Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Paychex Inc (PAYX)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 160819C00027500 C 08/19/16 27.5 32.70 33.50
PAYX 160819C00030000 C 08/19/16 30.0 28.60 31.00
PAYX 160819C00032500 C 08/19/16 32.5 26.10 28.60
PAYX 160819C00035000 C 08/19/16 35.0 23.60 26.00
PAYX 160819C00037500 C 08/19/16 37.5 21.10 23.60
PAYX 160819C00040000 C 08/19/16 40.0 20.20 21.10
PAYX 160819C00042500 C 08/19/16 42.5 16.10 18.60
PAYX 160819C00045000 C 08/19/16 45.0 14.70 16.00
PAYX 160819C00047500 C 08/19/16 47.5 11.10 13.50
PAYX 160819C00050000 C 08/19/16 50.0 10.20 11.00
PAYX 160819C00052500 C 08/19/16 52.5 7.70 8.60
PAYX 160819C00055000 C 08/19/16 55.0 5.60 6.00
PAYX 160819C00057500 C 08/19/16 57.5 3.10 3.40
PAYX 160819C00060000 C 08/19/16 60.0 1.00 1.15
PAYX 160819C00062500 C 08/19/16 62.5 0.10 0.20
PAYX 160819C00065000 C 08/19/16 65.0 0.00 0.05
PAYX 160819C00067500 C 08/19/16 67.5 0.00 0.05
PAYX 160819C00070000 C 08/19/16 70.0 0.00 0.05
PAYX 160819C00075000 C 08/19/16 75.0 0.00 0.05
PAYX 160819C00080000 C 08/19/16 80.0 0.00 0.05
PAYX 160819P00027500 P 08/19/16 27.5 0.00 0.05
PAYX 160819P00030000 P 08/19/16 30.0 0.00 0.05
PAYX 160819P00032500 P 08/19/16 32.5 0.00 0.05
PAYX 160819P00035000 P 08/19/16 35.0 0.00 0.05
PAYX 160819P00037500 P 08/19/16 37.5 0.00 0.05
PAYX 160819P00040000 P 08/19/16 40.0 0.00 0.05
PAYX 160819P00042500 P 08/19/16 42.5 0.00 0.05
PAYX 160819P00045000 P 08/19/16 45.0 0.00 0.05
PAYX 160819P00047500 P 08/19/16 47.5 0.00 0.05
PAYX 160819P00050000 P 08/19/16 50.0 0.00 0.10
PAYX 160819P00052500 P 08/19/16 52.5 0.00 0.10
PAYX 160819P00055000 P 08/19/16 55.0 0.00 0.15
PAYX 160819P00057500 P 08/19/16 57.5 0.15 0.25
PAYX 160819P00060000 P 08/19/16 60.0 0.65 0.75
PAYX 160819P00062500 P 08/19/16 62.5 2.15 2.40
PAYX 160819P00065000 P 08/19/16 65.0 4.40 5.30
PAYX 160819P00067500 P 08/19/16 67.5 6.90 7.80
PAYX 160819P00070000 P 08/19/16 70.0 8.40 10.40
PAYX 160819P00075000 P 08/19/16 75.0 12.70 16.90
PAYX 160819P00080000 P 08/19/16 80.0 19.20 20.50
PAYX 160916C00029000 C 09/16/16 29.0 31.20 32.30
PAYX 160916C00030000 C 09/16/16 30.0 28.60 32.30
PAYX 160916C00031000 C 09/16/16 31.0 27.70 30.70
PAYX 160916C00032000 C 09/16/16 32.0 26.70 29.70
PAYX 160916C00033000 C 09/16/16 33.0 26.20 29.70
PAYX 160916C00034000 C 09/16/16 34.0 25.20 28.70
PAYX 160916C00035000 C 09/16/16 35.0 23.60 26.10
PAYX 160916C00036000 C 09/16/16 36.0 22.60 26.20
PAYX 160916C00037000 C 09/16/16 37.0 22.20 25.30
PAYX 160916C00038000 C 09/16/16 38.0 20.60 24.30
PAYX 160916C00039000 C 09/16/16 39.0 19.60 22.30
PAYX 160916C00040000 C 09/16/16 40.0 19.70 22.30
PAYX 160916C00041000 C 09/16/16 41.0 17.60 21.30
PAYX 160916C00042000 C 09/16/16 42.0 16.60 20.30
PAYX 160916C00043000 C 09/16/16 43.0 16.70 19.20
PAYX 160916C00044000 C 09/16/16 44.0 16.20 17.10
PAYX 160916C00045000 C 09/16/16 45.0 15.20 16.20
