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 (2017-05-12)Premium Content

Paychex Inc (PAYX)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 170721C00040000 C 07/21/17 40.0 19.00 19.50
PAYX 170721C00042500 C 07/21/17 42.5 16.40 17.10
PAYX 170721C00045000 C 07/21/17 45.0 14.00 14.40
PAYX 170721C00047500 C 07/21/17 47.5 11.50 12.20
PAYX 170721C00050000 C 07/21/17 50.0 9.10 9.50
PAYX 170721C00052500 C 07/21/17 52.5 6.60 7.00
PAYX 170721C00055000 C 07/21/17 55.0 4.40 4.70
PAYX 170721C00057500 C 07/21/17 57.5 2.35 2.65
PAYX 170721C00060000 C 07/21/17 60.0 1.05 1.15
PAYX 170721C00062500 C 07/21/17 62.5 0.30 0.40
PAYX 170721C00065000 C 07/21/17 65.0 0.05 0.15
PAYX 170721C00067500 C 07/21/17 67.5 0.00 0.05
PAYX 170721C00070000 C 07/21/17 70.0 0.00 0.05
PAYX 170721C00075000 C 07/21/17 75.0 0.00 0.05
PAYX 170721P00040000 P 07/21/17 40.0 0.00 0.05
PAYX 170721P00042500 P 07/21/17 42.5 0.00 0.05
PAYX 170721P00045000 P 07/21/17 45.0 0.00 0.05
PAYX 170721P00047500 P 07/21/17 47.5 0.00 0.05
PAYX 170721P00050000 P 07/21/17 50.0 0.00 0.10
PAYX 170721P00052500 P 07/21/17 52.5 0.05 0.15
PAYX 170721P00055000 P 07/21/17 55.0 0.20 0.35
PAYX 170721P00057500 P 07/21/17 57.5 0.70 0.75
PAYX 170721P00060000 P 07/21/17 60.0 1.70 1.85
PAYX 170721P00062500 P 07/21/17 62.5 3.40 3.80
PAYX 170721P00065000 P 07/21/17 65.0 5.70 6.00
PAYX 170721P00067500 P 07/21/17 67.5 8.10 8.50
PAYX 170721P00070000 P 07/21/17 70.0 10.50 11.30
PAYX 170721P00075000 P 07/21/17 75.0 15.60 16.30
PAYX 170818C00030000 C 08/18/17 30.0 28.30 30.50
PAYX 170818C00032500 C 08/18/17 32.5 26.50 27.00
PAYX 170818C00035000 C 08/18/17 35.0 23.90 24.70
PAYX 170818C00037500 C 08/18/17 37.5 21.50 22.20
PAYX 170818C00040000 C 08/18/17 40.0 19.00 19.70
PAYX 170818C00042500 C 08/18/17 42.5 16.60 16.90
PAYX 170818C00045000 C 08/18/17 45.0 14.10 14.50
PAYX 170818C00047500 C 08/18/17 47.5 11.60 12.00
PAYX 170818C00050000 C 08/18/17 50.0 9.10 9.50
PAYX 170818C00052500 C 08/18/17 52.5 6.70 7.10
PAYX 170818C00055000 C 08/18/17 55.0 4.40 4.80
PAYX 170818C00057500 C 08/18/17 57.5 2.55 2.85
PAYX 170818C00060000 C 08/18/17 60.0 1.25 1.40
PAYX 170818C00062500 C 08/18/17 62.5 0.40 0.55
PAYX 170818C00065000 C 08/18/17 65.0 0.10 0.25
PAYX 170818C00067500 C 08/18/17 67.5 0.00 0.10
PAYX 170818C00070000 C 08/18/17 70.0 0.00 0.05
PAYX 170818C00075000 C 08/18/17 75.0 0.00 0.05
PAYX 170818C00080000 C 08/18/17 80.0 0.00 0.05
PAYX 170818C00085000 C 08/18/17 85.0 0.00 0.05
PAYX 170818C00090000 C 08/18/17 90.0 0.00 0.05
PAYX 170818P00030000 P 08/18/17 30.0 0.00 0.20
PAYX 170818P00032500 P 08/18/17 32.5 0.00 0.05
PAYX 170818P00035000 P 08/18/17 35.0 0.00 0.05
