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 (2016-08-12)Premium Content

Paychex Inc (PAYX)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 160916C00029000 C 09/16/16 29.0 30.40 32.20
PAYX 160916C00030000 C 09/16/16 30.0 29.30 31.20
PAYX 160916C00031000 C 09/16/16 31.0 27.40 31.70
PAYX 160916C00032000 C 09/16/16 32.0 26.40 30.70
PAYX 160916C00033000 C 09/16/16 33.0 25.40 29.70
PAYX 160916C00034000 C 09/16/16 34.0 24.40 28.70
PAYX 160916C00035000 C 09/16/16 35.0 23.70 27.00
PAYX 160916C00036000 C 09/16/16 36.0 22.30 26.70
PAYX 160916C00037000 C 09/16/16 37.0 21.30 25.70
PAYX 160916C00038000 C 09/16/16 38.0 20.60 24.30
PAYX 160916C00039000 C 09/16/16 39.0 19.60 23.70
PAYX 160916C00040000 C 09/16/16 40.0 18.40 21.00
PAYX 160916C00041000 C 09/16/16 41.0 17.70 21.00
PAYX 160916C00042000 C 09/16/16 42.0 16.50 19.00
PAYX 160916C00043000 C 09/16/16 43.0 15.70 18.70
PAYX 160916C00044000 C 09/16/16 44.0 14.40 18.60
PAYX 160916C00045000 C 09/16/16 45.0 13.40 17.70
PAYX 160916C00046000 C 09/16/16 46.0 12.40 16.70
PAYX 160916C00047000 C 09/16/16 47.0 11.40 15.70
PAYX 160916C00048000 C 09/16/16 48.0 11.90 12.90
PAYX 160916C00049000 C 09/16/16 49.0 10.90 11.80
PAYX 160916C00050000 C 09/16/16 50.0 9.30 11.80
PAYX 160916C00052500 C 09/16/16 52.5 7.50 8.70
PAYX 160916C00055000 C 09/16/16 55.0 5.00 6.20
PAYX 160916C00057500 C 09/16/16 57.5 2.80 3.70
PAYX 160916C00060000 C 09/16/16 60.0 0.95 1.15
PAYX 160916C00062500 C 09/16/16 62.5 0.10 0.25
PAYX 160916C00065000 C 09/16/16 65.0 0.00 0.10
PAYX 160916C00067500 C 09/16/16 67.5 0.00 0.35
PAYX 160916C00070000 C 09/16/16 70.0 0.00 0.10
PAYX 160916P00029000 P 09/16/16 29.0 0.00 0.50
PAYX 160916P00030000 P 09/16/16 30.0 0.00 0.50
PAYX 160916P00031000 P 09/16/16 31.0 0.00 0.50
PAYX 160916P00032000 P 09/16/16 32.0 0.00 0.50
PAYX 160916P00033000 P 09/16/16 33.0 0.00 0.50
PAYX 160916P00034000 P 09/16/16 34.0 0.00 0.35
PAYX 160916P00035000 P 09/16/16 35.0 0.00 0.50
PAYX 160916P00036000 P 09/16/16 36.0 0.00 0.35
PAYX 160916P00037000 P 09/16/16 37.0 0.00 0.35
PAYX 160916P00038000 P 09/16/16 38.0 0.00 0.35
PAYX 160916P00039000 P 09/16/16 39.0 0.00 0.35
PAYX 160916P00040000 P 09/16/16 40.0 0.00 0.35
PAYX 160916P00041000 P 09/16/16 41.0 0.00 0.35
PAYX 160916P00042000 P 09/16/16 42.0 0.00 0.35
PAYX 160916P00043000 P 09/16/16 43.0 0.00 0.35
PAYX 160916P00044000 P 09/16/16 44.0 0.00 0.35
PAYX 160916P00045000 P 09/16/16 45.0 0.00 0.35
