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 (2017-02-10)Premium Content

Paychex Inc (PAYX)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 170317C00032500 C 03/17/17 32.5 25.70 27.70
PAYX 170317C00035000 C 03/17/17 35.0 22.50 26.60
PAYX 170317C00037500 C 03/17/17 37.5 20.10 23.60
PAYX 170317C00040000 C 03/17/17 40.0 17.50 20.90
PAYX 170317C00042500 C 03/17/17 42.5 14.80 18.40
PAYX 170317C00045000 C 03/17/17 45.0 12.40 15.40
PAYX 170317C00047500 C 03/17/17 47.5 10.10 13.20
PAYX 170317C00050000 C 03/17/17 50.0 7.60 11.00
PAYX 170317C00052500 C 03/17/17 52.5 6.30 8.40
PAYX 170317C00055000 C 03/17/17 55.0 4.10 4.80
PAYX 170317C00057500 C 03/17/17 57.5 1.85 2.45
PAYX 170317C00060000 C 03/17/17 60.0 0.55 0.70
PAYX 170317C00062500 C 03/17/17 62.5 0.05 0.10
PAYX 170317C00065000 C 03/17/17 65.0 0.00 0.05
PAYX 170317C00067500 C 03/17/17 67.5 0.00 0.05
PAYX 170317C00070000 C 03/17/17 70.0 0.00 0.10
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 0.05
PAYX 170317C00090000 C 03/17/17 90.0 0.00 0.10
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 0.05
PAYX 170317P00040000 P 03/17/17 40.0 0.00 0.05
PAYX 170317P00042500 P 03/17/17 42.5 0.00 0.10
PAYX 170317P00045000 P 03/17/17 45.0 0.00 0.05
PAYX 170317P00047500 P 03/17/17 47.5 0.00 0.05
PAYX 170317P00050000 P 03/17/17 50.0 0.00 0.25
PAYX 170317P00052500 P 03/17/17 52.5 0.00 0.25
PAYX 170317P00055000 P 03/17/17 55.0 0.05 0.20
PAYX 170317P00057500 P 03/17/17 57.5 0.20 0.35
PAYX 170317P00060000 P 03/17/17 60.0 0.95 1.15
PAYX 170317P00062500 P 03/17/17 62.5 2.75 3.40
PAYX 170317P00065000 P 03/17/17 65.0 5.20 6.10
PAYX 170317P00067500 P 03/17/17 67.5 6.10 9.40
PAYX 170317P00070000 P 03/17/17 70.0 8.50 12.10
PAYX 170317P00075000 P 03/17/17 75.0 13.50 16.80
PAYX 170317P00080000 P 03/17/17 80.0 18.70 22.20
PAYX 170317P00085000 P 03/17/17 85.0 23.70 26.80
PAYX 170317P00090000 P 03/17/17 90.0 29.50 31.80
PAYX 170421C00030000 C 04/21/17 30.0 28.20 30.80
PAYX 170421C00032500 C 04/21/17 32.5 25.10 28.40
PAYX 170421C00035000 C 04/21/17 35.0 22.50 25.80
PAYX 170421C00037500 C 04/21/17 37.5 20.00 23.30
PAYX 170421C00040000 C 04/21/17 40.0 17.40 20.80
PAYX 170421C00042500 C 04/21/17 42.5 14.80 18.60
PAYX 170421C00045000 C 04/21/17 45.0 12.40 15.90
PAYX 170421C00047500 C 04/21/17 47.5 9.80 13.40
PAYX 170421C00050000 C 04/21/17 50.0 7.50 11.00
PAYX 170421C00052500 C 04/21/17 52.5 6.60 7.90
PAYX 170421C00055000 C 04/21/17 55.0 4.10 6.00
PAYX 170421C00057500 C 04/21/17 57.5 2.70 3.00
PAYX 170421C00060000 C 04/21/17 60.0 1.20 1.40
PAYX 170421C00062500 C 04/21/17 62.5 0.40 0.50
PAYX 170421C00065000 C 04/21/17 65.0 0.05 0.20
PAYX 170421C00067500 C 04/21/17 67.5 0.00 0.10
PAYX 170421C00070000 C 04/21/17 70.0 0.00 0.05
PAYX 170421C00075000 C 04/21/17 75.0 0.00 0.05
