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 (2015-02-13)Premium Content

Paychex Inc (PAYX)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 150417C00041000 C 04/17/15 41.0 8.40 9.20
PAYX 150417C00042000 C 04/17/15 42.0 7.40 8.20
PAYX 150417C00043000 C 04/17/15 43.0 6.40 7.20
PAYX 150417C00044000 C 04/17/15 44.0 5.40 6.30
PAYX 150417C00045000 C 04/17/15 45.0 4.50 5.20
PAYX 150417C00046000 C 04/17/15 46.0 3.60 3.80
PAYX 150417C00047000 C 04/17/15 47.0 2.65 2.85
PAYX 150417C00048000 C 04/17/15 48.0 1.75 1.90
PAYX 150417C00049000 C 04/17/15 49.0 1.00 1.10
PAYX 150417C00050000 C 04/17/15 50.0 0.45 0.55
PAYX 150417C00052500 C 04/17/15 52.5 0.00 0.10
PAYX 150417C00055000 C 04/17/15 55.0 0.00 0.05
PAYX 150417C00057500 C 04/17/15 57.5 0.00 0.05
PAYX 150417C00060000 C 04/17/15 60.0 0.00 0.05
PAYX 150417C00065000 C 04/17/15 65.0 0.00 0.05
PAYX 150417C00070000 C 04/17/15 70.0 0.00 0.05
PAYX 150417C00075000 C 04/17/15 75.0 0.00 0.05
PAYX 150417P00041000 P 04/17/15 41.0 0.00 0.05
PAYX 150417P00042000 P 04/17/15 42.0 0.00 0.05
PAYX 150417P00043000 P 04/17/15 43.0 0.00 0.05
PAYX 150417P00044000 P 04/17/15 44.0 0.00 0.10
PAYX 150417P00045000 P 04/17/15 45.0 0.00 0.10
PAYX 150417P00046000 P 04/17/15 46.0 0.00 0.10
PAYX 150417P00047000 P 04/17/15 47.0 0.05 0.15
PAYX 150417P00048000 P 04/17/15 48.0 0.15 0.25
PAYX 150417P00049000 P 04/17/15 49.0 0.35 0.45
PAYX 150417P00050000 P 04/17/15 50.0 0.75 0.85
PAYX 150417P00052500 P 04/17/15 52.5 2.80 2.95
PAYX 150417P00055000 P 04/17/15 55.0 4.90 5.50
PAYX 150417P00057500 P 04/17/15 57.5 7.30 8.10
PAYX 150417P00060000 P 04/17/15 60.0 8.40 11.80
PAYX 150417P00065000 P 04/17/15 65.0 13.40 16.90
PAYX 150417P00070000 P 04/17/15 70.0 18.40 21.90
PAYX 150417P00075000 P 04/17/15 75.0 24.30 26.10
PAYX 150515C00035000 C 05/15/15 35.0 14.40 15.10
PAYX 150515C00040000 C 05/15/15 40.0 9.20 10.20
PAYX 150515C00041000 C 05/15/15 41.0 8.50 9.10
PAYX 150515C00042000 C 05/15/15 42.0 7.50 8.20
PAYX 150515C00043000 C 05/15/15 43.0 6.60 7.20
PAYX 150515C00044000 C 05/15/15 44.0 5.60 5.80
PAYX 150515C00045000 C 05/15/15 45.0 4.60 4.90
PAYX 150515C00046000 C 05/15/15 46.0 3.70 3.90
PAYX 150515C00047000 C 05/15/15 47.0 2.80 3.00
PAYX 150515C00048000 C 05/15/15 48.0 2.00 2.15
PAYX 150515C00049000 C 05/15/15 49.0 1.25 1.40
PAYX 150515C00050000 C 05/15/15 50.0 0.75 0.85
PAYX 150515C00052500 C 05/15/15 52.5 0.10 0.20
