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 (2014-11-14)Premium Content

Paychex Inc (PAYX)
As of Jan 27 2015 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 150220C00040000 C 02/20/15 40.0 6.80 8.10
PAYX 150220C00041000 C 02/20/15 41.0 5.20 7.10
PAYX 150220C00042000 C 02/20/15 42.0 5.00 6.10
PAYX 150220C00043000 C 02/20/15 43.0 4.00 5.10
PAYX 150220C00044000 C 02/20/15 44.0 3.20 4.10
PAYX 150220C00045000 C 02/20/15 45.0 2.30 3.10
PAYX 150220C00046000 C 02/20/15 46.0 1.80 1.95
PAYX 150220C00047000 C 02/20/15 47.0 0.95 1.05
PAYX 150220C00048000 C 02/20/15 48.0 0.40 0.50
PAYX 150220C00049000 C 02/20/15 49.0 0.10 0.20
PAYX 150220C00050000 C 02/20/15 50.0 0.00 0.10
PAYX 150220C00055000 C 02/20/15 55.0 0.00 0.05
PAYX 150220C00060000 C 02/20/15 60.0 0.00 0.05
PAYX 150220C00065000 C 02/20/15 65.0 0.00 0.05
PAYX 150220C00070000 C 02/20/15 70.0 0.00 0.05
PAYX 150220P00040000 P 02/20/15 40.0 0.00 0.05
PAYX 150220P00041000 P 02/20/15 41.0 0.00 0.10
PAYX 150220P00042000 P 02/20/15 42.0 0.00 0.10
PAYX 150220P00043000 P 02/20/15 43.0 0.00 0.10
PAYX 150220P00044000 P 02/20/15 44.0 0.05 0.15
PAYX 150220P00045000 P 02/20/15 45.0 0.10 0.20
PAYX 150220P00046000 P 02/20/15 46.0 0.20 0.30
PAYX 150220P00047000 P 02/20/15 47.0 0.50 0.55
PAYX 150220P00048000 P 02/20/15 48.0 0.95 1.05
PAYX 150220P00049000 P 02/20/15 49.0 1.55 1.75
PAYX 150220P00050000 P 02/20/15 50.0 2.45 2.65
PAYX 150220P00055000 P 02/20/15 55.0 7.00 8.50
PAYX 150220P00060000 P 02/20/15 60.0 11.00 13.00
PAYX 150220P00065000 P 02/20/15 65.0 15.80 19.70
PAYX 150220P00070000 P 02/20/15 70.0 21.50 23.40
PAYX 150320C00025000 C 03/20/15 25.0 22.00 23.60
PAYX 150320C00026000 C 03/20/15 26.0 19.80 23.50
PAYX 150320C00027000 C 03/20/15 27.0 18.80 22.50
PAYX 150320C00028000 C 03/20/15 28.0 17.80 21.50
PAYX 150320C00029000 C 03/20/15 29.0 16.80 20.50
PAYX 150320C00030000 C 03/20/15 30.0 15.80 19.50
PAYX 150320C00031000 C 03/20/15 31.0 14.80 18.50
PAYX 150320C00032000 C 03/20/15 32.0 13.80 17.50
PAYX 150320C00033000 C 03/20/15 33.0 12.80 16.50
PAYX 150320C00034000 C 03/20/15 34.0 11.80 15.60
PAYX 150320C00035000 C 03/20/15 35.0 10.80 14.40
PAYX 150320C00036000 C 03/20/15 36.0 9.70 13.40
PAYX 150320C00037000 C 03/20/15 37.0 8.80 11.10
PAYX 150320C00038000 C 03/20/15 38.0 7.70 11.50
PAYX 150320C00039000 C 03/20/15 39.0 7.40 9.10
PAYX 150320C00040000 C 03/20/15 40.0 7.20 8.10
PAYX 150320C00041000 C 03/20/15 41.0 6.20 7.10
