun 21, 2024 | 6.0 | 0.80 | 2.00 |
| PBI 240621P00007000 | P | Jun 21, 2024 | 7.0 | 1.10 | 4.00 |
| PBI 240719C00000500 | C | Jul 19, 2024 | 0.5 | 4.00 | 5.50 |
| PBI 240719C00001000 | C | Jul 19, 2024 | 1.0 | 3.90 | 5.10 |
| PBI 240719C00001500 | C | Jul 19, 2024 | 1.5 | 3.60 | 4.50 |
| PBI 240719C00002000 | C | Jul 19, 2024 | 2.0 | 2.45 | 4.10 |
| PBI 240719C00002500 | C | Jul 19, 2024 | 2.5 | 1.95 | 4.60 |
| PBI 240719C00003000 | C | Jul 19, 2024 | 3.0 | 1.45 | 4.10 |
| PBI 240719C00003500 | C | Jul 19, 2024 | 3.5 | 1.00 | 3.60 |
| PBI 240719C00004000 | C | Jul 19, 2024 | 4.0 | 0.55 | 1.45 |
| PBI 240719C00004500 | C | Jul 19, 2024 | 4.5 | 0.85 | 0.95 |
| PBI 240719C00005000 | C | Jul 19, 2024 | 5.0 | 0.50 | 0.60 |
| PBI 240719C00005500 | C | Jul 19, 2024 | 5.5 | 0.25 | 0.35 |
| PBI 240719C00006000 | C | Jul 19, 2024 | 6.0 | 0.15 | 0.20 |
| 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 | 0.60 |
| PBI 240719P00001500 | P | Jul 19, 2024 | 1.5 | 0.00 | 0.05 |
| PBI 240719P00002000 | P | Jul 19, 2024 | 2.0 | 0.00 | 0.05 |
| PBI 240719P00002500 | P | Jul 19, 2024 | 2.5 | 0.00 | 0.75 |
| PBI 240719P00003000 | P | Jul 19, 2024 | 3.0 | 0.00 | 0.20 |
| PBI 240719P00003500 | P | Jul 19, 2024 | 3.5 | 0.00 | 0.05 |
| PBI 240719P00004000 | P | Jul 19, 2024 | 4.0 | 0.05 | 0.10 |
| PBI 240719P00004500 | P | Jul 19, 2024 | 4.5 | 0.10 | 0.20 |
| PBI 240719P00005000 | P | Jul 19, 2024 | 5.0 | 0.25 | 0.35 |
| PBI 240719P00005500 | P | Jul 19, 2024 | 5.5 | 0.50 | 0.60 |
| PBI 240719P00006000 | P | Jul 19, 2024 | 6.0 | 0.85 | 1.95 |
| PBI 240719P00007000 | P | Jul 19, 2024 | 7.0 | 1.00 | 2.85 |
| PBI 240719P00008000 | P | Jul 19, 2024 | 8.0 | 2.00 | 3.90 |
| PBI 241018C00000500 | C | Oct 18, 2024 | 0.5 | 3.80 | 5.50 |
| PBI 241018C00001000 | C | Oct 18, 2024 | 1.0 | 3.80 | 5.10 |
| PBI 241018C00001500 | C | Oct 18, 2024 | 1.5 | 3.50 | 4.70 |
| PBI 241018C00002000 | C | Oct 18, 2024 | 2.0 | 2.80 | 5.10 |
| PBI 241018C00002500 | C | Oct 18, 2024 | 2.5 | 2.55 | 4.50 |
| PBI 241018C00003000 | C | Oct 18, 2024 | 3.0 | 2.25 | 4.20 |
| PBI 241018C00003500 | C | Oct 18, 2024 | 3.5 | 0.95 | 3.80 |
| PBI 241018C00004000 | C | Oct 18, 2024 | 4.0 | 1.40 | 1.50 |
| PBI 241018C00004500 | C | Oct 18, 2024 | 4.5 | 1.05 | 1.30 |
| PBI 241018C00005000 | C | Oct 18, 2024 | 5.0 | 0.70 | 0.85 |
| PBI 241018C00005500 | C | Oct 18, 2024 | 5.5 | 0.50 | 0.60 |
| PBI 241018C00006000 | C | Oct 18, 2024 | 6.0 | 0.35 | 0.45 |
| PBI 241018C00007000 | C | Oct 18, 2024 | 7.0 | 0.15 | 0.25 |
| PBI 241018P00000500 | P | Oct 18, 2024 | 0.5 | 0.00 | 0.75 |
| 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 | 0.00 | 0.30 |
| PBI 241018P00003000 | P | Oct 18, 2024 | 3.0 | 0.00 | 0.10 |
| PBI 241018P00003500 | P | Oct 18, 2024 | 3.5 | 0.05 | 0.15 |
| PBI 241018P00004000 | P | Oct 18, 2024 | 4.0 | 0.15 | 0.25 |
| PBI 241018P00004500 | P | Oct 18, 2024 | 4.5 | 0.30 | 0.40 |
| PBI 241018P00005000 | P | Oct 18, 2024 | 5.0 | 0.50 | 0.55 |
| PBI 241018P00005500 | P | Oct 18, 2024 | 5.5 | 0.75 | 0.85 |
| PBI 241018P00006000 | P | Oct 18, 2024 | 6.0 | 1.05 | 1.40 |