PAYX 150515C00055000 C 05/15/15 55.0 0.00 0.10
PAYX 150515C00057500 C 05/15/15 57.5 0.00 0.05
PAYX 150515C00060000 C 05/15/15 60.0 0.00 0.05
PAYX 150515C00065000 C 05/15/15 65.0 0.00 0.05
PAYX 150515C00070000 C 05/15/15 70.0 0.00 0.05
PAYX 150515C00075000 C 05/15/15 75.0 0.00 0.05
PAYX 150515P00035000 P 05/15/15 35.0 0.00 0.05
PAYX 150515P00040000 P 05/15/15 40.0 0.00 0.10
PAYX 150515P00041000 P 05/15/15 41.0 0.00 0.10
PAYX 150515P00042000 P 05/15/15 42.0 0.00 0.10
PAYX 150515P00043000 P 05/15/15 43.0 0.05 0.15
PAYX 150515P00044000 P 05/15/15 44.0 0.05 0.15
PAYX 150515P00045000 P 05/15/15 45.0 0.10 0.20
PAYX 150515P00046000 P 05/15/15 46.0 0.20 0.30
PAYX 150515P00047000 P 05/15/15 47.0 0.30 0.40
PAYX 150515P00048000 P 05/15/15 48.0 0.55 0.65
PAYX 150515P00049000 P 05/15/15 49.0 0.85 1.00
PAYX 150515P00050000 P 05/15/15 50.0 1.35 1.50
PAYX 150515P00052500 P 05/15/15 52.5 3.30 3.50
PAYX 150515P00055000 P 05/15/15 55.0 5.30 5.90
PAYX 150515P00057500 P 05/15/15 57.5 7.80 8.40
PAYX 150515P00060000 P 05/15/15 60.0 8.80 12.30
PAYX 150515P00065000 P 05/15/15 65.0 13.80 17.30
PAYX 150515P00070000 P 05/15/15 70.0 18.80 22.30
PAYX 150515P00075000 P 05/15/15 75.0 24.80 26.50
PAYX 150619C00026000 C 06/19/15 26.0 23.20 24.60
PAYX 150619C00027000 C 06/19/15 27.0 21.10 24.60
PAYX 150619C00028000 C 06/19/15 28.0 20.10 23.60
PAYX 150619C00029000 C 06/19/15 29.0 19.10 22.60
PAYX 150619C00030000 C 06/19/15 30.0 18.10 21.50
PAYX 150619C00031000 C 06/19/15 31.0 17.10 20.50
PAYX 150619C00032000 C 06/19/15 32.0 16.10 19.50
PAYX 150619C00033000 C 06/19/15 33.0 15.10 18.60
PAYX 150619C00034000 C 06/19/15 34.0 14.10 17.60
PAYX 150619C00035000 C 06/19/15 35.0 13.10 16.60
PAYX 150619C00036000 C 06/19/15 36.0 13.50 14.20
PAYX 150619C00037000 C 06/19/15 37.0 12.50 13.20
PAYX 150619C00038000 C 06/19/15 38.0 11.40 12.20
PAYX 150619C00039000 C 06/19/15 39.0 10.50 11.20
PAYX 150619C00040000 C 06/19/15 40.0 9.50 10.20
PAYX 150619C00041000 C 06/19/15 41.0 8.50 9.20
PAYX 150619C00042000 C 06/19/15 42.0 7.60 8.20
PAYX 150619C00043000 C 06/19/15 43.0 6.60 6.90
PAYX 150619C00044000 C 06/19/15 44.0 5.60 5.90
PAYX 150619C00045000 C 06/19/15 45.0 4.70 4.90
PAYX 150619C00046000 C 06/19/15 46.0 3.80 4.00
PAYX 150619C00047000 C 06/19/15 47.0 3.00 3.20
PAYX 150619C00048000 C 06/19/15 48.0 2.20 2.40
PAYX 150619C00049000 C 06/19/15 49.0 1.55 1.70
