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 May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 170616C00030000 C 06/16/17 30.0 27.70 28.20
PAYX 170616C00032500 C 06/16/17 32.5 25.10 25.70
PAYX 170616C00035000 C 06/16/17 35.0 22.70 23.20
PAYX 170616C00037500 C 06/16/17 37.5 20.20 20.60
PAYX 170616C00040000 C 06/16/17 40.0 17.70 18.10
PAYX 170616C00042500 C 06/16/17 42.5 15.20 15.60
PAYX 170616C00045000 C 06/16/17 45.0 12.70 13.10
PAYX 170616C00047500 C 06/16/17 47.5 10.20 10.60
PAYX 170616C00050000 C 06/16/17 50.0 7.80 8.10
PAYX 170616C00052500 C 06/16/17 52.5 5.30 5.60
PAYX 170616C00055000 C 06/16/17 55.0 2.95 3.20
PAYX 170616C00057500 C 06/16/17 57.5 1.00 1.20
PAYX 170616C00060000 C 06/16/17 60.0 0.10 0.20
PAYX 170616C00062500 C 06/16/17 62.5 0.00 0.05
PAYX 170616C00065000 C 06/16/17 65.0 0.00 0.05
PAYX 170616C00067500 C 06/16/17 67.5 0.00 0.05
PAYX 170616C00070000 C 06/16/17 70.0 0.00 0.05
PAYX 170616C00075000 C 06/16/17 75.0 0.00 0.05
PAYX 170616C00080000 C 06/16/17 80.0 0.00 0.05
PAYX 170616P00030000 P 06/16/17 30.0 0.00 0.05
PAYX 170616P00032500 P 06/16/17 32.5 0.00 0.05
PAYX 170616P00035000 P 06/16/17 35.0 0.00 0.05
PAYX 170616P00037500 P 06/16/17 37.5 0.00 0.05
PAYX 170616P00040000 P 06/16/17 40.0 0.00 0.05
PAYX 170616P00042500 P 06/16/17 42.5 0.00 0.05
PAYX 170616P00045000 P 06/16/17 45.0 0.00 0.05
PAYX 170616P00047500 P 06/16/17 47.5 0.00 0.05
PAYX 170616P00050000 P 06/16/17 50.0 0.00 0.05
PAYX 170616P00052500 P 06/16/17 52.5 0.00 0.10
PAYX 170616P00055000 P 06/16/17 55.0 0.10 0.20
PAYX 170616P00057500 P 06/16/17 57.5 0.60 0.75
PAYX 170616P00060000 P 06/16/17 60.0 2.15 2.35
PAYX 170616P00062500 P 06/16/17 62.5 4.50 4.80
PAYX 170616P00065000 P 06/16/17 65.0 7.00 7.30
PAYX 170616P00067500 P 06/16/17 67.5 9.40 9.80
PAYX 170616P00070000 P 06/16/17 70.0 12.00 12.30
PAYX 170616P00075000 P 06/16/17 75.0 17.00 17.30
PAYX 170616P00080000 P 06/16/17 80.0 21.90 22.30
PAYX 170721C00040000 C 07/21/17 40.0 17.80 18.10
PAYX 170721C00042500 C 07/21/17 42.5 15.30 15.60
PAYX 170721C00045000 C 07/21/17 45.0 12.80 13.10
PAYX 170721C00047500 C 07/21/17 47.5 10.30 10.70
PAYX 170721C00050000 C 07/21/17 50.0 7.90 8.30
PAYX 170721C00052500 C 07/21/17 52.5 5.60 5.90
PAYX 170721C00055000 C 07/21/17 55.0 3.40 3.70
PAYX 170721C00057500 C 07/21/17 57.5 1.65 1.90
PAYX 170721C00060000 C 07/21/17 60.0 0.60 0.75
PAYX 170721C00062500 C 07/21/17 62.5 0.10 0.25
