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 (2016-11-11)Premium Content

Paychex Inc (PAYX)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 170217C00032500 C 02/17/17 32.5 27.20 29.80
PAYX 170217C00035000 C 02/17/17 35.0 24.20 27.70
PAYX 170217C00037500 C 02/17/17 37.5 21.50 25.30
PAYX 170217C00040000 C 02/17/17 40.0 19.30 22.80
PAYX 170217C00042500 C 02/17/17 42.5 16.50 20.30
PAYX 170217C00045000 C 02/17/17 45.0 14.40 17.80
PAYX 170217C00047500 C 02/17/17 47.5 11.50 15.20
PAYX 170217C00050000 C 02/17/17 50.0 9.60 13.10
PAYX 170217C00052500 C 02/17/17 52.5 8.10 10.40
PAYX 170217C00055000 C 02/17/17 55.0 5.60 7.80
PAYX 170217C00057500 C 02/17/17 57.5 3.70 4.20
PAYX 170217C00060000 C 02/17/17 60.0 1.55 1.85
PAYX 170217C00062500 C 02/17/17 62.5 0.30 0.45
PAYX 170217C00065000 C 02/17/17 65.0 0.00 0.15
PAYX 170217C00067500 C 02/17/17 67.5 0.00 0.10
PAYX 170217C00070000 C 02/17/17 70.0 0.00 0.10
PAYX 170217C00075000 C 02/17/17 75.0 0.00 0.10
PAYX 170217C00080000 C 02/17/17 80.0 0.00 0.05
PAYX 170217C00085000 C 02/17/17 85.0 0.00 0.05
PAYX 170217C00090000 C 02/17/17 90.0 0.00 0.10
PAYX 170217P00032500 P 02/17/17 32.5 0.00 0.10
PAYX 170217P00035000 P 02/17/17 35.0 0.00 0.10
PAYX 170217P00037500 P 02/17/17 37.5 0.00 0.10
PAYX 170217P00040000 P 02/17/17 40.0 0.00 0.05
PAYX 170217P00042500 P 02/17/17 42.5 0.00 0.10
PAYX 170217P00045000 P 02/17/17 45.0 0.00 0.10
PAYX 170217P00047500 P 02/17/17 47.5 0.00 0.20
PAYX 170217P00050000 P 02/17/17 50.0 0.00 0.30
PAYX 170217P00052500 P 02/17/17 52.5 0.00 0.35
PAYX 170217P00055000 P 02/17/17 55.0 0.00 0.45
PAYX 170217P00057500 P 02/17/17 57.5 0.15 0.25
PAYX 170217P00060000 P 02/17/17 60.0 0.55 0.70
PAYX 170217P00062500 P 02/17/17 62.5 1.75 2.00
PAYX 170217P00065000 P 02/17/17 65.0 2.00 4.90
PAYX 170217P00067500 P 02/17/17 67.5 6.10 7.40
PAYX 170217P00070000 P 02/17/17 70.0 7.20 10.50
PAYX 170217P00075000 P 02/17/17 75.0 12.10 15.40
PAYX 170217P00080000 P 02/17/17 80.0 17.20 20.40
PAYX 170217P00085000 P 02/17/17 85.0 22.20 25.40
PAYX 170217P00090000 P 02/17/17 90.0 28.10 30.30
PAYX 170317C00032500 C 03/17/17 32.5 27.60 29.60
PAYX 170317C00035000 C 03/17/17 35.0 24.30 27.70
PAYX 170317C00037500 C 03/17/17 37.5 21.80 25.20
PAYX 170317C00040000 C 03/17/17 40.0 19.30 22.70
PAYX 170317C00042500 C 03/17/17 42.5 16.90 20.20
PAYX 170317C00045000 C 03/17/17 45.0 14.30 17.70
PAYX 170317C00047500 C 03/17/17 47.5 11.80 15.20
PAYX 170317C00050000 C 03/17/17 50.0 9.50 12.90
PAYX 170317C00052500 C 03/17/17 52.5 8.20 9.30
PAYX 170317C00055000 C 03/17/17 55.0 6.10 6.90
PAYX 170317C00057500 C 03/17/17 57.5 3.90 4.30
PAYX 170317C00060000 C 03/17/17 60.0 2.00 2.15
PAYX 170317C00062500 C 03/17/17 62.5 0.70 0.85
PAYX 170317C00065000 C 03/17/17 65.0 0.15 0.30
PAYX 170317C00067500 C 03/17/17 67.5 0.00 0.30
PAYX 170317C00070000 C 03/17/17 70.0 0.00 0.20
PAYX 170317C00075000 C 03/17/17 75.0 0.00 0.05
PAYX 170317C00080000 C 03/17/17 80.0 0.00 0.05
PAYX 170317C00085000 C 03/17/17 85.0 0.00 0.10
PAYX 170317C00090000 C 03/17/17 90.0 0.00 0.05
PAYX 170317P00032500 P 03/17/17 32.5 0.00 0.10
PAYX 170317P00035000 P 03/17/17 35.0 0.00 0.10