| PBI 241018P00007000 | P | Oct 18, 2024 | 7.0 | 1.00 | 1.95 |
| PBI 241220C00000500 | C | Dec 20, 2024 | 0.5 | 3.80 | 5.50 |
| PBI 241220C00001000 | C | Dec 20, 2024 | 1.0 | 3.20 | 4.50 |
| PBI 241220C00001500 | C | Dec 20, 2024 | 1.5 | 3.40 | 4.30 |
| PBI 241220C00002000 | C | Dec 20, 2024 | 2.0 | 2.25 | 4.30 |
| PBI 241220C00002500 | C | Dec 20, 2024 | 2.5 | 1.75 | 4.70 |
| PBI 241220C00003000 | C | Dec 20, 2024 | 3.0 | 1.30 | 4.30 |
| PBI 241220C00003500 | C | Dec 20, 2024 | 3.5 | 1.85 | 2.95 |
| PBI 241220C00004000 | C | Dec 20, 2024 | 4.0 | 0.85 | 2.60 |
| PBI 241220C00004500 | C | Dec 20, 2024 | 4.5 | 1.15 | 3.20 |
| PBI 241220C00005000 | C | Dec 20, 2024 | 5.0 | 0.80 | 1.00 |
| PBI 241220C00005500 | C | Dec 20, 2024 | 5.5 | 0.65 | 0.80 |
| PBI 241220C00007000 | C | Dec 20, 2024 | 7.0 | 0.25 | 0.35 |
| PBI 241220P00000500 | P | Dec 20, 2024 | 0.5 | 0.00 | 0.75 |
| PBI 241220P00001000 | P | Dec 20, 2024 | 1.0 | 0.00 | 0.75 |
| PBI 241220P00001500 | P | Dec 20, 2024 | 1.5 | 0.00 | 1.25 |
| PBI 241220P00002000 | P | Dec 20, 2024 | 2.0 | 0.05 | 0.90 |
| PBI 241220P00002500 | P | Dec 20, 2024 | 2.5 | 0.05 | 0.15 |
| PBI 241220P00003000 | P | Dec 20, 2024 | 3.0 | 0.05 | 0.15 |
| PBI 241220P00003500 | P | Dec 20, 2024 | 3.5 | 0.15 | 0.25 |
| PBI 241220P00004000 | P | Dec 20, 2024 | 4.0 | 0.30 | 0.35 |
| PBI 241220P00004500 | P | Dec 20, 2024 | 4.5 | 0.45 | 0.50 |
| PBI 241220P00005000 | P | Dec 20, 2024 | 5.0 | 0.60 | 0.70 |
| PBI 241220P00005500 | P | Dec 20, 2024 | 5.5 | 0.85 | 1.00 |
| PBI 241220P00007000 | P | Dec 20, 2024 | 7.0 | 1.90 | 4.10 |
| PBI 250117C00000500 | C | Jan 17, 2025 | 0.5 | 3.70 | 5.50 |
| PBI 250117C00001000 | C | Jan 17, 2025 | 1.0 | 4.10 | 4.60 |
| PBI 250117C00001500 | C | Jan 17, 2025 | 1.5 | 3.40 | 4.80 |
| PBI 250117C00002000 | C | Jan 17, 2025 | 2.0 | 2.30 | 5.00 |
| PBI 250117C00002500 | C | Jan 17, 2025 | 2.5 | 1.80 | 4.70 |
| PBI 250117C00003000 | C | Jan 17, 2025 | 3.0 | 1.30 | 4.30 |
| PBI 250117C00003500 | C | Jan 17, 2025 | 3.5 | 1.90 | 3.10 |
| PBI 250117C00004000 | C | Jan 17, 2025 | 4.0 | 1.55 | 1.70 |
| PBI 250117C00004500 | C | Jan 17, 2025 | 4.5 | 1.25 | 3.40 |
| PBI 250117C00005000 | C | Jan 17, 2025 | 5.0 | 0.95 | 1.10 |
| PBI 250117C00005500 | C | Jan 17, 2025 | 5.5 | 0.75 | 0.90 |
| PBI 250117C00007000 | C | Jan 17, 2025 | 7.0 | 0.25 | 0.40 |
| PBI 250117P00000500 | P | Jan 17, 2025 | 0.5 | 0.00 | 1.00 |
| PBI 250117P00001000 | P | Jan 17, 2025 | 1.0 | 0.00 | 0.35 |
| PBI 250117P00001500 | P | Jan 17, 2025 | 1.5 | 0.00 | 1.00 |
| PBI 250117P00002000 | P | Jan 17, 2025 | 2.0 | 0.05 | 0.30 |
| PBI 250117P00002500 | P | Jan 17, 2025 | 2.5 | 0.00 | 0.10 |
| PBI 250117P00003000 | P | Jan 17, 2025 | 3.0 | 0.10 | 0.20 |
| PBI 250117P00003500 | P | Jan 17, 2025 | 3.5 | 0.20 | 0.25 |
| PBI 250117P00004000 | P | Jan 17, 2025 | 4.0 | 0.35 | 0.40 |
| PBI 250117P00004500 | P | Jan 17, 2025 | 4.5 | 0.50 | 0.60 |
| PBI 250117P00005000 | P | Jan 17, 2025 | 5.0 | 0.70 | 0.85 |
| PBI 250117P00005500 | P | Jan 17, 2025 | 5.5 | 0.90 | 1.10 |
| PBI 250117P00007000 | P | Jan 17, 2025 | 7.0 | 1.95 | 2.10 |
OPRA data is delayed 15 minutes.