PAYX 160916P00046000 P 09/16/16 46.0 0.00 0.35
PAYX 160916P00047000 P 09/16/16 47.0 0.00 0.35
PAYX 160916P00048000 P 09/16/16 48.0 0.00 0.35
PAYX 160916P00049000 P 09/16/16 49.0 0.00 0.40
PAYX 160916P00050000 P 09/16/16 50.0 0.00 0.20
PAYX 160916P00052500 P 09/16/16 52.5 0.00 0.15
PAYX 160916P00055000 P 09/16/16 55.0 0.00 0.15
PAYX 160916P00057500 P 09/16/16 57.5 0.10 0.25
PAYX 160916P00060000 P 09/16/16 60.0 0.60 0.65
PAYX 160916P00062500 P 09/16/16 62.5 2.10 2.60
PAYX 160916P00065000 P 09/16/16 65.0 3.70 5.10
PAYX 160916P00067500 P 09/16/16 67.5 5.60 8.00
PAYX 160916P00070000 P 09/16/16 70.0 8.50 10.10
PAYX 161021C00030000 C 10/21/16 30.0 29.70 31.50
PAYX 161021C00032500 C 10/21/16 32.5 26.00 28.50
PAYX 161021C00035000 C 10/21/16 35.0 23.40 27.70
PAYX 161021C00037500 C 10/21/16 37.5 20.90 23.50
PAYX 161021C00040000 C 10/21/16 40.0 19.20 21.00
PAYX 161021C00042500 C 10/21/16 42.5 16.90 18.50
PAYX 161021C00045000 C 10/21/16 45.0 13.80 17.10
PAYX 161021C00047500 C 10/21/16 47.5 11.90 13.50
PAYX 161021C00050000 C 10/21/16 50.0 9.90 11.00
PAYX 161021C00052500 C 10/21/16 52.5 7.50 8.60
PAYX 161021C00055000 C 10/21/16 55.0 5.10 6.10
PAYX 161021C00057500 C 10/21/16 57.5 2.80 4.10
PAYX 161021C00060000 C 10/21/16 60.0 1.70 2.00
PAYX 161021C00062500 C 10/21/16 62.5 0.60 0.80
PAYX 161021C00065000 C 10/21/16 65.0 0.10 0.30
PAYX 161021C00067500 C 10/21/16 67.5 0.00 0.15
PAYX 161021C00070000 C 10/21/16 70.0 0.00 0.35
PAYX 161021C00075000 C 10/21/16 75.0 0.00 0.35
PAYX 161021C00080000 C 10/21/16 80.0 0.00 0.35
PAYX 161021C00085000 C 10/21/16 85.0 0.00 0.35
PAYX 161021P00030000 P 10/21/16 30.0 0.00 0.35
PAYX 161021P00032500 P 10/21/16 32.5 0.00 0.35
PAYX 161021P00035000 P 10/21/16 35.0 0.00 0.40
PAYX 161021P00037500 P 10/21/16 37.5 0.00 0.40
PAYX 161021P00040000 P 10/21/16 40.0 0.00 0.40
PAYX 161021P00042500 P 10/21/16 42.5 0.00 0.40
PAYX 161021P00045000 P 10/21/16 45.0 0.00 0.20
PAYX 161021P00047500 P 10/21/16 47.5 0.00 0.20
PAYX 161021P00050000 P 10/21/16 50.0 0.00 0.25
PAYX 161021P00052500 P 10/21/16 52.5 0.05 0.35
PAYX 161021P00055000 P 10/21/16 55.0 0.10 0.45
PAYX 161021P00057500 P 10/21/16 57.5 0.60 0.75
PAYX 161021P00060000 P 10/21/16 60.0 1.35 1.45
PAYX 161021P00062500 P 10/21/16 62.5 2.50 3.10
PAYX 161021P00065000 P 10/21/16 65.0 3.50 5.70
PAYX 161021P00067500 P 10/21/16 67.5 5.70 7.90
PAYX 161021P00070000 P 10/21/16 70.0 8.00 10.20