PAYX 160916C00046000 C 09/16/16 46.0 14.20 15.40
PAYX 160916C00047000 C 09/16/16 47.0 13.20 14.20
PAYX 160916C00048000 C 09/16/16 48.0 12.20 13.00
PAYX 160916C00049000 C 09/16/16 49.0 11.20 12.20
PAYX 160916C00050000 C 09/16/16 50.0 10.10 10.80
PAYX 160916C00052500 C 09/16/16 52.5 8.00 8.50
PAYX 160916C00055000 C 09/16/16 55.0 5.60 5.90
PAYX 160916C00057500 C 09/16/16 57.5 3.20 3.50
PAYX 160916C00060000 C 09/16/16 60.0 1.40 1.50
PAYX 160916C00062500 C 09/16/16 62.5 0.35 0.40
PAYX 160916C00065000 C 09/16/16 65.0 0.00 0.10
PAYX 160916C00067500 C 09/16/16 67.5 0.00 0.05
PAYX 160916C00070000 C 09/16/16 70.0 0.00 0.05
PAYX 160916P00029000 P 09/16/16 29.0 0.00 0.05
PAYX 160916P00030000 P 09/16/16 30.0 0.00 0.05
PAYX 160916P00031000 P 09/16/16 31.0 0.00 0.05
PAYX 160916P00032000 P 09/16/16 32.0 0.00 0.05
PAYX 160916P00033000 P 09/16/16 33.0 0.00 0.05
PAYX 160916P00034000 P 09/16/16 34.0 0.00 0.05
PAYX 160916P00035000 P 09/16/16 35.0 0.00 0.05
PAYX 160916P00036000 P 09/16/16 36.0 0.00 0.05
PAYX 160916P00037000 P 09/16/16 37.0 0.00 0.05
PAYX 160916P00038000 P 09/16/16 38.0 0.00 0.05
PAYX 160916P00039000 P 09/16/16 39.0 0.00 0.05
PAYX 160916P00040000 P 09/16/16 40.0 0.00 0.05
PAYX 160916P00041000 P 09/16/16 41.0 0.00 0.05
PAYX 160916P00042000 P 09/16/16 42.0 0.00 0.05
PAYX 160916P00043000 P 09/16/16 43.0 0.00 0.05
PAYX 160916P00044000 P 09/16/16 44.0 0.00 0.05
PAYX 160916P00045000 P 09/16/16 45.0 0.00 0.10
PAYX 160916P00046000 P 09/16/16 46.0 0.00 0.10
PAYX 160916P00047000 P 09/16/16 47.0 0.00 0.10
PAYX 160916P00048000 P 09/16/16 48.0 0.00 0.10
PAYX 160916P00049000 P 09/16/16 49.0 0.00 0.15
PAYX 160916P00050000 P 09/16/16 50.0 0.00 0.15
PAYX 160916P00052500 P 09/16/16 52.5 0.05 0.20
PAYX 160916P00055000 P 09/16/16 55.0 0.15 0.25
PAYX 160916P00057500 P 09/16/16 57.5 0.45 0.55
PAYX 160916P00060000 P 09/16/16 60.0 1.10 1.20
PAYX 160916P00062500 P 09/16/16 62.5 2.50 2.65
PAYX 160916P00065000 P 09/16/16 65.0 4.50 5.30
PAYX 160916P00067500 P 09/16/16 67.5 6.90 7.80
PAYX 160916P00070000 P 09/16/16 70.0 9.20 10.50
PAYX 161216C00040000 C 12/16/16 40.0 20.20 21.30
PAYX 161216C00045000 C 12/16/16 45.0 15.20 16.10
PAYX 161216C00050000 C 12/16/16 50.0 10.20 11.20
PAYX 161216C00052500 C 12/16/16 52.5 8.20 8.50
PAYX 161216C00055000 C 12/16/16 55.0 5.90 6.30
PAYX 161216C00057500 C 12/16/16 57.5 3.90 4.20
PAYX 161216C00060000 C 12/16/16 60.0 2.25 2.45
PAYX 161216C00062500 C 12/16/16 62.5 1.10 1.20
PAYX 161216C00065000 C 12/16/16 65.0 0.35 0.50
PAYX 161216C00067500 C 12/16/16 67.5 0.05 0.20
PAYX 161216C00070000 C 12/16/16 70.0 0.00 0.10
PAYX 161216C00075000 C 12/16/16 75.0 0.00 0.05
PAYX 161216P00040000 P 12/16/16 40.0 0.05 0.15
PAYX 161216P00045000 P 12/16/16 45.0 0.10 0.25
PAYX 161216P00050000 P 12/16/16 50.0 0.30 0.45
PAYX 161216P00052500 P 12/16/16 52.5 0.50 0.65
PAYX 161216P00055000 P 12/16/16 55.0 0.85 1.00