PAYX 170721C00065000 C 07/21/17 65.0 0.00 0.10
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 0.10
PAYX 170721P00047500 P 07/21/17 47.5 0.00 0.15
PAYX 170721P00050000 P 07/21/17 50.0 0.05 0.20
PAYX 170721P00052500 P 07/21/17 52.5 0.20 0.35
PAYX 170721P00055000 P 07/21/17 55.0 0.50 0.65
PAYX 170721P00057500 P 07/21/17 57.5 1.20 1.40
PAYX 170721P00060000 P 07/21/17 60.0 2.60 2.80
PAYX 170721P00062500 P 07/21/17 62.5 3.20 5.10
PAYX 170721P00065000 P 07/21/17 65.0 7.00 7.30
PAYX 170721P00067500 P 07/21/17 67.5 8.90 9.80
PAYX 170721P00070000 P 07/21/17 70.0 11.10 12.30
PAYX 170721P00075000 P 07/21/17 75.0 16.80 17.30
PAYX 170915C00032500 C 09/15/17 32.5 24.90 25.80
PAYX 170915C00035000 C 09/15/17 35.0 22.00 23.30
PAYX 170915C00037500 C 09/15/17 37.5 20.20 20.70
PAYX 170915C00040000 C 09/15/17 40.0 17.60 18.10
PAYX 170915C00042500 C 09/15/17 42.5 15.20 15.80
PAYX 170915C00045000 C 09/15/17 45.0 12.80 13.20
PAYX 170915C00047500 C 09/15/17 47.5 10.20 10.90
PAYX 170915C00050000 C 09/15/17 50.0 8.00 8.40
PAYX 170915C00052500 C 09/15/17 52.5 5.70 6.00
PAYX 170915C00055000 C 09/15/17 55.0 3.70 3.90
PAYX 170915C00057500 C 09/15/17 57.5 2.05 2.25
PAYX 170915C00060000 C 09/15/17 60.0 0.90 1.05
PAYX 170915C00062500 C 09/15/17 62.5 0.30 0.45
PAYX 170915C00065000 C 09/15/17 65.0 0.05 0.20
PAYX 170915C00067500 C 09/15/17 67.5 0.00 0.10
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 0.10
PAYX 170915P00040000 P 09/15/17 40.0 0.00 0.10
PAYX 170915P00042500 P 09/15/17 42.5 0.00 0.15
PAYX 170915P00045000 P 09/15/17 45.0 0.05 0.20
PAYX 170915P00047500 P 09/15/17 47.5 0.15 0.25
PAYX 170915P00050000 P 09/15/17 50.0 0.25 0.40
PAYX 170915P00052500 P 09/15/17 52.5 0.50 0.65
PAYX 170915P00055000 P 09/15/17 55.0 1.00 1.20
PAYX 170915P00057500 P 09/15/17 57.5 1.85 2.10
PAYX 170915P00060000 P 09/15/17 60.0 3.20 3.50
PAYX 170915P00062500 P 09/15/17 62.5 5.10 5.40
PAYX 170915P00065000 P 09/15/17 65.0 7.40 7.80
PAYX 170915P00067500 P 09/15/17 67.5 9.80 10.10
PAYX 170915P00070000 P 09/15/17 70.0 12.20 12.60
PAYX 170915P00075000 P 09/15/17 75.0 16.80 17.60
PAYX 170915P00080000 P 09/15/17 80.0 21.90 22.80
PAYX 170915P00085000 P 09/15/17 85.0 26.80 27.60
PAYX 170915P00090000 P 09/15/17 90.0 32.20 32.70
PAYX 171215C00040000 C 12/15/17 40.0 17.80 18.20
PAYX 171215C00042500 C 12/15/17 42.5 15.10 15.90
PAYX 171215C00045000 C 12/15/17 45.0 12.90 13.30
PAYX 171215C00047500 C 12/15/17 47.5 10.60 10.90
