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 (2016-05-13)Premium Content

Paychex Inc (PAYX)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 160715C00040000 C 07/15/16 40.0 14.90 15.80
PAYX 160715C00045000 C 07/15/16 45.0 9.90 11.80
PAYX 160715C00050000 C 07/15/16 50.0 5.50 5.80
PAYX 160715C00052500 C 07/15/16 52.5 3.10 3.40
PAYX 160715C00055000 C 07/15/16 55.0 1.25 1.40
PAYX 160715C00057500 C 07/15/16 57.5 0.25 0.35
PAYX 160715C00060000 C 07/15/16 60.0 0.00 0.05
PAYX 160715C00065000 C 07/15/16 65.0 0.00 0.05
PAYX 160715C00070000 C 07/15/16 70.0 0.00 0.05
PAYX 160715C00075000 C 07/15/16 75.0 0.00 0.05
PAYX 160715P00040000 P 07/15/16 40.0 0.00 0.05
PAYX 160715P00045000 P 07/15/16 45.0 0.00 0.05
PAYX 160715P00050000 P 07/15/16 50.0 0.05 0.15
PAYX 160715P00052500 P 07/15/16 52.5 0.20 0.35
PAYX 160715P00055000 P 07/15/16 55.0 0.75 0.85
PAYX 160715P00057500 P 07/15/16 57.5 2.10 2.40
PAYX 160715P00060000 P 07/15/16 60.0 4.30 4.90
PAYX 160715P00065000 P 07/15/16 65.0 9.10 9.90
PAYX 160715P00070000 P 07/15/16 70.0 12.90 14.90
PAYX 160715P00075000 P 07/15/16 75.0 19.10 19.90
PAYX 160819C00027500 C 08/19/16 27.5 27.40 28.40
PAYX 160819C00030000 C 08/19/16 30.0 23.60 27.10
PAYX 160819C00032500 C 08/19/16 32.5 21.20 23.70
PAYX 160819C00035000 C 08/19/16 35.0 18.90 21.70
PAYX 160819C00037500 C 08/19/16 37.5 16.60 18.60
PAYX 160819C00040000 C 08/19/16 40.0 13.90 16.10
PAYX 160819C00042500 C 08/19/16 42.5 11.70 13.50
PAYX 160819C00045000 C 08/19/16 45.0 9.30 11.20
PAYX 160819C00047500 C 08/19/16 47.5 7.90 8.30
PAYX 160819C00050000 C 08/19/16 50.0 5.60 5.90
PAYX 160819C00052500 C 08/19/16 52.5 3.40 3.70
PAYX 160819C00055000 C 08/19/16 55.0 1.60 1.80
PAYX 160819C00057500 C 08/19/16 57.5 0.50 0.60
PAYX 160819C00060000 C 08/19/16 60.0 0.05 0.15
PAYX 160819C00062500 C 08/19/16 62.5 0.00 0.10
PAYX 160819C00065000 C 08/19/16 65.0 0.00 0.05
PAYX 160819C00070000 C 08/19/16 70.0 0.00 0.05
PAYX 160819C00075000 C 08/19/16 75.0 0.00 0.05
PAYX 160819C00080000 C 08/19/16 80.0 0.00 0.05
PAYX 160819P00027500 P 08/19/16 27.5 0.00 0.05
PAYX 160819P00030000 P 08/19/16 30.0 0.00 0.05
PAYX 160819P00032500 P 08/19/16 32.5 0.00 0.05
PAYX 160819P00035000 P 08/19/16 35.0 0.00 0.05
PAYX 160819P00037500 P 08/19/16 37.5 0.00 0.10
PAYX 160819P00040000 P 08/19/16 40.0 0.00 0.15
PAYX 160819P00042500 P 08/19/16 42.5 0.05 0.15
PAYX 160819P00045000 P 08/19/16 45.0 0.10 0.20
PAYX 160819P00047500 P 08/19/16 47.5 0.15 0.30
PAYX 160819P00050000 P 08/19/16 50.0 0.30 0.45
PAYX 160819P00052500 P 08/19/16 52.5 0.65 0.80