PAYX 150320C00042000 C 03/20/15 42.0 5.20 6.10
PAYX 150320C00043000 C 03/20/15 43.0 4.20 5.10
PAYX 150320C00044000 C 03/20/15 44.0 3.80 3.90
PAYX 150320C00045000 C 03/20/15 45.0 2.80 3.00
PAYX 150320C00046000 C 03/20/15 46.0 1.95 2.05
PAYX 150320C00047000 C 03/20/15 47.0 1.25 1.40
PAYX 150320C00048000 C 03/20/15 48.0 0.75 0.85
PAYX 150320C00049000 C 03/20/15 49.0 0.35 0.45
PAYX 150320C00050000 C 03/20/15 50.0 0.15 0.25
PAYX 150320C00055000 C 03/20/15 55.0 0.00 0.05
PAYX 150320C00060000 C 03/20/15 60.0 0.00 0.05
PAYX 150320P00025000 P 03/20/15 25.0 0.00 0.05
PAYX 150320P00026000 P 03/20/15 26.0 0.00 0.05
PAYX 150320P00027000 P 03/20/15 27.0 0.00 0.05
PAYX 150320P00028000 P 03/20/15 28.0 0.00 0.05
PAYX 150320P00029000 P 03/20/15 29.0 0.00 0.05
PAYX 150320P00030000 P 03/20/15 30.0 0.00 0.05
PAYX 150320P00031000 P 03/20/15 31.0 0.00 0.05
PAYX 150320P00032000 P 03/20/15 32.0 0.00 0.05
PAYX 150320P00033000 P 03/20/15 33.0 0.00 0.05
PAYX 150320P00034000 P 03/20/15 34.0 0.00 0.05
PAYX 150320P00035000 P 03/20/15 35.0 0.00 0.05
PAYX 150320P00036000 P 03/20/15 36.0 0.00 0.05
PAYX 150320P00037000 P 03/20/15 37.0 0.00 0.10
PAYX 150320P00038000 P 03/20/15 38.0 0.00 0.10
PAYX 150320P00039000 P 03/20/15 39.0 0.00 0.10
PAYX 150320P00040000 P 03/20/15 40.0 0.05 0.15
PAYX 150320P00041000 P 03/20/15 41.0 0.05 0.15
PAYX 150320P00042000 P 03/20/15 42.0 0.05 0.20
PAYX 150320P00043000 P 03/20/15 43.0 0.10 0.25
PAYX 150320P00044000 P 03/20/15 44.0 0.15 0.30
PAYX 150320P00045000 P 03/20/15 45.0 0.30 0.40
PAYX 150320P00046000 P 03/20/15 46.0 0.50 0.60
PAYX 150320P00047000 P 03/20/15 47.0 0.80 0.90
PAYX 150320P00048000 P 03/20/15 48.0 1.25 1.35
PAYX 150320P00049000 P 03/20/15 49.0 1.90 2.00
PAYX 150320P00050000 P 03/20/15 50.0 2.55 2.80
PAYX 150320P00055000 P 03/20/15 55.0 7.30 8.20
PAYX 150320P00060000 P 03/20/15 60.0 12.30 13.20
PAYX 150619C00026000 C 06/19/15 26.0 21.00 22.10
PAYX 150619C00027000 C 06/19/15 27.0 18.70 22.50
PAYX 150619C00028000 C 06/19/15 28.0 17.70 21.50
PAYX 150619C00029000 C 06/19/15 29.0 16.70 20.50
PAYX 150619C00030000 C 06/19/15 30.0 15.70 19.50
PAYX 150619C00031000 C 06/19/15 31.0 14.70 18.50
PAYX 150619C00032000 C 06/19/15 32.0 13.70 17.50
PAYX 150619C00033000 C 06/19/15 33.0 12.80 16.20
PAYX 150619C00034000 C 06/19/15 34.0 11.80 15.20
PAYX 150619C00035000 C 06/19/15 35.0 10.80 14.30
PAYX 150619C00036000 C 06/19/15 36.0 9.80 13.30
PAYX 150619C00037000 C 06/19/15 37.0 8.80 12.20