PAYX 170818P00037500 P 08/18/17 37.5 0.00 0.05
PAYX 170818P00040000 P 08/18/17 40.0 0.00 0.05
PAYX 170818P00042500 P 08/18/17 42.5 0.00 0.10
PAYX 170818P00045000 P 08/18/17 45.0 0.00 0.10
PAYX 170818P00047500 P 08/18/17 47.5 0.05 0.15
PAYX 170818P00050000 P 08/18/17 50.0 0.10 0.20
PAYX 170818P00052500 P 08/18/17 52.5 0.25 0.35
PAYX 170818P00055000 P 08/18/17 55.0 0.50 0.70
PAYX 170818P00057500 P 08/18/17 57.5 1.15 1.30
PAYX 170818P00060000 P 08/18/17 60.0 2.30 2.45
PAYX 170818P00062500 P 08/18/17 62.5 4.00 4.30
PAYX 170818P00065000 P 08/18/17 65.0 6.20 6.50
PAYX 170818P00067500 P 08/18/17 67.5 8.60 8.90
PAYX 170818P00070000 P 08/18/17 70.0 11.10 11.40
PAYX 170818P00075000 P 08/18/17 75.0 16.00 16.40
PAYX 170818P00080000 P 08/18/17 80.0 20.90 21.70
PAYX 170818P00085000 P 08/18/17 85.0 25.90 26.60
PAYX 170818P00090000 P 08/18/17 90.0 30.90 31.60
PAYX 170915C00032500 C 09/15/17 32.5 26.30 27.20
PAYX 170915C00035000 C 09/15/17 35.0 23.80 24.50
PAYX 170915C00037500 C 09/15/17 37.5 21.20 22.30
PAYX 170915C00040000 C 09/15/17 40.0 18.80 19.80
PAYX 170915C00042500 C 09/15/17 42.5 16.00 17.20
PAYX 170915C00045000 C 09/15/17 45.0 14.10 14.50
PAYX 170915C00047500 C 09/15/17 47.5 11.10 12.40
PAYX 170915C00050000 C 09/15/17 50.0 9.10 9.60
PAYX 170915C00052500 C 09/15/17 52.5 6.80 7.20
PAYX 170915C00055000 C 09/15/17 55.0 4.60 5.00
PAYX 170915C00057500 C 09/15/17 57.5 2.75 3.00
PAYX 170915C00060000 C 09/15/17 60.0 1.40 1.60
PAYX 170915C00062500 C 09/15/17 62.5 0.60 0.75
PAYX 170915C00065000 C 09/15/17 65.0 0.20 0.35
PAYX 170915C00067500 C 09/15/17 67.5 0.05 0.15
PAYX 170915C00070000 C 09/15/17 70.0 0.00 0.05
PAYX 170915C00075000 C 09/15/17 75.0 0.00 0.05
PAYX 170915C00080000 C 09/15/17 80.0 0.00 0.05
PAYX 170915C00085000 C 09/15/17 85.0 0.00 0.05
PAYX 170915C00090000 C 09/15/17 90.0 0.00 0.05
PAYX 170915P00032500 P 09/15/17 32.5 0.00 0.05
PAYX 170915P00035000 P 09/15/17 35.0 0.00 0.05
PAYX 170915P00037500 P 09/15/17 37.5 0.00 0.05
PAYX 170915P00040000 P 09/15/17 40.0 0.00 0.05
PAYX 170915P00042500 P 09/15/17 42.5 0.00 0.10
PAYX 170915P00045000 P 09/15/17 45.0 0.00 0.10
PAYX 170915P00047500 P 09/15/17 47.5 0.05 0.15
PAYX 170915P00050000 P 09/15/17 50.0 0.15 0.30
PAYX 170915P00052500 P 09/15/17 52.5 0.30 0.50
PAYX 170915P00055000 P 09/15/17 55.0 0.70 0.85
PAYX 170915P00057500 P 09/15/17 57.5 1.40 1.60
PAYX 170915P00060000 P 09/15/17 60.0 2.55 2.75
PAYX 170915P00062500 P 09/15/17 62.5 4.20 4.50
PAYX 170915P00065000 P 09/15/17 65.0 6.30 6.60
PAYX 170915P00067500 P 09/15/17 67.5 8.50 8.90
PAYX 170915P00070000 P 09/15/17 70.0 11.00 11.40
PAYX 170915P00075000 P 09/15/17 75.0 15.80 16.50