PAYX 170421C00080000 C 04/21/17 80.0 0.00 0.10
PAYX 170421C00085000 C 04/21/17 85.0 0.00 0.05
PAYX 170421P00030000 P 04/21/17 30.0 0.00 0.05
PAYX 170421P00032500 P 04/21/17 32.5 0.00 0.10
PAYX 170421P00035000 P 04/21/17 35.0 0.00 0.05
PAYX 170421P00037500 P 04/21/17 37.5 0.00 0.10
PAYX 170421P00040000 P 04/21/17 40.0 0.00 0.10
PAYX 170421P00042500 P 04/21/17 42.5 0.00 0.25
PAYX 170421P00045000 P 04/21/17 45.0 0.00 0.25
PAYX 170421P00047500 P 04/21/17 47.5 0.00 0.40
PAYX 170421P00050000 P 04/21/17 50.0 0.00 0.45
PAYX 170421P00052500 P 04/21/17 52.5 0.00 0.40
PAYX 170421P00055000 P 04/21/17 55.0 0.25 0.55
PAYX 170421P00057500 P 04/21/17 57.5 0.65 0.85
PAYX 170421P00060000 P 04/21/17 60.0 1.60 1.75
PAYX 170421P00062500 P 04/21/17 62.5 2.50 4.10
PAYX 170421P00065000 P 04/21/17 65.0 3.60 6.90
PAYX 170421P00067500 P 04/21/17 67.5 6.10 8.80
PAYX 170421P00070000 P 04/21/17 70.0 8.70 11.80
PAYX 170421P00075000 P 04/21/17 75.0 13.60 16.90
PAYX 170421P00080000 P 04/21/17 80.0 18.70 21.80
PAYX 170421P00085000 P 04/21/17 85.0 24.60 26.80
PAYX 170616C00030000 C 06/16/17 30.0 28.40 30.40
PAYX 170616C00032500 C 06/16/17 32.5 25.00 28.20
PAYX 170616C00035000 C 06/16/17 35.0 22.40 26.00
PAYX 170616C00037500 C 06/16/17 37.5 20.00 23.20
PAYX 170616C00040000 C 06/16/17 40.0 17.30 20.80
PAYX 170616C00042500 C 06/16/17 42.5 15.10 18.30
PAYX 170616C00045000 C 06/16/17 45.0 12.50 15.90
PAYX 170616C00047500 C 06/16/17 47.5 10.00 13.50
PAYX 170616C00050000 C 06/16/17 50.0 9.10 10.00
PAYX 170616C00052500 C 06/16/17 52.5 7.00 7.60
PAYX 170616C00055000 C 06/16/17 55.0 4.60 5.40
PAYX 170616C00057500 C 06/16/17 57.5 3.10 3.40
PAYX 170616C00060000 C 06/16/17 60.0 1.60 1.85
PAYX 170616C00062500 C 06/16/17 62.5 0.65 0.80
PAYX 170616C00065000 C 06/16/17 65.0 0.15 0.40
PAYX 170616C00070000 C 06/16/17 70.0 0.00 0.25
PAYX 170616C00075000 C 06/16/17 75.0 0.00 0.15
PAYX 170616C00080000 C 06/16/17 80.0 0.00 0.15
PAYX 170616P00030000 P 06/16/17 30.0 0.00 0.10
PAYX 170616P00032500 P 06/16/17 32.5 0.00 0.10
PAYX 170616P00035000 P 06/16/17 35.0 0.00 0.15
PAYX 170616P00037500 P 06/16/17 37.5 0.00 0.20
PAYX 170616P00040000 P 06/16/17 40.0 0.00 0.30
PAYX 170616P00042500 P 06/16/17 42.5 0.00 0.35
PAYX 170616P00045000 P 06/16/17 45.0 0.00 0.45
PAYX 170616P00047500 P 06/16/17 47.5 0.05 0.40
PAYX 170616P00050000 P 06/16/17 50.0 0.15 0.45
PAYX 170616P00052500 P 06/16/17 52.5 0.40 0.60
PAYX 170616P00055000 P 06/16/17 55.0 0.75 0.90
PAYX 170616P00057500 P 06/16/17 57.5 1.30 1.70
PAYX 170616P00060000 P 06/16/17 60.0 2.35 2.70
PAYX 170616P00062500 P 06/16/17 62.5 3.00 4.70
PAYX 170616P00065000 P 06/16/17 65.0 5.20 6.90
PAYX 170616P00070000 P 06/16/17 70.0 8.40 12.30
PAYX 170616P00075000 P 06/16/17 75.0 13.60 17.30
PAYX 170616P00080000 P 06/16/17 80.0 19.90 21.90
PAYX 170915C00032500 C 09/15/17 32.5 24.90 27.70