PAYX 161216P00057500 P 12/16/16 57.5 1.40 1.55
PAYX 161216P00060000 P 12/16/16 60.0 2.25 2.40
PAYX 161216P00062500 P 12/16/16 62.5 3.50 3.80
PAYX 161216P00065000 P 12/16/16 65.0 5.30 5.60
PAYX 161216P00067500 P 12/16/16 67.5 7.50 7.80
PAYX 161216P00070000 P 12/16/16 70.0 7.80 10.90
PAYX 161216P00075000 P 12/16/16 75.0 14.60 15.60
PAYX 170120C00023000 C 01/20/17 23.0 36.90 38.40
PAYX 170120C00025000 C 01/20/17 25.0 33.40 37.00
PAYX 170120C00028000 C 01/20/17 28.0 30.40 34.50
PAYX 170120C00030000 C 01/20/17 30.0 28.50 32.00
PAYX 170120C00033000 C 01/20/17 33.0 25.30 28.80
PAYX 170120C00035000 C 01/20/17 35.0 23.30 26.80
PAYX 170120C00038000 C 01/20/17 38.0 20.50 23.50
PAYX 170120C00040000 C 01/20/17 40.0 20.20 21.20
PAYX 170120C00043000 C 01/20/17 43.0 17.20 18.20
PAYX 170120C00045000 C 01/20/17 45.0 15.20 16.20
PAYX 170120C00047000 C 01/20/17 47.0 13.20 14.20
PAYX 170120C00050000 C 01/20/17 50.0 10.60 11.10
PAYX 170120C00052500 C 01/20/17 52.5 8.30 8.70
PAYX 170120C00055000 C 01/20/17 55.0 6.00 6.60
PAYX 170120C00057500 C 01/20/17 57.5 4.20 4.60
PAYX 170120C00060000 C 01/20/17 60.0 2.60 2.80
PAYX 170120C00062500 C 01/20/17 62.5 1.40 1.50
PAYX 170120C00065000 C 01/20/17 65.0 0.65 0.80
PAYX 170120C00067500 C 01/20/17 67.5 0.25 0.30
PAYX 170120C00070000 C 01/20/17 70.0 0.05 0.15
PAYX 170120P00023000 P 01/20/17 23.0 0.00 0.10
PAYX 170120P00025000 P 01/20/17 25.0 0.00 0.10
PAYX 170120P00028000 P 01/20/17 28.0 0.00 0.10
PAYX 170120P00030000 P 01/20/17 30.0 0.00 0.10
PAYX 170120P00033000 P 01/20/17 33.0 0.05 0.15
PAYX 170120P00035000 P 01/20/17 35.0 0.00 0.15
PAYX 170120P00038000 P 01/20/17 38.0 0.05 0.20
PAYX 170120P00040000 P 01/20/17 40.0 0.10 0.20
PAYX 170120P00043000 P 01/20/17 43.0 0.20 0.30
PAYX 170120P00045000 P 01/20/17 45.0 0.25 0.35
PAYX 170120P00047000 P 01/20/17 47.0 0.35 0.45
PAYX 170120P00050000 P 01/20/17 50.0 0.50 0.60
PAYX 170120P00052500 P 01/20/17 52.5 0.75 0.85
PAYX 170120P00055000 P 01/20/17 55.0 1.15 1.25
PAYX 170120P00057500 P 01/20/17 57.5 1.75 1.85
PAYX 170120P00060000 P 01/20/17 60.0 2.65 2.75
PAYX 170120P00062500 P 01/20/17 62.5 3.90 4.10
PAYX 170120P00065000 P 01/20/17 65.0 5.60 5.80
PAYX 170120P00067500 P 01/20/17 67.5 7.50 8.00
PAYX 170120P00070000 P 01/20/17 70.0 9.60 10.70
PAYX 170317C00032500 C 03/17/17 32.5 27.70 28.60
PAYX 170317C00035000 C 03/17/17 35.0 25.10 27.20
PAYX 170317C00037500 C 03/17/17 37.5 22.60 24.70
PAYX 170317C00040000 C 03/17/17 40.0 19.40 21.70
PAYX 170317C00042500 C 03/17/17 42.5 17.60 19.70
PAYX 170317C00045000 C 03/17/17 45.0 15.10 17.20
PAYX 170317C00047500 C 03/17/17 47.5 12.70 13.70
PAYX 170317C00050000 C 03/17/17 50.0 10.70 11.20
PAYX 170317C00052500 C 03/17/17 52.5 8.30 8.80
PAYX 170317C00055000 C 03/17/17 55.0 6.30 6.80
PAYX 170317C00057500 C 03/17/17 57.5 4.50 4.90
PAYX 170317C00060000 C 03/17/17 60.0 2.95 3.20
PAYX 170317C00062500 C 03/17/17 62.5 1.65 2.00