PAYX 170915P00080000 P 09/15/17 80.0 20.70 21.70
PAYX 170915P00085000 P 09/15/17 85.0 25.60 26.60
PAYX 170915P00090000 P 09/15/17 90.0 30.80 31.60
PAYX 171215C00040000 C 12/15/17 40.0 19.10 19.50
PAYX 171215C00042500 C 12/15/17 42.5 16.30 17.70
PAYX 171215C00045000 C 12/15/17 45.0 14.10 14.50
PAYX 171215C00047500 C 12/15/17 47.5 11.30 13.00
PAYX 171215C00050000 C 12/15/17 50.0 9.30 9.70
PAYX 171215C00052500 C 12/15/17 52.5 7.10 7.60
PAYX 171215C00055000 C 12/15/17 55.0 5.10 5.50
PAYX 171215C00057500 C 12/15/17 57.5 3.50 3.80
PAYX 171215C00060000 C 12/15/17 60.0 2.15 2.40
PAYX 171215C00062500 C 12/15/17 62.5 1.20 1.45
PAYX 171215C00065000 C 12/15/17 65.0 0.60 0.80
PAYX 171215C00067500 C 12/15/17 67.5 0.25 0.45
PAYX 171215C00070000 C 12/15/17 70.0 0.10 0.25
PAYX 171215C00075000 C 12/15/17 75.0 0.00 0.10
PAYX 171215P00040000 P 12/15/17 40.0 0.10 0.20
PAYX 171215P00042500 P 12/15/17 42.5 0.15 0.25
PAYX 171215P00045000 P 12/15/17 45.0 0.25 0.35
PAYX 171215P00047500 P 12/15/17 47.5 0.35 0.50
PAYX 171215P00050000 P 12/15/17 50.0 0.60 0.75
PAYX 171215P00052500 P 12/15/17 52.5 0.95 1.15
PAYX 171215P00055000 P 12/15/17 55.0 1.50 1.75
PAYX 171215P00057500 P 12/15/17 57.5 2.30 2.60
PAYX 171215P00060000 P 12/15/17 60.0 3.50 3.80
PAYX 171215P00062500 P 12/15/17 62.5 5.10 5.40
PAYX 171215P00065000 P 12/15/17 65.0 7.00 7.30
PAYX 171215P00067500 P 12/15/17 67.5 9.10 9.50
PAYX 171215P00070000 P 12/15/17 70.0 11.40 11.90
PAYX 171215P00075000 P 12/15/17 75.0 16.00 16.80
PAYX 180119C00025000 C 01/19/18 25.0 33.80 34.70
PAYX 180119C00030000 C 01/19/18 30.0 28.60 29.70
PAYX 180119C00032500 C 01/19/18 32.5 26.40 27.20
PAYX 180119C00035000 C 01/19/18 35.0 24.00 24.50
PAYX 180119C00037500 C 01/19/18 37.5 21.50 22.00
PAYX 180119C00040000 C 01/19/18 40.0 19.00 19.50
PAYX 180119C00042500 C 01/19/18 42.5 16.30 17.20
PAYX 180119C00045000 C 01/19/18 45.0 13.90 14.60
PAYX 180119C00047500 C 01/19/18 47.5 11.80 12.20
PAYX 180119C00050000 C 01/19/18 50.0 9.40 9.80
PAYX 180119C00052500 C 01/19/18 52.5 7.30 7.70
PAYX 180119C00055000 C 01/19/18 55.0 5.40 5.80
PAYX 180119C00057500 C 01/19/18 57.5 3.70 4.10
PAYX 180119C00060000 C 01/19/18 60.0 2.45 2.75
PAYX 180119C00062500 C 01/19/18 62.5 1.45 1.80
PAYX 180119C00065000 C 01/19/18 65.0 0.80 1.05
PAYX 180119C00067500 C 01/19/18 67.5 0.40 0.60
PAYX 180119C00070000 C 01/19/18 70.0 0.15 0.35
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.15
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.05
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.05
PAYX 180119P00030000 P 01/19/18 30.0 0.00 0.10
PAYX 180119P00032500 P 01/19/18 32.5 0.00 0.15
PAYX 180119P00035000 P 01/19/18 35.0 0.00 0.15