PAYX 170317P00037500 P 03/17/17 37.5 0.00 0.10
PAYX 170317P00040000 P 03/17/17 40.0 0.00 0.10
PAYX 170317P00042500 P 03/17/17 42.5 0.00 0.15
PAYX 170317P00045000 P 03/17/17 45.0 0.00 0.20
PAYX 170317P00047500 P 03/17/17 47.5 0.00 0.40
PAYX 170317P00050000 P 03/17/17 50.0 0.00 0.45
PAYX 170317P00052500 P 03/17/17 52.5 0.00 0.45
PAYX 170317P00055000 P 03/17/17 55.0 0.10 0.35
PAYX 170317P00057500 P 03/17/17 57.5 0.40 0.55
PAYX 170317P00060000 P 03/17/17 60.0 0.95 1.10
PAYX 170317P00062500 P 03/17/17 62.5 2.10 2.30
PAYX 170317P00065000 P 03/17/17 65.0 3.90 4.60
PAYX 170317P00067500 P 03/17/17 67.5 4.50 7.70
PAYX 170317P00070000 P 03/17/17 70.0 7.60 9.90
PAYX 170317P00075000 P 03/17/17 75.0 12.20 15.40
PAYX 170317P00080000 P 03/17/17 80.0 17.10 20.40
PAYX 170317P00085000 P 03/17/17 85.0 22.10 25.40
PAYX 170317P00090000 P 03/17/17 90.0 28.40 30.20
PAYX 170616C00030000 C 06/16/17 30.0 29.80 32.10
PAYX 170616C00032500 C 06/16/17 32.5 26.60 30.20
PAYX 170616C00035000 C 06/16/17 35.0 24.00 27.70
PAYX 170616C00037500 C 06/16/17 37.5 21.60 25.20
PAYX 170616C00040000 C 06/16/17 40.0 19.00 22.70
PAYX 170616C00042500 C 06/16/17 42.5 16.60 20.20
PAYX 170616C00045000 C 06/16/17 45.0 14.10 17.60
PAYX 170616C00047500 C 06/16/17 47.5 12.90 14.60
PAYX 170616C00050000 C 06/16/17 50.0 10.70 12.20
PAYX 170616C00052500 C 06/16/17 52.5 8.70 9.60
PAYX 170616C00055000 C 06/16/17 55.0 6.50 7.00
PAYX 170616C00057500 C 06/16/17 57.5 4.50 5.10
PAYX 170616C00060000 C 06/16/17 60.0 2.90 3.20
PAYX 170616C00062500 C 06/16/17 62.5 1.60 1.80
PAYX 170616C00065000 C 06/16/17 65.0 0.75 0.95
PAYX 170616C00070000 C 06/16/17 70.0 0.00 0.45
PAYX 170616C00075000 C 06/16/17 75.0 0.00 0.25
PAYX 170616C00080000 C 06/16/17 80.0 0.00 0.15
PAYX 170616P00030000 P 06/16/17 30.0 0.00 0.20
PAYX 170616P00032500 P 06/16/17 32.5 0.00 0.25
PAYX 170616P00035000 P 06/16/17 35.0 0.00 0.25
PAYX 170616P00037500 P 06/16/17 37.5 0.00 0.45
PAYX 170616P00040000 P 06/16/17 40.0 0.00 0.45
PAYX 170616P00042500 P 06/16/17 42.5 0.05 0.45
PAYX 170616P00045000 P 06/16/17 45.0 0.05 0.50
PAYX 170616P00047500 P 06/16/17 47.5 0.10 0.50
PAYX 170616P00050000 P 06/16/17 50.0 0.25 0.60
PAYX 170616P00052500 P 06/16/17 52.5 0.45 0.90
PAYX 170616P00055000 P 06/16/17 55.0 0.80 0.95
PAYX 170616P00057500 P 06/16/17 57.5 1.35 1.65
PAYX 170616P00060000 P 06/16/17 60.0 2.10 2.45
PAYX 170616P00062500 P 06/16/17 62.5 3.30 3.60
PAYX 170616P00065000 P 06/16/17 65.0 4.80 5.80
PAYX 170616P00070000 P 06/16/17 70.0 7.40 10.70
PAYX 170616P00075000 P 06/16/17 75.0 12.30 15.80
PAYX 170616P00080000 P 06/16/17 80.0 18.30 20.60
PAYX 180119C00025000 C 01/19/18 25.0 34.10 38.00
PAYX 180119C00030000 C 01/19/18 30.0 29.00 33.70
PAYX 180119C00032500 C 01/19/18 32.5 26.50 31.20
PAYX 180119C00035000 C 01/19/18 35.0 24.00 28.70
PAYX 180119C00037500 C 01/19/18 37.5 21.50 26.30
PAYX 180119C00040000 C 01/19/18 40.0 19.50 22.70
PAYX 180119C00042500 C 01/19/18 42.5 16.80 20.30
PAYX 180119C00045000 C 01/19/18 45.0 16.00 17.00
PAYX 180119C00047500 C 01/19/18 47.5 13.70 14.80
PAYX 180119C00050000 C 01/19/18 50.0 11.50 12.60
PAYX 180119C00052500 C 01/19/18 52.5 9.10 10.30