PAYX 170915C00035000 C 09/15/17 35.0 22.10 26.40
PAYX 170915C00037500 C 09/15/17 37.5 19.70 24.10
PAYX 170915C00040000 C 09/15/17 40.0 17.30 21.40
PAYX 170915C00042500 C 09/15/17 42.5 14.70 19.10
PAYX 170915C00045000 C 09/15/17 45.0 12.40 16.60
PAYX 170915C00047500 C 09/15/17 47.5 11.50 13.40
PAYX 170915C00050000 C 09/15/17 50.0 9.10 11.10
PAYX 170915C00052500 C 09/15/17 52.5 7.00 8.00
PAYX 170915C00055000 C 09/15/17 55.0 4.70 6.90
PAYX 170915C00057500 C 09/15/17 57.5 3.70 4.10
PAYX 170915C00060000 C 09/15/17 60.0 2.30 2.60
PAYX 170915C00062500 C 09/15/17 62.5 1.25 1.55
PAYX 170915C00065000 C 09/15/17 65.0 0.60 0.95
PAYX 170915C00067500 C 09/15/17 67.5 0.15 0.60
PAYX 170915C00070000 C 09/15/17 70.0 0.05 0.45
PAYX 170915C00075000 C 09/15/17 75.0 0.00 0.15
PAYX 170915C00080000 C 09/15/17 80.0 0.00 0.20
PAYX 170915C00085000 C 09/15/17 85.0 0.00 0.15
PAYX 170915C00090000 C 09/15/17 90.0 0.00 0.15
PAYX 170915P00032500 P 09/15/17 32.5 0.00 0.40
PAYX 170915P00035000 P 09/15/17 35.0 0.00 0.40
PAYX 170915P00037500 P 09/15/17 37.5 0.00 0.50
PAYX 170915P00040000 P 09/15/17 40.0 0.05 0.50
PAYX 170915P00042500 P 09/15/17 42.5 0.10 0.60
PAYX 170915P00045000 P 09/15/17 45.0 0.25 0.50
PAYX 170915P00047500 P 09/15/17 47.5 0.35 0.85
PAYX 170915P00050000 P 09/15/17 50.0 0.65 0.95
PAYX 170915P00052500 P 09/15/17 52.5 1.00 1.25
PAYX 170915P00055000 P 09/15/17 55.0 1.50 1.85
PAYX 170915P00057500 P 09/15/17 57.5 2.25 2.65
PAYX 170915P00060000 P 09/15/17 60.0 3.30 3.80
PAYX 170915P00062500 P 09/15/17 62.5 4.80 5.70
PAYX 170915P00065000 P 09/15/17 65.0 6.50 7.50
PAYX 170915P00067500 P 09/15/17 67.5 8.40 9.80
PAYX 170915P00070000 P 09/15/17 70.0 9.00 12.90
PAYX 170915P00075000 P 09/15/17 75.0 13.80 18.00
PAYX 170915P00080000 P 09/15/17 80.0 18.90 23.20
PAYX 170915P00085000 P 09/15/17 85.0 23.70 27.80
PAYX 170915P00090000 P 09/15/17 90.0 29.80 31.70
PAYX 180119C00025000 C 01/19/18 25.0 33.90 35.00
PAYX 180119C00030000 C 01/19/18 30.0 27.10 31.80
PAYX 180119C00032500 C 01/19/18 32.5 24.70 29.40
PAYX 180119C00035000 C 01/19/18 35.0 22.30 26.90
PAYX 180119C00037500 C 01/19/18 37.5 19.80 24.40
PAYX 180119C00040000 C 01/19/18 40.0 19.10 20.00
PAYX 180119C00042500 C 01/19/18 42.5 14.90 19.50
PAYX 180119C00045000 C 01/19/18 45.0 14.20 15.20
PAYX 180119C00047500 C 01/19/18 47.5 11.80 13.00
PAYX 180119C00050000 C 01/19/18 50.0 9.60 10.60
PAYX 180119C00052500 C 01/19/18 52.5 7.40 8.70
PAYX 180119C00055000 C 01/19/18 55.0 5.50 6.80
PAYX 180119C00057500 C 01/19/18 57.5 3.90 4.90
PAYX 180119C00060000 C 01/19/18 60.0 2.50 3.50
PAYX 180119C00062500 C 01/19/18 62.5 1.75 2.40
PAYX 180119C00065000 C 01/19/18 65.0 1.00 1.75
PAYX 180119C00067500 C 01/19/18 67.5 0.35 1.25
PAYX 180119C00070000 C 01/19/18 70.0 0.20 0.90
PAYX 180119C00075000 C 01/19/18 75.0 0.10 0.55