PAYX 160819P00055000 P 08/19/16 55.0 1.45 1.60
PAYX 160819P00057500 P 08/19/16 57.5 2.80 3.00
PAYX 160819P00060000 P 08/19/16 60.0 4.80 5.20
PAYX 160819P00062500 P 08/19/16 62.5 7.20 7.80
PAYX 160819P00065000 P 08/19/16 65.0 9.70 10.30
PAYX 160819P00070000 P 08/19/16 70.0 14.50 15.30
PAYX 160819P00075000 P 08/19/16 75.0 18.30 20.30
PAYX 160819P00080000 P 08/19/16 80.0 24.60 25.40
PAYX 160916C00029000 C 09/16/16 29.0 25.90 26.90
PAYX 160916C00030000 C 09/16/16 30.0 23.70 27.10
PAYX 160916C00031000 C 09/16/16 31.0 23.10 25.10
PAYX 160916C00032000 C 09/16/16 32.0 22.10 24.20
PAYX 160916C00033000 C 09/16/16 33.0 21.10 23.00
PAYX 160916C00034000 C 09/16/16 34.0 20.10 22.10
PAYX 160916C00035000 C 09/16/16 35.0 18.90 21.60
PAYX 160916C00036000 C 09/16/16 36.0 18.10 20.10
PAYX 160916C00037000 C 09/16/16 37.0 17.10 19.70
PAYX 160916C00038000 C 09/16/16 38.0 16.10 18.80
PAYX 160916C00039000 C 09/16/16 39.0 15.10 17.00
PAYX 160916C00040000 C 09/16/16 40.0 13.90 16.10
PAYX 160916C00041000 C 09/16/16 41.0 12.80 15.20
PAYX 160916C00042000 C 09/16/16 42.0 11.90 14.30
PAYX 160916C00043000 C 09/16/16 43.0 11.00 13.20
PAYX 160916C00044000 C 09/16/16 44.0 9.80 12.20
PAYX 160916C00045000 C 09/16/16 45.0 9.90 11.00
PAYX 160916C00046000 C 09/16/16 46.0 7.90 10.60
PAYX 160916C00047000 C 09/16/16 47.0 8.50 8.80
PAYX 160916C00048000 C 09/16/16 48.0 7.60 7.90
PAYX 160916C00049000 C 09/16/16 49.0 6.60 6.90
PAYX 160916C00050000 C 09/16/16 50.0 5.70 6.00
PAYX 160916C00052500 C 09/16/16 52.5 3.50 3.80
PAYX 160916C00055000 C 09/16/16 55.0 1.85 2.05
PAYX 160916C00057500 C 09/16/16 57.5 0.70 0.85
PAYX 160916C00060000 C 09/16/16 60.0 0.15 0.25
PAYX 160916C00062500 C 09/16/16 62.5 0.00 0.10
PAYX 160916C00065000 C 09/16/16 65.0 0.00 0.10
PAYX 160916C00070000 C 09/16/16 70.0 0.00 0.05
PAYX 160916P00029000 P 09/16/16 29.0 0.00 0.05
PAYX 160916P00030000 P 09/16/16 30.0 0.00 0.05
PAYX 160916P00031000 P 09/16/16 31.0 0.00 0.05
PAYX 160916P00032000 P 09/16/16 32.0 0.00 0.05
PAYX 160916P00033000 P 09/16/16 33.0 0.00 0.10
PAYX 160916P00034000 P 09/16/16 34.0 0.00 0.10
PAYX 160916P00035000 P 09/16/16 35.0 0.00 0.10
PAYX 160916P00036000 P 09/16/16 36.0 0.00 0.15
PAYX 160916P00037000 P 09/16/16 37.0 0.00 0.15
PAYX 160916P00038000 P 09/16/16 38.0 0.00 0.15
PAYX 160916P00039000 P 09/16/16 39.0 0.00 0.15
PAYX 160916P00040000 P 09/16/16 40.0 0.05 0.15
PAYX 160916P00041000 P 09/16/16 41.0 0.05 0.20
PAYX 160916P00042000 P 09/16/16 42.0 0.05 0.20
PAYX 160916P00043000 P 09/16/16 43.0 0.10 0.20