PAYX 150619C00038000 C 06/19/15 38.0 8.10 11.30
PAYX 150619C00039000 C 06/19/15 39.0 7.40 9.20
PAYX 150619C00040000 C 06/19/15 40.0 7.20 8.20
PAYX 150619C00041000 C 06/19/15 41.0 6.20 7.20
PAYX 150619C00042000 C 06/19/15 42.0 5.80 6.00
PAYX 150619C00043000 C 06/19/15 43.0 4.80 5.20
PAYX 150619C00044000 C 06/19/15 44.0 4.00 4.30
PAYX 150619C00045000 C 06/19/15 45.0 3.20 3.40
PAYX 150619C00046000 C 06/19/15 46.0 2.55 2.70
PAYX 150619C00047000 C 06/19/15 47.0 1.95 2.05
PAYX 150619C00048000 C 06/19/15 48.0 1.40 1.50
PAYX 150619C00049000 C 06/19/15 49.0 0.95 1.10
PAYX 150619C00050000 C 06/19/15 50.0 0.65 0.75
PAYX 150619C00055000 C 06/19/15 55.0 0.00 0.10
PAYX 150619C00060000 C 06/19/15 60.0 0.00 0.05
PAYX 150619P00026000 P 06/19/15 26.0 0.00 0.05
PAYX 150619P00027000 P 06/19/15 27.0 0.00 0.05
PAYX 150619P00028000 P 06/19/15 28.0 0.00 0.05
PAYX 150619P00029000 P 06/19/15 29.0 0.00 0.10
PAYX 150619P00030000 P 06/19/15 30.0 0.00 0.10
PAYX 150619P00031000 P 06/19/15 31.0 0.05 0.10
PAYX 150619P00032000 P 06/19/15 32.0 0.05 0.15
PAYX 150619P00033000 P 06/19/15 33.0 0.05 0.15
PAYX 150619P00034000 P 06/19/15 34.0 0.10 0.20
PAYX 150619P00035000 P 06/19/15 35.0 0.10 0.20
PAYX 150619P00036000 P 06/19/15 36.0 0.15 0.25
PAYX 150619P00037000 P 06/19/15 37.0 0.15 0.25
PAYX 150619P00038000 P 06/19/15 38.0 0.20 0.30
PAYX 150619P00039000 P 06/19/15 39.0 0.25 0.35
PAYX 150619P00040000 P 06/19/15 40.0 0.30 0.40
PAYX 150619P00041000 P 06/19/15 41.0 0.35 0.50
PAYX 150619P00042000 P 06/19/15 42.0 0.50 0.60
PAYX 150619P00043000 P 06/19/15 43.0 0.60 0.70
PAYX 150619P00044000 P 06/19/15 44.0 0.80 0.90
PAYX 150619P00045000 P 06/19/15 45.0 1.05 1.10
PAYX 150619P00046000 P 06/19/15 46.0 1.35 1.45
PAYX 150619P00047000 P 06/19/15 47.0 1.75 1.85
PAYX 150619P00048000 P 06/19/15 48.0 2.25 2.30
PAYX 150619P00049000 P 06/19/15 49.0 2.85 2.90
PAYX 150619P00050000 P 06/19/15 50.0 3.50 3.60
PAYX 150619P00055000 P 06/19/15 55.0 7.60 8.60
PAYX 150619P00060000 P 06/19/15 60.0 12.60 13.60
PAYX 150918C00029000 C 09/18/15 29.0 18.00 19.20
PAYX 150918C00030000 C 09/18/15 30.0 15.80 19.30
PAYX 150918C00031000 C 09/18/15 31.0 14.80 18.40
PAYX 150918C00032000 C 09/18/15 32.0 13.80 17.30
PAYX 150918C00033000 C 09/18/15 33.0 12.80 16.30
PAYX 150918C00034000 C 09/18/15 34.0 11.80 15.30
PAYX 150918C00035000 C 09/18/15 35.0 10.70 14.30
PAYX 150918C00036000 C 09/18/15 36.0 10.00 13.10
PAYX 150918C00037000 C 09/18/15 37.0 8.70 12.20