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.15
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.35
PAYX 180119P00030000 P 01/19/18 30.0 0.00 0.60
PAYX 180119P00032500 P 01/19/18 32.5 0.05 0.65
PAYX 180119P00035000 P 01/19/18 35.0 0.20 0.85
PAYX 180119P00037500 P 01/19/18 37.5 0.10 0.90
PAYX 180119P00040000 P 01/19/18 40.0 0.05 1.05
PAYX 180119P00042500 P 01/19/18 42.5 0.30 0.85
PAYX 180119P00045000 P 01/19/18 45.0 0.45 1.40
PAYX 180119P00047500 P 01/19/18 47.5 0.75 1.45
PAYX 180119P00050000 P 01/19/18 50.0 1.15 1.95
PAYX 180119P00052500 P 01/19/18 52.5 1.65 2.45
PAYX 180119P00055000 P 01/19/18 55.0 2.20 2.95
PAYX 180119P00057500 P 01/19/18 57.5 3.10 3.90
PAYX 180119P00060000 P 01/19/18 60.0 4.20 5.10
PAYX 180119P00062500 P 01/19/18 62.5 5.60 6.90
PAYX 180119P00065000 P 01/19/18 65.0 7.40 8.60
PAYX 180119P00067500 P 01/19/18 67.5 9.30 10.70
PAYX 180119P00070000 P 01/19/18 70.0 10.50 13.00
PAYX 180119P00075000 P 01/19/18 75.0 15.90 17.20
PAYX 180119P00080000 P 01/19/18 80.0 20.90 22.40
PAYX 190118C00030000 C 01/18/19 30.0 28.60 30.70
PAYX 190118C00032500 C 01/18/19 32.5 24.70 29.40
PAYX 190118C00035000 C 01/18/19 35.0 22.30 26.90
PAYX 190118C00037500 C 01/18/19 37.5 19.70 24.50
PAYX 190118C00040000 C 01/18/19 40.0 19.10 20.20
PAYX 190118C00042500 C 01/18/19 42.5 16.70 18.00
PAYX 190118C00045000 C 01/18/19 45.0 14.20 16.60
PAYX 190118C00047500 C 01/18/19 47.5 12.20 13.60
PAYX 190118C00050000 C 01/18/19 50.0 10.00 11.60
PAYX 190118C00052500 C 01/18/19 52.5 8.10 10.20
PAYX 190118C00055000 C 01/18/19 55.0 6.50 8.00
PAYX 190118C00057500 C 01/18/19 57.5 5.40 6.60
PAYX 190118C00060000 C 01/18/19 60.0 4.00 5.20
PAYX 190118C00062500 C 01/18/19 62.5 2.90 4.20
PAYX 190118C00065000 C 01/18/19 65.0 2.15 3.20
PAYX 190118C00070000 C 01/18/19 70.0 1.00 1.50
PAYX 190118C00075000 C 01/18/19 75.0 0.30 1.05
PAYX 190118C00080000 C 01/18/19 80.0 0.15 0.80
PAYX 190118P00030000 P 01/18/19 30.0 0.40 0.65
PAYX 190118P00032500 P 01/18/19 32.5 0.55 1.10
PAYX 190118P00035000 P 01/18/19 35.0 0.70 1.40
PAYX 190118P00037500 P 01/18/19 37.5 0.75 1.55
PAYX 190118P00040000 P 01/18/19 40.0 0.95 1.85
PAYX 190118P00042500 P 01/18/19 42.5 1.20 2.20
PAYX 190118P00045000 P 01/18/19 45.0 1.80 2.60
PAYX 190118P00047500 P 01/18/19 47.5 2.15 3.20
PAYX 190118P00050000 P 01/18/19 50.0 2.75 3.90
PAYX 190118P00052500 P 01/18/19 52.5 3.40 4.70
PAYX 190118P00055000 P 01/18/19 55.0 4.50 5.40
PAYX 190118P00057500 P 01/18/19 57.5 5.20 6.70
PAYX 190118P00060000 P 01/18/19 60.0 6.40 8.00
PAYX 190118P00062500 P 01/18/19 62.5 7.80 9.40
PAYX 190118P00065000 P 01/18/19 65.0 9.40 10.90
PAYX 190118P00070000 P 01/18/19 70.0 12.30 14.80
PAYX 190118P00075000 P 01/18/19 75.0 15.70 19.40
PAYX 190118P00080000 P 01/18/19 80.0 21.70 23.20

OPRA data is delayed 15 minutes.