PAYX 180119P00037500 P 01/19/18 37.5 0.05 0.20
PAYX 180119P00040000 P 01/19/18 40.0 0.10 0.30
PAYX 180119P00042500 P 01/19/18 42.5 0.20 0.40
PAYX 180119P00045000 P 01/19/18 45.0 0.30 0.50
PAYX 180119P00047500 P 01/19/18 47.5 0.45 0.70
PAYX 180119P00050000 P 01/19/18 50.0 0.75 1.00
PAYX 180119P00052500 P 01/19/18 52.5 1.15 1.40
PAYX 180119P00055000 P 01/19/18 55.0 1.75 2.00
PAYX 180119P00057500 P 01/19/18 57.5 2.60 2.90
PAYX 180119P00060000 P 01/19/18 60.0 3.70 4.20
PAYX 180119P00062500 P 01/19/18 62.5 5.20 5.70
PAYX 180119P00065000 P 01/19/18 65.0 7.10 7.50
PAYX 180119P00067500 P 01/19/18 67.5 9.20 9.60
PAYX 180119P00070000 P 01/19/18 70.0 11.40 11.90
PAYX 180119P00075000 P 01/19/18 75.0 16.00 16.70
PAYX 180119P00080000 P 01/19/18 80.0 21.00 21.70
PAYX 190118C00030000 C 01/18/19 30.0 28.90 30.10
PAYX 190118C00032500 C 01/18/19 32.5 26.40 27.40
PAYX 190118C00035000 C 01/18/19 35.0 23.90 24.80
PAYX 190118C00037500 C 01/18/19 37.5 21.30 22.30
PAYX 190118C00040000 C 01/18/19 40.0 18.90 20.00
PAYX 190118C00042500 C 01/18/19 42.5 16.60 17.60
PAYX 190118C00045000 C 01/18/19 45.0 14.30 15.20
PAYX 190118C00047500 C 01/18/19 47.5 12.10 13.00
PAYX 190118C00050000 C 01/18/19 50.0 10.20 10.90
PAYX 190118C00052500 C 01/18/19 52.5 8.20 9.20
PAYX 190118C00055000 C 01/18/19 55.0 6.70 7.30
PAYX 190118C00057500 C 01/18/19 57.5 5.20 6.00
PAYX 190118C00060000 C 01/18/19 60.0 3.90 4.60
PAYX 190118C00062500 C 01/18/19 62.5 3.00 3.50
PAYX 190118C00065000 C 01/18/19 65.0 2.25 2.75
PAYX 190118C00067500 C 01/18/19 67.5 1.55 2.10
PAYX 190118C00070000 C 01/18/19 70.0 1.10 1.45
PAYX 190118C00075000 C 01/18/19 75.0 0.50 0.80
PAYX 190118C00080000 C 01/18/19 80.0 0.20 0.45
PAYX 190118P00030000 P 01/18/19 30.0 0.20 0.40
PAYX 190118P00032500 P 01/18/19 32.5 0.30 0.60
PAYX 190118P00035000 P 01/18/19 35.0 0.40 0.70
PAYX 190118P00037500 P 01/18/19 37.5 0.55 0.85
PAYX 190118P00040000 P 01/18/19 40.0 0.70 1.10
PAYX 190118P00042500 P 01/18/19 42.5 0.95 1.45
PAYX 190118P00045000 P 01/18/19 45.0 1.30 1.80
PAYX 190118P00047500 P 01/18/19 47.5 1.75 2.30
PAYX 190118P00050000 P 01/18/19 50.0 2.35 2.80
PAYX 190118P00052500 P 01/18/19 52.5 3.00 3.60
PAYX 190118P00055000 P 01/18/19 55.0 3.90 4.50
PAYX 190118P00057500 P 01/18/19 57.5 4.90 5.60
PAYX 190118P00060000 P 01/18/19 60.0 6.10 6.90
PAYX 190118P00062500 P 01/18/19 62.5 7.60 8.40
PAYX 190118P00065000 P 01/18/19 65.0 9.30 10.20
PAYX 190118P00067500 P 01/18/19 67.5 10.90 12.00
PAYX 190118P00070000 P 01/18/19 70.0 13.00 13.90
PAYX 190118P00075000 P 01/18/19 75.0 17.30 18.20
PAYX 190118P00080000 P 01/18/19 80.0 21.50 22.90

OPRA data is delayed 15 minutes.