PAYX 171215C00050000 C 12/15/17 50.0 8.20 8.60
PAYX 171215C00052500 C 12/15/17 52.5 6.10 6.50
PAYX 171215C00055000 C 12/15/17 55.0 4.20 4.60
PAYX 171215C00057500 C 12/15/17 57.5 2.70 2.95
PAYX 171215C00060000 C 12/15/17 60.0 1.50 1.80
PAYX 171215C00062500 C 12/15/17 62.5 0.75 1.00
PAYX 171215C00065000 C 12/15/17 65.0 0.35 0.50
PAYX 171215C00067500 C 12/15/17 67.5 0.10 0.25
PAYX 171215C00070000 C 12/15/17 70.0 0.00 0.15
PAYX 171215C00075000 C 12/15/17 75.0 0.00 0.05
PAYX 171215P00040000 P 12/15/17 40.0 0.15 0.25
PAYX 171215P00042500 P 12/15/17 42.5 0.20 0.35
PAYX 171215P00045000 P 12/15/17 45.0 0.30 0.45
PAYX 171215P00047500 P 12/15/17 47.5 0.50 0.65
PAYX 171215P00050000 P 12/15/17 50.0 0.75 0.90
PAYX 171215P00052500 P 12/15/17 52.5 1.20 1.40
PAYX 171215P00055000 P 12/15/17 55.0 1.85 2.05
PAYX 171215P00057500 P 12/15/17 57.5 2.85 3.10
PAYX 171215P00060000 P 12/15/17 60.0 4.10 4.50
PAYX 171215P00062500 P 12/15/17 62.5 5.90 6.30
PAYX 171215P00065000 P 12/15/17 65.0 8.00 8.30
PAYX 171215P00067500 P 12/15/17 67.5 10.20 10.60
PAYX 171215P00070000 P 12/15/17 70.0 12.50 12.90
PAYX 171215P00075000 P 12/15/17 75.0 17.50 17.90
PAYX 180119C00025000 C 01/19/18 25.0 32.30 33.30
PAYX 180119C00030000 C 01/19/18 30.0 27.60 28.30
PAYX 180119C00032500 C 01/19/18 32.5 25.10 25.60
PAYX 180119C00035000 C 01/19/18 35.0 22.70 23.30
PAYX 180119C00037500 C 01/19/18 37.5 20.30 20.70
PAYX 180119C00040000 C 01/19/18 40.0 17.80 18.20
PAYX 180119C00042500 C 01/19/18 42.5 14.90 15.80
PAYX 180119C00045000 C 01/19/18 45.0 13.00 13.30
PAYX 180119C00047500 C 01/19/18 47.5 10.60 11.00
PAYX 180119C00050000 C 01/19/18 50.0 8.40 8.80
PAYX 180119C00052500 C 01/19/18 52.5 6.30 6.70
PAYX 180119C00055000 C 01/19/18 55.0 4.50 4.80
PAYX 180119C00057500 C 01/19/18 57.5 2.95 3.30
PAYX 180119C00060000 C 01/19/18 60.0 1.80 2.10
PAYX 180119C00062500 C 01/19/18 62.5 0.95 1.25
PAYX 180119C00065000 C 01/19/18 65.0 0.50 0.70
PAYX 180119C00067500 C 01/19/18 67.5 0.20 0.40
PAYX 180119C00070000 C 01/19/18 70.0 0.05 0.25
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.10
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.05
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.10
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 0.05 0.20
PAYX 180119P00037500 P 01/19/18 37.5 0.10 0.25
PAYX 180119P00040000 P 01/19/18 40.0 0.20 0.35
PAYX 180119P00042500 P 01/19/18 42.5 0.25 0.45
PAYX 180119P00045000 P 01/19/18 45.0 0.40 0.55