PAYX 161021P00075000 P 10/21/16 75.0 12.50 16.60
PAYX 161021P00080000 P 10/21/16 80.0 17.30 21.60
PAYX 161021P00085000 P 10/21/16 85.0 23.10 25.20
PAYX 161216C00040000 C 12/16/16 40.0 19.90 21.70
PAYX 161216C00042500 C 12/16/16 42.5 15.90 20.10
PAYX 161216C00045000 C 12/16/16 45.0 13.30 17.70
PAYX 161216C00047500 C 12/16/16 47.5 11.00 15.10
PAYX 161216C00050000 C 12/16/16 50.0 10.50 10.90
PAYX 161216C00052500 C 12/16/16 52.5 8.10 8.50
PAYX 161216C00055000 C 12/16/16 55.0 5.80 6.20
PAYX 161216C00057500 C 12/16/16 57.5 3.90 4.10
PAYX 161216C00060000 C 12/16/16 60.0 2.00 2.40
PAYX 161216C00062500 C 12/16/16 62.5 1.05 1.20
PAYX 161216C00065000 C 12/16/16 65.0 0.35 0.65
PAYX 161216C00067500 C 12/16/16 67.5 0.05 0.25
PAYX 161216C00070000 C 12/16/16 70.0 0.00 0.20
PAYX 161216C00075000 C 12/16/16 75.0 0.00 0.10
PAYX 161216P00040000 P 12/16/16 40.0 0.00 0.10
PAYX 161216P00042500 P 12/16/16 42.5 0.00 0.25
PAYX 161216P00045000 P 12/16/16 45.0 0.05 0.30
PAYX 161216P00047500 P 12/16/16 47.5 0.10 0.35
PAYX 161216P00050000 P 12/16/16 50.0 0.25 0.45
PAYX 161216P00052500 P 12/16/16 52.5 0.40 0.60
PAYX 161216P00055000 P 12/16/16 55.0 0.60 0.85
PAYX 161216P00057500 P 12/16/16 57.5 1.20 1.45
PAYX 161216P00060000 P 12/16/16 60.0 2.00 2.30
PAYX 161216P00062500 P 12/16/16 62.5 3.30 3.80
PAYX 161216P00065000 P 12/16/16 65.0 5.10 5.70
PAYX 161216P00067500 P 12/16/16 67.5 7.30 7.80
PAYX 161216P00070000 P 12/16/16 70.0 7.80 11.40
PAYX 161216P00075000 P 12/16/16 75.0 13.90 15.50
PAYX 170120C00023000 C 01/20/17 23.0 36.40 39.00
PAYX 170120C00025000 C 01/20/17 25.0 33.40 37.70
PAYX 170120C00028000 C 01/20/17 28.0 30.60 34.70
PAYX 170120C00030000 C 01/20/17 30.0 28.50 32.70
PAYX 170120C00033000 C 01/20/17 33.0 25.60 29.90
PAYX 170120C00035000 C 01/20/17 35.0 23.50 27.70
PAYX 170120C00038000 C 01/20/17 38.0 20.40 24.80
PAYX 170120C00040000 C 01/20/17 40.0 18.90 22.10
PAYX 170120C00043000 C 01/20/17 43.0 15.70 19.60
PAYX 170120C00045000 C 01/20/17 45.0 15.10 16.90
PAYX 170120C00047000 C 01/20/17 47.0 13.00 14.90
PAYX 170120C00050000 C 01/20/17 50.0 10.30 11.20
PAYX 170120C00052500 C 01/20/17 52.5 8.00 9.00
PAYX 170120C00055000 C 01/20/17 55.0 5.70 6.80
PAYX 170120C00057500 C 01/20/17 57.5 4.20 4.50
PAYX 170120C00060000 C 01/20/17 60.0 2.60 2.75
PAYX 170120C00062500 C 01/20/17 62.5 1.40 1.50
PAYX 170120C00065000 C 01/20/17 65.0 0.50 0.70
PAYX 170120C00067500 C 01/20/17 67.5 0.15 0.45