PAYX 150619C00050000 C 06/19/15 50.0 1.05 1.15
PAYX 150619C00052500 C 06/19/15 52.5 0.30 0.40
PAYX 150619C00055000 C 06/19/15 55.0 0.05 0.15
PAYX 150619C00057500 C 06/19/15 57.5 0.00 0.10
PAYX 150619C00060000 C 06/19/15 60.0 0.00 0.05
PAYX 150619C00065000 C 06/19/15 65.0 0.00 0.05
PAYX 150619C00070000 C 06/19/15 70.0 0.00 0.05
PAYX 150619C00075000 C 06/19/15 75.0 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 0.05
PAYX 150619P00030000 P 06/19/15 30.0 0.00 0.05
PAYX 150619P00031000 P 06/19/15 31.0 0.00 0.05
PAYX 150619P00032000 P 06/19/15 32.0 0.00 0.05
PAYX 150619P00033000 P 06/19/15 33.0 0.00 0.05
PAYX 150619P00034000 P 06/19/15 34.0 0.00 0.05
PAYX 150619P00035000 P 06/19/15 35.0 0.00 0.10
PAYX 150619P00036000 P 06/19/15 36.0 0.00 0.10
PAYX 150619P00037000 P 06/19/15 37.0 0.00 0.10
PAYX 150619P00038000 P 06/19/15 38.0 0.00 0.10
PAYX 150619P00039000 P 06/19/15 39.0 0.05 0.15
PAYX 150619P00040000 P 06/19/15 40.0 0.05 0.15
PAYX 150619P00041000 P 06/19/15 41.0 0.05 0.15
PAYX 150619P00042000 P 06/19/15 42.0 0.10 0.20
PAYX 150619P00043000 P 06/19/15 43.0 0.15 0.25
PAYX 150619P00044000 P 06/19/15 44.0 0.20 0.30
PAYX 150619P00045000 P 06/19/15 45.0 0.30 0.40
PAYX 150619P00046000 P 06/19/15 46.0 0.45 0.50
PAYX 150619P00047000 P 06/19/15 47.0 0.60 0.70
PAYX 150619P00048000 P 06/19/15 48.0 0.85 1.00
PAYX 150619P00049000 P 06/19/15 49.0 1.25 1.35
PAYX 150619P00050000 P 06/19/15 50.0 1.70 1.85
PAYX 150619P00052500 P 06/19/15 52.5 3.50 3.60
PAYX 150619P00055000 P 06/19/15 55.0 5.70 5.90
PAYX 150619P00057500 P 06/19/15 57.5 7.80 8.40
PAYX 150619P00060000 P 06/19/15 60.0 10.20 10.90
PAYX 150619P00065000 P 06/19/15 65.0 13.80 17.30
PAYX 150619P00070000 P 06/19/15 70.0 18.80 22.30
PAYX 150619P00075000 P 06/19/15 75.0 24.80 26.20
PAYX 150918C00029000 C 09/18/15 29.0 20.10 21.50
PAYX 150918C00030000 C 09/18/15 30.0 18.00 21.60
PAYX 150918C00031000 C 09/18/15 31.0 17.00 20.60
PAYX 150918C00032000 C 09/18/15 32.0 15.80 19.60
PAYX 150918C00033000 C 09/18/15 33.0 15.10 18.60
PAYX 150918C00034000 C 09/18/15 34.0 14.60 17.60
PAYX 150918C00035000 C 09/18/15 35.0 14.10 15.50
PAYX 150918C00036000 C 09/18/15 36.0 13.10 14.60
PAYX 150918C00037000 C 09/18/15 37.0 12.10 13.60
PAYX 150918C00038000 C 09/18/15 38.0 11.10 12.60
PAYX 150918C00039000 C 09/18/15 39.0 9.70 12.00
PAYX 150918C00040000 C 09/18/15 40.0 9.60 9.90
PAYX 150918C00041000 C 09/18/15 41.0 8.60 8.90