PAYX 180119P00047500 P 01/19/18 47.5 0.60 0.80
PAYX 180119P00050000 P 01/19/18 50.0 0.95 1.15
PAYX 180119P00052500 P 01/19/18 52.5 1.40 1.60
PAYX 180119P00055000 P 01/19/18 55.0 2.10 2.35
PAYX 180119P00057500 P 01/19/18 57.5 3.10 3.40
PAYX 180119P00060000 P 01/19/18 60.0 4.40 4.80
PAYX 180119P00062500 P 01/19/18 62.5 6.00 6.40
PAYX 180119P00065000 P 01/19/18 65.0 8.10 8.40
PAYX 180119P00067500 P 01/19/18 67.5 10.30 10.60
PAYX 180119P00070000 P 01/19/18 70.0 12.40 13.00
PAYX 180119P00075000 P 01/19/18 75.0 17.50 17.90
PAYX 180119P00080000 P 01/19/18 80.0 22.30 22.90
PAYX 190118C00030000 C 01/18/19 30.0 27.30 28.30
PAYX 190118C00032500 C 01/18/19 32.5 24.90 25.90
PAYX 190118C00035000 C 01/18/19 35.0 22.50 23.40
PAYX 190118C00037500 C 01/18/19 37.5 20.00 20.90
PAYX 190118C00040000 C 01/18/19 40.0 17.60 18.50
PAYX 190118C00042500 C 01/18/19 42.5 15.40 16.00
PAYX 190118C00045000 C 01/18/19 45.0 13.30 13.90
PAYX 190118C00047500 C 01/18/19 47.5 11.00 11.70
PAYX 190118C00050000 C 01/18/19 50.0 9.20 9.90
PAYX 190118C00052500 C 01/18/19 52.5 7.40 8.10
PAYX 190118C00055000 C 01/18/19 55.0 5.80 6.30
PAYX 190118C00057500 C 01/18/19 57.5 4.50 5.00
PAYX 190118C00060000 C 01/18/19 60.0 3.40 4.00
PAYX 190118C00062500 C 01/18/19 62.5 2.45 3.00
PAYX 190118C00065000 C 01/18/19 65.0 1.70 2.20
PAYX 190118C00067500 C 01/18/19 67.5 1.20 1.55
PAYX 190118C00070000 C 01/18/19 70.0 0.75 1.15
PAYX 190118C00075000 C 01/18/19 75.0 0.30 0.55
PAYX 190118C00080000 C 01/18/19 80.0 0.15 0.30
PAYX 190118P00030000 P 01/18/19 30.0 0.40 0.50
PAYX 190118P00032500 P 01/18/19 32.5 0.50 0.65
PAYX 190118P00035000 P 01/18/19 35.0 0.60 0.80
PAYX 190118P00037500 P 01/18/19 37.5 0.75 1.00
PAYX 190118P00040000 P 01/18/19 40.0 1.00 1.25
PAYX 190118P00042500 P 01/18/19 42.5 1.25 1.60
PAYX 190118P00045000 P 01/18/19 45.0 1.65 2.05
PAYX 190118P00047500 P 01/18/19 47.5 2.10 2.60
PAYX 190118P00050000 P 01/18/19 50.0 2.70 3.10
PAYX 190118P00052500 P 01/18/19 52.5 3.50 4.00
PAYX 190118P00055000 P 01/18/19 55.0 4.40 4.90
PAYX 190118P00057500 P 01/18/19 57.5 5.60 6.10
PAYX 190118P00060000 P 01/18/19 60.0 6.90 7.40
PAYX 190118P00062500 P 01/18/19 62.5 8.40 9.10
PAYX 190118P00065000 P 01/18/19 65.0 10.20 10.80
PAYX 190118P00067500 P 01/18/19 67.5 12.10 12.60
PAYX 190118P00070000 P 01/18/19 70.0 14.00 14.80
PAYX 190118P00075000 P 01/18/19 75.0 18.40 19.40
PAYX 190118P00080000 P 01/18/19 80.0 22.90 24.00

OPRA data is delayed 15 minutes.