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.25
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 0.15
PAYX 170120P00030000 P 01/20/17 30.0 0.00 0.15
PAYX 170120P00033000 P 01/20/17 33.0 0.00 0.20
PAYX 170120P00035000 P 01/20/17 35.0 0.05 0.25
PAYX 170120P00038000 P 01/20/17 38.0 0.05 0.30
PAYX 170120P00040000 P 01/20/17 40.0 0.05 0.30
PAYX 170120P00043000 P 01/20/17 43.0 0.15 0.25
PAYX 170120P00045000 P 01/20/17 45.0 0.25 0.40
PAYX 170120P00047000 P 01/20/17 47.0 0.30 0.40
PAYX 170120P00050000 P 01/20/17 50.0 0.50 0.55
PAYX 170120P00052500 P 01/20/17 52.5 0.65 0.85
PAYX 170120P00055000 P 01/20/17 55.0 1.00 1.20
PAYX 170120P00057500 P 01/20/17 57.5 1.50 1.80
PAYX 170120P00060000 P 01/20/17 60.0 2.40 2.70
PAYX 170120P00062500 P 01/20/17 62.5 3.50 4.20
PAYX 170120P00065000 P 01/20/17 65.0 5.10 5.90
PAYX 170120P00067500 P 01/20/17 67.5 7.40 8.20
PAYX 170120P00070000 P 01/20/17 70.0 8.90 10.50
PAYX 170317C00032500 C 03/17/17 32.5 27.50 29.30
PAYX 170317C00035000 C 03/17/17 35.0 23.40 27.60
PAYX 170317C00037500 C 03/17/17 37.5 21.00 25.30
PAYX 170317C00040000 C 03/17/17 40.0 18.50 22.60
PAYX 170317C00042500 C 03/17/17 42.5 16.00 20.30
PAYX 170317C00045000 C 03/17/17 45.0 13.80 17.80
PAYX 170317C00047500 C 03/17/17 47.5 12.60 13.70
PAYX 170317C00050000 C 03/17/17 50.0 10.40 11.40
PAYX 170317C00052500 C 03/17/17 52.5 8.10 9.20
PAYX 170317C00055000 C 03/17/17 55.0 6.00 7.20
PAYX 170317C00057500 C 03/17/17 57.5 4.20 5.30
PAYX 170317C00060000 C 03/17/17 60.0 2.65 3.50
PAYX 170317C00062500 C 03/17/17 62.5 1.50 1.95
PAYX 170317C00065000 C 03/17/17 65.0 0.70 1.30
PAYX 170317C00067500 C 03/17/17 67.5 0.30 0.55
PAYX 170317C00070000 C 03/17/17 70.0 0.05 0.40
PAYX 170317C00075000 C 03/17/17 75.0 0.00 0.30
PAYX 170317C00080000 C 03/17/17 80.0 0.00 0.20
PAYX 170317C00085000 C 03/17/17 85.0 0.00 0.15
PAYX 170317C00090000 C 03/17/17 90.0 0.00 0.15
PAYX 170317P00032500 P 03/17/17 32.5 0.00 0.35
PAYX 170317P00035000 P 03/17/17 35.0 0.00 0.35
PAYX 170317P00037500 P 03/17/17 37.5 0.05 0.35
PAYX 170317P00040000 P 03/17/17 40.0 0.05 0.40
PAYX 170317P00042500 P 03/17/17 42.5 0.15 0.50
PAYX 170317P00045000 P 03/17/17 45.0 0.25 0.60
PAYX 170317P00047500 P 03/17/17 47.5 0.35 0.80
PAYX 170317P00050000 P 03/17/17 50.0 0.55 1.00
PAYX 170317P00052500 P 03/17/17 52.5 0.55 1.30
PAYX 170317P00055000 P 03/17/17 55.0 1.25 1.60
PAYX 170317P00057500 P 03/17/17 57.5 1.80 2.35