PAYX 180119C00055000 C 01/19/18 55.0 7.20 8.20
PAYX 180119C00057500 C 01/19/18 57.5 5.70 6.20
PAYX 180119C00060000 C 01/19/18 60.0 4.20 4.70
PAYX 180119C00062500 C 01/19/18 62.5 3.10 3.30
PAYX 180119C00065000 C 01/19/18 65.0 1.95 2.35
PAYX 180119C00067500 C 01/19/18 67.5 1.25 1.60
PAYX 180119C00070000 C 01/19/18 70.0 0.65 1.00
PAYX 180119C00075000 C 01/19/18 75.0 0.10 0.60
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.40
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.40
PAYX 180119P00030000 P 01/19/18 30.0 0.00 0.50
PAYX 180119P00032500 P 01/19/18 32.5 0.10 0.55
PAYX 180119P00035000 P 01/19/18 35.0 0.20 0.60
PAYX 180119P00037500 P 01/19/18 37.5 0.25 0.75
PAYX 180119P00040000 P 01/19/18 40.0 0.40 0.80
PAYX 180119P00042500 P 01/19/18 42.5 0.50 0.95
PAYX 180119P00045000 P 01/19/18 45.0 0.75 1.05
PAYX 180119P00047500 P 01/19/18 47.5 1.00 1.45
PAYX 180119P00050000 P 01/19/18 50.0 1.35 1.80
PAYX 180119P00052500 P 01/19/18 52.5 1.80 1.95
PAYX 180119P00055000 P 01/19/18 55.0 2.35 2.75
PAYX 180119P00057500 P 01/19/18 57.5 3.10 3.40
PAYX 180119P00060000 P 01/19/18 60.0 4.00 4.50
PAYX 180119P00062500 P 01/19/18 62.5 5.20 5.90
PAYX 180119P00065000 P 01/19/18 65.0 6.70 7.50
PAYX 180119P00067500 P 01/19/18 67.5 8.30 9.50
PAYX 180119P00070000 P 01/19/18 70.0 10.10 11.50
PAYX 180119P00075000 P 01/19/18 75.0 14.40 15.70
PAYX 180119P00080000 P 01/19/18 80.0 18.60 21.80
PAYX 190118C00030000 C 01/18/19 30.0 30.20 32.10
PAYX 190118C00032500 C 01/18/19 32.5 26.50 31.20
PAYX 190118C00035000 C 01/18/19 35.0 24.00 28.80
PAYX 190118C00037500 C 01/18/19 37.5 21.50 26.20
PAYX 190118C00040000 C 01/18/19 40.0 19.00 23.80
PAYX 190118C00042500 C 01/18/19 42.5 18.50 19.70
PAYX 190118C00045000 C 01/18/19 45.0 16.10 17.60
PAYX 190118C00047500 C 01/18/19 47.5 14.00 15.40
PAYX 190118C00050000 C 01/18/19 50.0 11.90 13.20
PAYX 190118C00052500 C 01/18/19 52.5 10.00 11.00
PAYX 190118C00055000 C 01/18/19 55.0 8.40 9.20
PAYX 190118C00057500 C 01/18/19 57.5 6.70 7.70
PAYX 190118C00060000 C 01/18/19 60.0 5.40 6.30
PAYX 190118C00062500 C 01/18/19 62.5 4.00 5.10
PAYX 190118C00065000 C 01/18/19 65.0 3.30 4.10
PAYX 190118C00070000 C 01/18/19 70.0 1.65 2.20
PAYX 190118C00075000 C 01/18/19 75.0 0.85 1.05
PAYX 190118C00080000 C 01/18/19 80.0 0.20 0.90
PAYX 190118P00030000 P 01/18/19 30.0 0.45 0.95
PAYX 190118P00032500 P 01/18/19 32.5 0.55 1.05
PAYX 190118P00035000 P 01/18/19 35.0 0.75 1.25
PAYX 190118P00037500 P 01/18/19 37.5 0.95 1.40
PAYX 190118P00040000 P 01/18/19 40.0 1.20 1.55
PAYX 190118P00042500 P 01/18/19 42.5 1.45 1.95
PAYX 190118P00045000 P 01/18/19 45.0 1.80 2.35
PAYX 190118P00047500 P 01/18/19 47.5 2.20 2.90
PAYX 190118P00050000 P 01/18/19 50.0 2.70 3.50
PAYX 190118P00052500 P 01/18/19 52.5 3.40 4.20
PAYX 190118P00055000 P 01/18/19 55.0 4.20 5.00
PAYX 190118P00057500 P 01/18/19 57.5 5.10 6.10
PAYX 190118P00060000 P 01/18/19 60.0 6.20 7.20
PAYX 190118P00062500 P 01/18/19 62.5 7.40 8.50
PAYX 190118P00065000 P 01/18/19 65.0 8.90 9.90
PAYX 190118P00070000 P 01/18/19 70.0 11.80 13.70
PAYX 190118P00075000 P 01/18/19 75.0 15.80 17.60
PAYX 190118P00080000 P 01/18/19 80.0 20.10 21.40

OPRA data is delayed 15 minutes.