Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Paychex Inc (PAYX)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 180216C00050000 C Feb 16, 2018 50.0 18.80 20.30
PAYX 180216C00055000 C Feb 16, 2018 55.0 12.60 16.30
PAYX 180216C00060000 C Feb 16, 2018 60.0 9.20 10.40
PAYX 180216C00062500 C Feb 16, 2018 62.5 6.30 7.80
PAYX 180216C00065000 C Feb 16, 2018 65.0 4.50 4.80
PAYX 180216C00067500 C Feb 16, 2018 67.5 2.35 2.50
PAYX 180216C00070000 C Feb 16, 2018 70.0 0.90 1.00
PAYX 180216C00072500 C Feb 16, 2018 72.5 0.20 0.35
PAYX 180216C00075000 C Feb 16, 2018 75.0 0.00 0.10
PAYX 180216C00077500 C Feb 16, 2018 77.5 0.00 0.05
PAYX 180216C00080000 C Feb 16, 2018 80.0 0.00 0.05
PAYX 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
PAYX 180216C00090000 C Feb 16, 2018 90.0 0.00 0.05
PAYX 180216C00095000 C Feb 16, 2018 95.0 0.00 0.05
PAYX 180216C00100000 C Feb 16, 2018 100.0 0.00 0.05
PAYX 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
PAYX 180216P00055000 P Feb 16, 2018 55.0 0.00 0.10
PAYX 180216P00060000 P Feb 16, 2018 60.0 0.05 0.15
PAYX 180216P00062500 P Feb 16, 2018 62.5 0.10 0.25
PAYX 180216P00065000 P Feb 16, 2018 65.0 0.25 0.40
PAYX 180216P00067500 P Feb 16, 2018 67.5 0.70 0.80
PAYX 180216P00070000 P Feb 16, 2018 70.0 1.80 1.95
PAYX 180216P00072500 P Feb 16, 2018 72.5 3.60 3.90
PAYX 180216P00075000 P Feb 16, 2018 75.0 5.40 6.50
PAYX 180216P00077500 P Feb 16, 2018 77.5 7.00 10.00
PAYX 180216P00080000 P Feb 16, 2018 80.0 9.30 13.00
PAYX 180216P00085000 P Feb 16, 2018 85.0 13.90 18.00
PAYX 180216P00090000 P Feb 16, 2018 90.0 19.20 22.70
PAYX 180216P00095000 P Feb 16, 2018 95.0 24.30 27.80
PAYX 180216P00100000 P Feb 16, 2018 100.0 30.50 31.40
PAYX 180316C00035000 C Mar 16, 2018 35.0 34.20 35.30
PAYX 180316C00037500 C Mar 16, 2018 37.5 29.80 33.90
PAYX 180316C00040000 C Mar 16, 2018 40.0 27.30 31.50
PAYX 180316C00042500 C Mar 16, 2018 42.5 24.90 28.90
PAYX 180316C00045000 C Mar 16, 2018 45.0 22.50 26.40
PAYX 180316C00047500 C Mar 16, 2018 47.5 21.70 23.80
PAYX 180316C00050000 C Mar 16, 2018 50.0 19.20 21.30
PAYX 180316C00052500 C Mar 16, 2018 52.5 16.60 18.90
PAYX 180316C00055000 C Mar 16, 2018 55.0 13.90 15.00
PAYX 180316C00057500 C Mar 16, 2018 57.5 11.70 12.60
PAYX 180316C00060000 C Mar 16, 2018 60.0 9.30 9.90
PAYX 180316C00062500 C Mar 16, 2018 62.5 6.90 7.30
PAYX 180316C00065000 C Mar 16, 2018 65.0 4.70 5.00
PAYX 180316C00067500 C Mar 16, 2018 67.5 2.90 3.00