PAYX 150918C00042000 C 09/18/15 42.0 7.70 7.90
PAYX 150918C00043000 C 09/18/15 43.0 6.70 7.00
PAYX 150918C00044000 C 09/18/15 44.0 5.80 6.10
PAYX 150918C00045000 C 09/18/15 45.0 5.00 5.20
PAYX 150918C00046000 C 09/18/15 46.0 4.10 4.40
PAYX 150918C00047000 C 09/18/15 47.0 3.40 3.70
PAYX 150918C00048000 C 09/18/15 48.0 2.75 2.90
PAYX 150918C00049000 C 09/18/15 49.0 2.15 2.30
PAYX 150918C00050000 C 09/18/15 50.0 1.65 1.80
PAYX 150918C00052500 C 09/18/15 52.5 0.75 0.90
PAYX 150918C00055000 C 09/18/15 55.0 0.30 0.40
PAYX 150918C00057500 C 09/18/15 57.5 0.10 0.20
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 0.00 0.10
PAYX 150918P00030000 P 09/18/15 30.0 0.00 0.10
PAYX 150918P00031000 P 09/18/15 31.0 0.05 0.10
PAYX 150918P00032000 P 09/18/15 32.0 0.05 0.15
PAYX 150918P00033000 P 09/18/15 33.0 0.05 0.15
PAYX 150918P00034000 P 09/18/15 34.0 0.05 0.15
PAYX 150918P00035000 P 09/18/15 35.0 0.10 0.20
PAYX 150918P00036000 P 09/18/15 36.0 0.10 0.20
PAYX 150918P00037000 P 09/18/15 37.0 0.15 0.25
PAYX 150918P00038000 P 09/18/15 38.0 0.15 0.25
PAYX 150918P00039000 P 09/18/15 39.0 0.20 0.30
PAYX 150918P00040000 P 09/18/15 40.0 0.25 0.35
PAYX 150918P00041000 P 09/18/15 41.0 0.35 0.40
PAYX 150918P00042000 P 09/18/15 42.0 0.40 0.50
PAYX 150918P00043000 P 09/18/15 43.0 0.55 0.60
PAYX 150918P00044000 P 09/18/15 44.0 0.65 0.75
PAYX 150918P00045000 P 09/18/15 45.0 0.85 0.95
PAYX 150918P00046000 P 09/18/15 46.0 1.05 1.15
PAYX 150918P00047000 P 09/18/15 47.0 1.35 1.45
PAYX 150918P00048000 P 09/18/15 48.0 1.70 1.80
PAYX 150918P00049000 P 09/18/15 49.0 2.15 2.25
PAYX 150918P00050000 P 09/18/15 50.0 2.65 2.75
PAYX 150918P00052500 P 09/18/15 52.5 4.20 4.40
PAYX 150918P00055000 P 09/18/15 55.0 6.20 6.50
PAYX 150918P00057500 P 09/18/15 57.5 8.60 8.80
PAYX 150918P00060000 P 09/18/15 60.0 10.30 11.70
PAYX 150918P00065000 P 09/18/15 65.0 15.20 16.70
PAYX 150918P00070000 P 09/18/15 70.0 20.00 22.00
PAYX 160115C00023000 C 01/15/16 23.0 25.60 28.10
PAYX 160115C00025000 C 01/15/16 25.0 23.00 26.60
PAYX 160115C00028000 C 01/15/16 28.0 20.00 23.60
PAYX 160115C00030000 C 01/15/16 30.0 18.00 21.60
PAYX 160115C00033000 C 01/15/16 33.0 15.60 18.10
PAYX 160115C00035000 C 01/15/16 35.0 14.10 16.10
PAYX 160115C00038000 C 01/15/16 38.0 11.60 12.10
PAYX 160115C00040000 C 01/15/16 40.0 9.70 10.20
PAYX 160115C00042000 C 01/15/16 42.0 7.90 8.10