PAYX 170317P00060000 P 03/17/17 60.0 2.95 3.40
PAYX 170317P00062500 P 03/17/17 62.5 3.80 4.90
PAYX 170317P00065000 P 03/17/17 65.0 5.60 6.60
PAYX 170317P00067500 P 03/17/17 67.5 7.70 8.80
PAYX 170317P00070000 P 03/17/17 70.0 10.10 11.10
PAYX 170317P00075000 P 03/17/17 75.0 13.10 17.20
PAYX 170317P00080000 P 03/17/17 80.0 18.10 22.10
PAYX 170317P00085000 P 03/17/17 85.0 22.90 27.00
PAYX 170317P00090000 P 03/17/17 90.0 28.90 31.10
PAYX 180119C00025000 C 01/19/18 25.0 33.70 37.60
PAYX 180119C00030000 C 01/19/18 30.0 28.40 33.00
PAYX 180119C00032500 C 01/19/18 32.5 25.90 30.40
PAYX 180119C00035000 C 01/19/18 35.0 24.60 27.10
PAYX 180119C00037500 C 01/19/18 37.5 20.90 25.40
PAYX 180119C00040000 C 01/19/18 40.0 19.80 21.90
PAYX 180119C00042500 C 01/19/18 42.5 17.70 18.70
PAYX 180119C00045000 C 01/19/18 45.0 15.20 16.50
PAYX 180119C00047500 C 01/19/18 47.5 13.10 14.40
PAYX 180119C00050000 C 01/19/18 50.0 11.00 12.30
PAYX 180119C00052500 C 01/19/18 52.5 9.00 10.20
PAYX 180119C00055000 C 01/19/18 55.0 7.20 8.50
PAYX 180119C00057500 C 01/19/18 57.5 5.50 6.80
PAYX 180119C00060000 C 01/19/18 60.0 4.20 5.30
PAYX 180119C00062500 C 01/19/18 62.5 3.10 3.90
PAYX 180119C00065000 C 01/19/18 65.0 2.15 2.85
PAYX 180119C00067500 C 01/19/18 67.5 1.50 2.05
PAYX 180119C00070000 C 01/19/18 70.0 0.85 1.45
PAYX 180119C00075000 C 01/19/18 75.0 0.20 0.75
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.50
PAYX 180119P00025000 P 01/19/18 25.0 0.05 0.50
PAYX 180119P00030000 P 01/19/18 30.0 0.15 0.65
PAYX 180119P00032500 P 01/19/18 32.5 0.15 0.75
PAYX 180119P00035000 P 01/19/18 35.0 0.30 0.85
PAYX 180119P00037500 P 01/19/18 37.5 0.40 1.00
PAYX 180119P00040000 P 01/19/18 40.0 0.60 1.05
PAYX 180119P00042500 P 01/19/18 42.5 0.75 1.40
PAYX 180119P00045000 P 01/19/18 45.0 0.95 1.70
PAYX 180119P00047500 P 01/19/18 47.5 1.20 2.25
PAYX 180119P00050000 P 01/19/18 50.0 1.80 2.50
PAYX 180119P00052500 P 01/19/18 52.5 2.20 3.10
PAYX 180119P00055000 P 01/19/18 55.0 3.00 4.10
PAYX 180119P00057500 P 01/19/18 57.5 3.70 4.70
PAYX 180119P00060000 P 01/19/18 60.0 4.80 5.90
PAYX 180119P00062500 P 01/19/18 62.5 6.10 7.30
PAYX 180119P00065000 P 01/19/18 65.0 7.60 8.90
PAYX 180119P00067500 P 01/19/18 67.5 9.30 11.10
PAYX 180119P00070000 P 01/19/18 70.0 11.20 13.00
PAYX 180119P00075000 P 01/19/18 75.0 15.70 17.10
PAYX 180119P00080000 P 01/19/18 80.0 20.20 22.00

OPRA data is delayed 15 minutes.