PAYX 180316C00070000 C Mar 16, 2018 70.0 1.45 1.60
PAYX 180316C00072500 C Mar 16, 2018 72.5 0.60 0.75
PAYX 180316C00075000 C Mar 16, 2018 75.0 0.25 0.35
PAYX 180316C00077500 C Mar 16, 2018 77.5 0.05 0.15
PAYX 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
PAYX 180316P00037500 P Mar 16, 2018 37.5 0.00 0.05
PAYX 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
PAYX 180316P00042500 P Mar 16, 2018 42.5 0.00 0.05
PAYX 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
PAYX 180316P00047500 P Mar 16, 2018 47.5 0.00 0.15
PAYX 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
PAYX 180316P00052500 P Mar 16, 2018 52.5 0.00 0.15
PAYX 180316P00055000 P Mar 16, 2018 55.0 0.05 0.15
PAYX 180316P00057500 P Mar 16, 2018 57.5 0.10 0.20
PAYX 180316P00060000 P Mar 16, 2018 60.0 0.20 0.30
PAYX 180316P00062500 P Mar 16, 2018 62.5 0.30 0.50
PAYX 180316P00065000 P Mar 16, 2018 65.0 0.60 0.75
PAYX 180316P00067500 P Mar 16, 2018 67.5 1.20 1.45
PAYX 180316P00070000 P Mar 16, 2018 70.0 2.30 2.55
PAYX 180316P00072500 P Mar 16, 2018 72.5 3.90 4.20
PAYX 180316P00075000 P Mar 16, 2018 75.0 6.00 6.40
PAYX 180316P00077500 P Mar 16, 2018 77.5 7.90 9.30
PAYX 180615C00045000 C Jun 15, 2018 45.0 23.00 24.90
PAYX 180615C00047500 C Jun 15, 2018 47.5 19.60 24.00
PAYX 180615C00050000 C Jun 15, 2018 50.0 17.10 21.50
PAYX 180615C00055000 C Jun 15, 2018 55.0 12.90 15.30
PAYX 180615C00057500 C Jun 15, 2018 57.5 11.90 12.50
PAYX 180615C00060000 C Jun 15, 2018 60.0 9.60 10.00
PAYX 180615C00062500 C Jun 15, 2018 62.5 7.30 8.20
PAYX 180615C00065000 C Jun 15, 2018 65.0 5.60 6.00
PAYX 180615C00067500 C Jun 15, 2018 67.5 4.00 4.30
PAYX 180615C00070000 C Jun 15, 2018 70.0 2.65 2.90
PAYX 180615C00072500 C Jun 15, 2018 72.5 1.70 1.90
PAYX 180615C00075000 C Jun 15, 2018 75.0 1.00 1.20
PAYX 180615C00077500 C Jun 15, 2018 77.5 0.55 0.65
PAYX 180615C00080000 C Jun 15, 2018 80.0 0.20 0.40
PAYX 180615C00085000 C Jun 15, 2018 85.0 0.00 0.15
PAYX 180615C00090000 C Jun 15, 2018 90.0 0.00 0.15
PAYX 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
PAYX 180615P00047500 P Jun 15, 2018 47.5 0.00 0.20
PAYX 180615P00050000 P Jun 15, 2018 50.0 0.10 0.25
PAYX 180615P00055000 P Jun 15, 2018 55.0 0.25 0.40
PAYX 180615P00057500 P Jun 15, 2018 57.5 0.40 0.55
PAYX 180615P00060000 P Jun 15, 2018 60.0 0.65 0.80
PAYX 180615P00062500 P Jun 15, 2018 62.5 1.05 1.20
PAYX 180615P00065000 P Jun 15, 2018 65.0 1.60 1.85
PAYX 180615P00067500 P Jun 15, 2018 67.5 2.35 2.80