PAYX 160115C00045000 C 01/15/16 45.0 5.40 5.70
PAYX 160115C00047000 C 01/15/16 47.0 4.00 4.20
PAYX 160115C00050000 C 01/15/16 50.0 2.40 2.50
PAYX 160115C00055000 C 01/15/16 55.0 0.80 0.90
PAYX 160115C00060000 C 01/15/16 60.0 0.20 0.30
PAYX 160115P00023000 P 01/15/16 23.0 0.00 0.10
PAYX 160115P00025000 P 01/15/16 25.0 0.05 0.15
PAYX 160115P00028000 P 01/15/16 28.0 0.10 0.20
PAYX 160115P00030000 P 01/15/16 30.0 0.10 0.25
PAYX 160115P00033000 P 01/15/16 33.0 0.20 0.30
PAYX 160115P00035000 P 01/15/16 35.0 0.30 0.40
PAYX 160115P00038000 P 01/15/16 38.0 0.50 0.60
PAYX 160115P00040000 P 01/15/16 40.0 0.65 0.75
PAYX 160115P00042000 P 01/15/16 42.0 0.95 1.05
PAYX 160115P00045000 P 01/15/16 45.0 1.60 1.70
PAYX 160115P00047000 P 01/15/16 47.0 2.25 2.35
PAYX 160115P00050000 P 01/15/16 50.0 3.60 3.80
PAYX 160115P00055000 P 01/15/16 55.0 6.90 7.20
PAYX 160115P00060000 P 01/15/16 60.0 11.20 11.60
PAYX 170120C00025000 C 01/20/17 25.0 23.50 26.30
PAYX 170120C00028000 C 01/20/17 28.0 19.50 24.00
PAYX 170120C00030000 C 01/20/17 30.0 17.50 22.20
PAYX 170120C00033000 C 01/20/17 33.0 14.70 17.80
PAYX 170120C00035000 C 01/20/17 35.0 14.50 15.10
PAYX 170120C00038000 C 01/20/17 38.0 11.70 12.40
PAYX 170120C00040000 C 01/20/17 40.0 10.00 10.30
PAYX 170120C00043000 C 01/20/17 43.0 7.70 8.00
PAYX 170120C00045000 C 01/20/17 45.0 6.30 6.60
PAYX 170120C00047000 C 01/20/17 47.0 5.10 5.40
PAYX 170120C00050000 C 01/20/17 50.0 3.60 3.90
PAYX 170120C00055000 C 01/20/17 55.0 1.80 2.15
PAYX 170120C00060000 C 01/20/17 60.0 0.80 1.15
PAYX 170120C00065000 C 01/20/17 65.0 0.35 0.60
PAYX 170120C00070000 C 01/20/17 70.0 0.20 0.35
PAYX 170120P00025000 P 01/20/17 25.0 0.25 0.45
PAYX 170120P00028000 P 01/20/17 28.0 0.35 0.60
PAYX 170120P00030000 P 01/20/17 30.0 0.45 0.75
PAYX 170120P00033000 P 01/20/17 33.0 0.70 1.00
PAYX 170120P00035000 P 01/20/17 35.0 0.90 1.25
PAYX 170120P00038000 P 01/20/17 38.0 1.35 1.70
PAYX 170120P00040000 P 01/20/17 40.0 1.80 2.10
PAYX 170120P00043000 P 01/20/17 43.0 2.60 2.95
PAYX 170120P00045000 P 01/20/17 45.0 3.30 3.60
PAYX 170120P00047000 P 01/20/17 47.0 4.10 4.50
PAYX 170120P00050000 P 01/20/17 50.0 5.60 6.00
PAYX 170120P00055000 P 01/20/17 55.0 8.90 9.30
PAYX 170120P00060000 P 01/20/17 60.0 12.90 13.30
PAYX 170120P00065000 P 01/20/17 65.0 17.00 17.90
PAYX 170120P00070000 P 01/20/17 70.0 21.80 22.60

OPRA data is delayed 15 minutes.