PAYX 170317C00065000 C 03/17/17 65.0 0.90 1.00
PAYX 170317C00067500 C 03/17/17 67.5 0.25 0.65
PAYX 170317C00070000 C 03/17/17 70.0 0.00 0.50
PAYX 170317C00075000 C 03/17/17 75.0 0.00 0.25
PAYX 170317C00080000 C 03/17/17 80.0 0.00 0.15
PAYX 170317C00085000 C 03/17/17 85.0 0.00 0.15
PAYX 170317C00090000 C 03/17/17 90.0 0.00 0.10
PAYX 170317P00032500 P 03/17/17 32.5 0.00 0.30
PAYX 170317P00035000 P 03/17/17 35.0 0.00 0.45
PAYX 170317P00037500 P 03/17/17 37.5 0.00 0.50
PAYX 170317P00040000 P 03/17/17 40.0 0.05 0.50
PAYX 170317P00042500 P 03/17/17 42.5 0.15 0.60
PAYX 170317P00045000 P 03/17/17 45.0 0.25 0.65
PAYX 170317P00047500 P 03/17/17 47.5 0.40 0.85
PAYX 170317P00050000 P 03/17/17 50.0 0.70 1.05
PAYX 170317P00052500 P 03/17/17 52.5 1.05 1.30
PAYX 170317P00055000 P 03/17/17 55.0 1.50 1.80
PAYX 170317P00057500 P 03/17/17 57.5 2.20 2.55
PAYX 170317P00060000 P 03/17/17 60.0 3.10 3.50
PAYX 170317P00062500 P 03/17/17 62.5 4.40 4.90
PAYX 170317P00065000 P 03/17/17 65.0 6.00 6.60
PAYX 170317P00067500 P 03/17/17 67.5 8.00 8.60
PAYX 170317P00070000 P 03/17/17 70.0 10.20 10.80
PAYX 170317P00075000 P 03/17/17 75.0 14.40 16.80
PAYX 170317P00080000 P 03/17/17 80.0 18.90 21.80
PAYX 170317P00085000 P 03/17/17 85.0 23.10 27.50
PAYX 170317P00090000 P 03/17/17 90.0 29.60 31.10
PAYX 180119C00025000 C 01/19/18 25.0 35.00 36.40
PAYX 180119C00030000 C 01/19/18 30.0 29.00 31.90
PAYX 180119C00035000 C 01/19/18 35.0 25.10 26.90
PAYX 180119C00040000 C 01/19/18 40.0 20.30 21.30
PAYX 180119C00045000 C 01/19/18 45.0 15.60 16.20
PAYX 180119C00050000 C 01/19/18 50.0 11.20 11.70
PAYX 180119C00052500 C 01/19/18 52.5 9.00 9.70
PAYX 180119C00055000 C 01/19/18 55.0 7.20 7.90
PAYX 180119C00057500 C 01/19/18 57.5 5.70 6.30
PAYX 180119C00060000 C 01/19/18 60.0 4.20 4.80
PAYX 180119C00062500 C 01/19/18 62.5 2.95 3.70
PAYX 180119C00065000 C 01/19/18 65.0 2.00 2.70
PAYX 180119C00067500 C 01/19/18 67.5 1.25 1.90
PAYX 180119C00070000 C 01/19/18 70.0 0.75 1.35
PAYX 180119C00075000 C 01/19/18 75.0 0.20 0.70
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.40
PAYX 180119P00025000 P 01/19/18 25.0 0.15 0.50
PAYX 180119P00030000 P 01/19/18 30.0 0.30 0.70
PAYX 180119P00035000 P 01/19/18 35.0 0.50 0.90
PAYX 180119P00040000 P 01/19/18 40.0 0.80 1.30
PAYX 180119P00045000 P 01/19/18 45.0 1.30 1.80
PAYX 180119P00050000 P 01/19/18 50.0 2.15 2.75
PAYX 180119P00052500 P 01/19/18 52.5 2.80 3.40
PAYX 180119P00055000 P 01/19/18 55.0 3.50 4.10
PAYX 180119P00057500 P 01/19/18 57.5 4.40 5.10
PAYX 180119P00060000 P 01/19/18 60.0 5.50 6.10
PAYX 180119P00062500 P 01/19/18 62.5 6.80 7.50
PAYX 180119P00065000 P 01/19/18 65.0 8.30 9.00
PAYX 180119P00067500 P 01/19/18 67.5 10.10 10.90
PAYX 180119P00070000 P 01/19/18 70.0 12.00 12.80
PAYX 180119P00075000 P 01/19/18 75.0 16.30 17.10
PAYX 180119P00080000 P 01/19/18 80.0 20.90 22.20

OPRA data is delayed 15 minutes.