PAYX 150918C00038000 C 09/18/15 38.0 8.40 10.70
PAYX 150918C00039000 C 09/18/15 39.0 8.20 9.20
PAYX 150918C00040000 C 09/18/15 40.0 7.80 8.00
PAYX 150918C00041000 C 09/18/15 41.0 6.80 7.10
PAYX 150918C00042000 C 09/18/15 42.0 5.90 6.20
PAYX 150918C00043000 C 09/18/15 43.0 5.10 5.40
PAYX 150918C00044000 C 09/18/15 44.0 4.30 4.60
PAYX 150918C00045000 C 09/18/15 45.0 3.60 3.80
PAYX 150918C00046000 C 09/18/15 46.0 3.00 3.20
PAYX 150918C00047000 C 09/18/15 47.0 2.40 2.55
PAYX 150918C00048000 C 09/18/15 48.0 1.90 2.00
PAYX 150918C00049000 C 09/18/15 49.0 1.45 1.60
PAYX 150918C00050000 C 09/18/15 50.0 1.10 1.20
PAYX 150918C00055000 C 09/18/15 55.0 0.20 0.25
PAYX 150918C00060000 C 09/18/15 60.0 0.00 0.10
PAYX 150918C00065000 C 09/18/15 65.0 0.00 0.05
PAYX 150918C00070000 C 09/18/15 70.0 0.00 0.05
PAYX 150918P00029000 P 09/18/15 29.0 0.10 0.20
PAYX 150918P00030000 P 09/18/15 30.0 0.10 0.20
PAYX 150918P00031000 P 09/18/15 31.0 0.15 0.25
PAYX 150918P00032000 P 09/18/15 32.0 0.15 0.25
PAYX 150918P00033000 P 09/18/15 33.0 0.20 0.30
PAYX 150918P00034000 P 09/18/15 34.0 0.25 0.35
PAYX 150918P00035000 P 09/18/15 35.0 0.25 0.35
PAYX 150918P00036000 P 09/18/15 36.0 0.30 0.40
PAYX 150918P00037000 P 09/18/15 37.0 0.35 0.45
PAYX 150918P00038000 P 09/18/15 38.0 0.45 0.55
PAYX 150918P00039000 P 09/18/15 39.0 0.50 0.65
PAYX 150918P00040000 P 09/18/15 40.0 0.60 0.75
PAYX 150918P00041000 P 09/18/15 41.0 0.75 0.85
PAYX 150918P00042000 P 09/18/15 42.0 0.95 1.05
PAYX 150918P00043000 P 09/18/15 43.0 1.15 1.25
PAYX 150918P00044000 P 09/18/15 44.0 1.40 1.50
PAYX 150918P00045000 P 09/18/15 45.0 1.70 1.80
PAYX 150918P00046000 P 09/18/15 46.0 2.10 2.15
PAYX 150918P00047000 P 09/18/15 47.0 2.50 2.60
PAYX 150918P00048000 P 09/18/15 48.0 3.00 3.10
PAYX 150918P00049000 P 09/18/15 49.0 3.60 3.70
PAYX 150918P00050000 P 09/18/15 50.0 4.20 4.40
PAYX 150918P00055000 P 09/18/15 55.0 8.20 8.60
PAYX 150918P00060000 P 09/18/15 60.0 12.40 13.90
PAYX 150918P00065000 P 09/18/15 65.0 17.00 18.90
PAYX 150918P00070000 P 09/18/15 70.0 22.10 24.10
PAYX 160115C00023000 C 01/15/16 23.0 22.80 26.80
PAYX 160115C00025000 C 01/15/16 25.0 20.40 24.90
PAYX 160115C00028000 C 01/15/16 28.0 17.40 21.90
PAYX 160115C00030000 C 01/15/16 30.0 15.40 19.90
PAYX 160115C00033000 C 01/15/16 33.0 12.40 16.90
PAYX 160115C00035000 C 01/15/16 35.0 12.00 13.20
PAYX 160115C00038000 C 01/15/16 38.0 9.70 10.10
PAYX 160115C00040000 C 01/15/16 40.0 7.90 8.20