PAYX 160916P00044000 P 09/16/16 44.0 0.10 0.25
PAYX 160916P00045000 P 09/16/16 45.0 0.15 0.25
PAYX 160916P00046000 P 09/16/16 46.0 0.15 0.30
PAYX 160916P00047000 P 09/16/16 47.0 0.20 0.35
PAYX 160916P00048000 P 09/16/16 48.0 0.30 0.45
PAYX 160916P00049000 P 09/16/16 49.0 0.35 0.55
PAYX 160916P00050000 P 09/16/16 50.0 0.45 0.60
PAYX 160916P00052500 P 09/16/16 52.5 0.90 1.05
PAYX 160916P00055000 P 09/16/16 55.0 1.75 1.85
PAYX 160916P00057500 P 09/16/16 57.5 3.00 3.20
PAYX 160916P00060000 P 09/16/16 60.0 4.90 5.30
PAYX 160916P00062500 P 09/16/16 62.5 7.20 7.80
PAYX 160916P00065000 P 09/16/16 65.0 9.60 10.30
PAYX 160916P00070000 P 09/16/16 70.0 14.50 15.30
PAYX 161216C00040000 C 12/16/16 40.0 14.00 16.10
PAYX 161216C00045000 C 12/16/16 45.0 10.60 10.90
PAYX 161216C00050000 C 12/16/16 50.0 6.00 6.40
PAYX 161216C00052500 C 12/16/16 52.5 4.10 4.40
PAYX 161216C00055000 C 12/16/16 55.0 2.60 2.80
PAYX 161216C00057500 C 12/16/16 57.5 1.35 1.55
PAYX 161216C00060000 C 12/16/16 60.0 0.55 0.75
PAYX 161216C00062500 C 12/16/16 62.5 0.10 0.35
PAYX 161216C00065000 C 12/16/16 65.0 0.00 0.10
PAYX 161216C00070000 C 12/16/16 70.0 0.00 0.10
PAYX 161216C00075000 C 12/16/16 75.0 0.00 0.05
PAYX 161216P00040000 P 12/16/16 40.0 0.20 0.35
PAYX 161216P00045000 P 12/16/16 45.0 0.50 0.65
PAYX 161216P00050000 P 12/16/16 50.0 1.15 1.35
PAYX 161216P00052500 P 12/16/16 52.5 1.85 2.00
PAYX 161216P00055000 P 12/16/16 55.0 2.75 2.95
PAYX 161216P00057500 P 12/16/16 57.5 4.00 4.30
PAYX 161216P00060000 P 12/16/16 60.0 5.70 6.00
PAYX 161216P00062500 P 12/16/16 62.5 7.80 8.30
PAYX 161216P00065000 P 12/16/16 65.0 9.80 10.90
PAYX 161216P00070000 P 12/16/16 70.0 13.50 15.90
PAYX 161216P00075000 P 12/16/16 75.0 19.70 20.90
PAYX 170120C00023000 C 01/20/17 23.0 31.90 33.00
PAYX 170120C00025000 C 01/20/17 25.0 28.40 31.40
PAYX 170120C00028000 C 01/20/17 28.0 25.40 28.40
PAYX 170120C00030000 C 01/20/17 30.0 23.40 26.40
PAYX 170120C00033000 C 01/20/17 33.0 20.60 23.40
PAYX 170120C00035000 C 01/20/17 35.0 18.60 21.80
PAYX 170120C00038000 C 01/20/17 38.0 16.10 18.40
PAYX 170120C00040000 C 01/20/17 40.0 14.90 16.00
PAYX 170120C00043000 C 01/20/17 43.0 12.20 12.90
PAYX 170120C00045000 C 01/20/17 45.0 10.50 11.00
PAYX 170120C00047000 C 01/20/17 47.0 8.40 9.20
PAYX 170120C00050000 C 01/20/17 50.0 6.30 6.60
PAYX 170120C00052500 C 01/20/17 52.5 4.50 4.70
PAYX 170120C00055000 C 01/20/17 55.0 2.90 3.10
PAYX 170120C00057500 C 01/20/17 57.5 1.70 1.90
PAYX 170120C00060000 C 01/20/17 60.0 0.90 1.00
PAYX 170120C00062500 C 01/20/17 62.5 0.30 0.50