PAYX 180615P00070000 P Jun 15, 2018 70.0 3.60 4.00
PAYX 180615P00072500 P Jun 15, 2018 72.5 5.10 5.50
PAYX 180615P00075000 P Jun 15, 2018 75.0 6.70 7.30
PAYX 180615P00077500 P Jun 15, 2018 77.5 8.80 9.60
PAYX 180615P00080000 P Jun 15, 2018 80.0 11.10 11.80
PAYX 180615P00085000 P Jun 15, 2018 85.0 13.90 17.90
PAYX 180615P00090000 P Jun 15, 2018 90.0 20.40 21.90
PAYX 190118C00030000 C Jan 18, 2019 30.0 38.30 40.50
PAYX 190118C00032500 C Jan 18, 2019 32.5 34.50 39.20
PAYX 190118C00035000 C Jan 18, 2019 35.0 32.20 36.80
PAYX 190118C00037500 C Jan 18, 2019 37.5 29.50 34.20
PAYX 190118C00040000 C Jan 18, 2019 40.0 28.30 30.40
PAYX 190118C00042500 C Jan 18, 2019 42.5 24.80 29.40
PAYX 190118C00045000 C Jan 18, 2019 45.0 23.30 26.70
PAYX 190118C00047500 C Jan 18, 2019 47.5 19.70 24.40
PAYX 190118C00050000 C Jan 18, 2019 50.0 18.40 21.50
PAYX 190118C00052500 C Jan 18, 2019 52.5 16.90 17.80
PAYX 190118C00055000 C Jan 18, 2019 55.0 14.60 15.40
PAYX 190118C00057500 C Jan 18, 2019 57.5 12.40 13.30
PAYX 190118C00060000 C Jan 18, 2019 60.0 10.40 11.50
PAYX 190118C00062500 C Jan 18, 2019 62.5 8.70 9.60
PAYX 190118C00065000 C Jan 18, 2019 65.0 6.90 7.80
PAYX 190118C00067500 C Jan 18, 2019 67.5 5.50 6.40
PAYX 190118C00070000 C Jan 18, 2019 70.0 4.30 5.00
PAYX 190118C00072500 C Jan 18, 2019 72.5 3.40 3.80
PAYX 190118C00075000 C Jan 18, 2019 75.0 2.25 3.00
PAYX 190118C00077500 C Jan 18, 2019 77.5 1.50 2.50
PAYX 190118C00080000 C Jan 18, 2019 80.0 1.30 1.55
PAYX 190118C00085000 C Jan 18, 2019 85.0 0.55 0.80
PAYX 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
PAYX 190118P00032500 P Jan 18, 2019 32.5 0.05 0.20
PAYX 190118P00035000 P Jan 18, 2019 35.0 0.10 0.25
PAYX 190118P00037500 P Jan 18, 2019 37.5 0.15 0.30
PAYX 190118P00040000 P Jan 18, 2019 40.0 0.20 0.35
PAYX 190118P00042500 P Jan 18, 2019 42.5 0.10 0.50
PAYX 190118P00045000 P Jan 18, 2019 45.0 0.30 0.60
PAYX 190118P00047500 P Jan 18, 2019 47.5 0.45 0.65
PAYX 190118P00050000 P Jan 18, 2019 50.0 0.70 0.90
PAYX 190118P00052500 P Jan 18, 2019 52.5 0.90 1.05
PAYX 190118P00055000 P Jan 18, 2019 55.0 1.20 1.35
PAYX 190118P00057500 P Jan 18, 2019 57.5 1.60 1.90
PAYX 190118P00060000 P Jan 18, 2019 60.0 2.10 2.30
PAYX 190118P00062500 P Jan 18, 2019 62.5 2.75 2.95
PAYX 190118P00065000 P Jan 18, 2019 65.0 3.50 3.80
PAYX 190118P00067500 P Jan 18, 2019 67.5 4.50 4.90
PAYX 190118P00070000 P Jan 18, 2019 70.0 5.70 6.10
PAYX 190118P00072500 P Jan 18, 2019 72.5 6.70 7.50