PAYX 160115C00042000 C 01/15/16 42.0 6.20 6.50
PAYX 160115C00045000 C 01/15/16 45.0 4.10 4.30
PAYX 160115C00047000 C 01/15/16 47.0 2.95 3.10
PAYX 160115C00050000 C 01/15/16 50.0 1.65 1.75
PAYX 160115C00055000 C 01/15/16 55.0 0.45 0.55
PAYX 160115C00060000 C 01/15/16 60.0 0.10 0.20
PAYX 160115P00023000 P 01/15/16 23.0 0.10 0.25
PAYX 160115P00025000 P 01/15/16 25.0 0.10 0.25
PAYX 160115P00028000 P 01/15/16 28.0 0.20 0.30
PAYX 160115P00030000 P 01/15/16 30.0 0.25 0.35
PAYX 160115P00033000 P 01/15/16 33.0 0.40 0.50
PAYX 160115P00035000 P 01/15/16 35.0 0.50 0.60
PAYX 160115P00038000 P 01/15/16 38.0 0.85 0.95
PAYX 160115P00040000 P 01/15/16 40.0 1.10 1.25
PAYX 160115P00042000 P 01/15/16 42.0 1.55 1.65
PAYX 160115P00045000 P 01/15/16 45.0 2.50 2.60
PAYX 160115P00047000 P 01/15/16 47.0 3.30 3.50
PAYX 160115P00050000 P 01/15/16 50.0 5.00 5.20
PAYX 160115P00055000 P 01/15/16 55.0 8.70 9.10
PAYX 160115P00060000 P 01/15/16 60.0 11.60 15.20
PAYX 170120C00025000 C 01/20/17 25.0 20.60 24.80
PAYX 170120C00028000 C 01/20/17 28.0 17.40 21.90
PAYX 170120C00030000 C 01/20/17 30.0 15.40 19.90
PAYX 170120C00033000 C 01/20/17 33.0 12.40 16.90
PAYX 170120C00035000 C 01/20/17 35.0 10.40 14.80
PAYX 170120C00038000 C 01/20/17 38.0 9.80 10.20
PAYX 170120C00040000 C 01/20/17 40.0 8.20 8.60
PAYX 170120C00043000 C 01/20/17 43.0 6.00 6.40
PAYX 170120C00045000 C 01/20/17 45.0 4.70 5.20
PAYX 170120C00047000 C 01/20/17 47.0 3.60 4.10
PAYX 170120C00050000 C 01/20/17 50.0 2.40 2.80
PAYX 170120C00055000 C 01/20/17 55.0 1.05 1.45
PAYX 170120C00060000 C 01/20/17 60.0 0.35 0.75
PAYX 170120C00065000 C 01/20/17 65.0 0.05 0.40
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.25
PAYX 170120P00025000 P 01/20/17 25.0 0.30 0.60
PAYX 170120P00028000 P 01/20/17 28.0 0.45 0.75
PAYX 170120P00030000 P 01/20/17 30.0 0.60 0.95
PAYX 170120P00033000 P 01/20/17 33.0 0.90 1.25
PAYX 170120P00035000 P 01/20/17 35.0 1.20 1.55
PAYX 170120P00038000 P 01/20/17 38.0 1.80 2.15
PAYX 170120P00040000 P 01/20/17 40.0 2.30 2.65
PAYX 170120P00043000 P 01/20/17 43.0 3.30 3.70
PAYX 170120P00045000 P 01/20/17 45.0 4.20 4.50
PAYX 170120P00047000 P 01/20/17 47.0 5.20 5.50
PAYX 170120P00050000 P 01/20/17 50.0 6.90 7.20
PAYX 170120P00055000 P 01/20/17 55.0 10.40 10.80
PAYX 170120P00060000 P 01/20/17 60.0 14.60 15.10
PAYX 170120P00065000 P 01/20/17 65.0 19.20 20.40
PAYX 170120P00070000 P 01/20/17 70.0 22.30 26.30

OPRA data is delayed 15 minutes.