PAYX 170120C00065000 C 01/20/17 65.0 0.05 0.20
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.10
PAYX 170120P00023000 P 01/20/17 23.0 0.00 0.15
PAYX 170120P00025000 P 01/20/17 25.0 0.00 0.15
PAYX 170120P00028000 P 01/20/17 28.0 0.00 0.20
PAYX 170120P00030000 P 01/20/17 30.0 0.05 0.20
PAYX 170120P00033000 P 01/20/17 33.0 0.05 0.25
PAYX 170120P00035000 P 01/20/17 35.0 0.10 0.30
PAYX 170120P00038000 P 01/20/17 38.0 0.20 0.35
PAYX 170120P00040000 P 01/20/17 40.0 0.30 0.45
PAYX 170120P00043000 P 01/20/17 43.0 0.50 0.65
PAYX 170120P00045000 P 01/20/17 45.0 0.65 0.85
PAYX 170120P00047000 P 01/20/17 47.0 0.90 1.10
PAYX 170120P00050000 P 01/20/17 50.0 1.45 1.65
PAYX 170120P00052500 P 01/20/17 52.5 2.15 2.30
PAYX 170120P00055000 P 01/20/17 55.0 3.10 3.30
PAYX 170120P00057500 P 01/20/17 57.5 4.40 4.60
PAYX 170120P00060000 P 01/20/17 60.0 6.00 6.20
PAYX 170120P00062500 P 01/20/17 62.5 7.70 8.70
PAYX 170120P00065000 P 01/20/17 65.0 10.10 11.00
PAYX 170120P00070000 P 01/20/17 70.0 14.90 16.10
PAYX 180119C00025000 C 01/19/18 25.0 28.70 31.00
PAYX 180119C00030000 C 01/19/18 30.0 23.60 28.00
PAYX 180119C00035000 C 01/19/18 35.0 19.70 21.30
PAYX 180119C00040000 C 01/19/18 40.0 15.30 16.70
PAYX 180119C00045000 C 01/19/18 45.0 10.70 11.60
PAYX 180119C00050000 C 01/19/18 50.0 7.10 7.90
PAYX 180119C00052500 C 01/19/18 52.5 5.40 6.20
PAYX 180119C00055000 C 01/19/18 55.0 4.00 4.90
PAYX 180119C00057500 C 01/19/18 57.5 2.80 3.70
PAYX 180119C00060000 C 01/19/18 60.0 1.85 2.70
PAYX 180119C00062500 C 01/19/18 62.5 1.10 1.90
PAYX 180119C00065000 C 01/19/18 65.0 0.65 1.35
PAYX 180119C00070000 C 01/19/18 70.0 0.10 0.85
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.60
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.45
PAYX 180119P00025000 P 01/19/18 25.0 0.20 0.95
PAYX 180119P00030000 P 01/19/18 30.0 0.40 1.20
PAYX 180119P00035000 P 01/19/18 35.0 0.70 1.50
PAYX 180119P00040000 P 01/19/18 40.0 1.25 1.80
PAYX 180119P00045000 P 01/19/18 45.0 2.25 2.75
PAYX 180119P00050000 P 01/19/18 50.0 3.70 4.20
PAYX 180119P00052500 P 01/19/18 52.5 4.60 5.20
PAYX 180119P00055000 P 01/19/18 55.0 5.80 6.40
PAYX 180119P00057500 P 01/19/18 57.5 7.20 7.70
PAYX 180119P00060000 P 01/19/18 60.0 8.80 9.30
PAYX 180119P00062500 P 01/19/18 62.5 10.20 11.70
PAYX 180119P00065000 P 01/19/18 65.0 12.10 13.60
PAYX 180119P00070000 P 01/19/18 70.0 16.30 18.00
PAYX 180119P00075000 P 01/19/18 75.0 21.20 22.60
PAYX 180119P00080000 P 01/19/18 80.0 25.90 27.50

OPRA data is delayed 15 minutes.