PAYX 190118P00075000 P Jan 18, 2019 75.0 8.50 9.00
PAYX 190118P00077500 P Jan 18, 2019 77.5 10.00 10.80
PAYX 190118P00080000 P Jan 18, 2019 80.0 12.00 12.90
PAYX 190118P00085000 P Jan 18, 2019 85.0 16.40 17.10
PAYX 200117C00035000 C Jan 17, 2020 35.0 32.00 35.90
PAYX 200117C00037500 C Jan 17, 2020 37.5 29.60 34.40
PAYX 200117C00040000 C Jan 17, 2020 40.0 27.00 31.80
PAYX 200117C00042500 C Jan 17, 2020 42.5 24.60 29.40
PAYX 200117C00045000 C Jan 17, 2020 45.0 22.10 27.00
PAYX 200117C00047500 C Jan 17, 2020 47.5 20.90 23.90
PAYX 200117C00050000 C Jan 17, 2020 50.0 19.20 21.10
PAYX 200117C00055000 C Jan 17, 2020 55.0 15.40 17.00
PAYX 200117C00057500 C Jan 17, 2020 57.5 13.70 14.60
PAYX 200117C00060000 C Jan 17, 2020 60.0 11.60 13.20
PAYX 200117C00062500 C Jan 17, 2020 62.5 10.20 11.30
PAYX 200117C00065000 C Jan 17, 2020 65.0 8.90 9.70
PAYX 200117C00067500 C Jan 17, 2020 67.5 7.20 8.50
PAYX 200117C00070000 C Jan 17, 2020 70.0 6.10 7.30
PAYX 200117C00072500 C Jan 17, 2020 72.5 5.30 6.00
PAYX 200117C00075000 C Jan 17, 2020 75.0 4.40 5.00
PAYX 200117C00077500 C Jan 17, 2020 77.5 3.60 4.20
PAYX 200117C00080000 C Jan 17, 2020 80.0 2.60 3.50
PAYX 200117C00085000 C Jan 17, 2020 85.0 1.65 2.60
PAYX 200117C00090000 C Jan 17, 2020 90.0 1.15 1.55
PAYX 200117C00095000 C Jan 17, 2020 95.0 0.65 1.20
PAYX 200117P00035000 P Jan 17, 2020 35.0 0.35 0.95
PAYX 200117P00037500 P Jan 17, 2020 37.5 0.55 1.20
PAYX 200117P00040000 P Jan 17, 2020 40.0 0.70 1.00
PAYX 200117P00042500 P Jan 17, 2020 42.5 0.85 1.50
PAYX 200117P00045000 P Jan 17, 2020 45.0 1.05 1.70
PAYX 200117P00047500 P Jan 17, 2020 47.5 1.35 1.75
PAYX 200117P00050000 P Jan 17, 2020 50.0 1.55 2.00
PAYX 200117P00055000 P Jan 17, 2020 55.0 2.45 3.20
PAYX 200117P00057500 P Jan 17, 2020 57.5 2.95 3.60
PAYX 200117P00060000 P Jan 17, 2020 60.0 3.80 4.40
PAYX 200117P00062500 P Jan 17, 2020 62.5 4.60 5.20
PAYX 200117P00065000 P Jan 17, 2020 65.0 5.50 6.20
PAYX 200117P00067500 P Jan 17, 2020 67.5 6.40 7.30
PAYX 200117P00070000 P Jan 17, 2020 70.0 7.70 8.60
PAYX 200117P00072500 P Jan 17, 2020 72.5 9.10 10.10
PAYX 200117P00075000 P Jan 17, 2020 75.0 10.50 11.30
PAYX 200117P00077500 P Jan 17, 2020 77.5 11.70 13.20
PAYX 200117P00080000 P Jan 17, 2020 80.0 13.70 14.80
PAYX 200117P00085000 P Jan 17, 2020 85.0 17.50 18.70
PAYX 200117P00090000 P Jan 17, 2020 90.0 21.70 23.70
PAYX 200117P00095000 P Jan 17, 2020 95.0 25.40 27.90
OPRA data is delayed 15 minutes.