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 (2016-11-11)Premium Content

Paychex Inc (PAYX)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 161216C00040000 C 12/16/16 40.0 18.10 18.90
PAYX 161216C00042500 C 12/16/16 42.5 15.30 18.30
PAYX 161216C00045000 C 12/16/16 45.0 11.10 15.70
PAYX 161216C00047500 C 12/16/16 47.5 10.40 12.10
PAYX 161216C00050000 C 12/16/16 50.0 8.20 9.00
PAYX 161216C00052500 C 12/16/16 52.5 5.60 6.40
PAYX 161216C00055000 C 12/16/16 55.0 3.40 3.70
PAYX 161216C00057500 C 12/16/16 57.5 1.25 1.40
PAYX 161216C00060000 C 12/16/16 60.0 0.15 0.30
PAYX 161216C00062500 C 12/16/16 62.5 0.00 0.10
PAYX 161216C00065000 C 12/16/16 65.0 0.00 0.05
PAYX 161216C00067500 C 12/16/16 67.5 0.00 0.05
PAYX 161216C00070000 C 12/16/16 70.0 0.00 0.05
PAYX 161216C00075000 C 12/16/16 75.0 0.00 0.05
PAYX 161216P00040000 P 12/16/16 40.0 0.00 0.05
PAYX 161216P00042500 P 12/16/16 42.5 0.00 0.05
PAYX 161216P00045000 P 12/16/16 45.0 0.00 0.05
PAYX 161216P00047500 P 12/16/16 47.5 0.00 0.05
PAYX 161216P00050000 P 12/16/16 50.0 0.00 0.10
PAYX 161216P00052500 P 12/16/16 52.5 0.00 0.15
PAYX 161216P00055000 P 12/16/16 55.0 0.05 0.20
PAYX 161216P00057500 P 12/16/16 57.5 0.40 0.50
PAYX 161216P00060000 P 12/16/16 60.0 1.70 1.95
PAYX 161216P00062500 P 12/16/16 62.5 3.30 4.50
PAYX 161216P00065000 P 12/16/16 65.0 6.20 7.00
PAYX 161216P00067500 P 12/16/16 67.5 6.70 9.70
PAYX 161216P00070000 P 12/16/16 70.0 10.60 13.90
PAYX 161216P00075000 P 12/16/16 75.0 16.10 17.10
PAYX 170120C00023000 C 01/20/17 23.0 34.90 36.20
PAYX 170120C00025000 C 01/20/17 25.0 32.70 34.10
PAYX 170120C00028000 C 01/20/17 28.0 29.70 31.30
PAYX 170120C00030000 C 01/20/17 30.0 27.80 29.00
PAYX 170120C00033000 C 01/20/17 33.0 24.90 26.00
PAYX 170120C00035000 C 01/20/17 35.0 23.00 23.90
PAYX 170120C00038000 C 01/20/17 38.0 20.10 21.30
PAYX 170120C00040000 C 01/20/17 40.0 18.00 19.50
PAYX 170120C00043000 C 01/20/17 43.0 15.10 16.20
PAYX 170120C00045000 C 01/20/17 45.0 13.20 14.00
PAYX 170120C00047000 C 01/20/17 47.0 11.30 12.30
PAYX 170120C00050000 C 01/20/17 50.0 8.30 9.30
PAYX 170120C00052500 C 01/20/17 52.5 6.10 6.60
PAYX 170120C00055000 C 01/20/17 55.0 3.90 4.40
PAYX 170120C00057500 C 01/20/17 57.5 2.15 2.30
PAYX 170120C00060000 C 01/20/17 60.0 0.90 1.00
PAYX 170120C00062500 C 01/20/17 62.5 0.25 0.40
PAYX 170120C00065000 C 01/20/17 65.0 0.05 0.15
PAYX 170120C00067500 C 01/20/17 67.5 0.00 0.10
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.10
PAYX 170120C00075000 C 01/20/17 75.0 0.00 0.10
PAYX 170120C00080000 C 01/20/17 80.0 0.00 0.10
PAYX 170120P00023000 P 01/20/17 23.0 0.00 0.05
PAYX 170120P00025000 P 01/20/17 25.0 0.00 0.05
PAYX 170120P00028000 P 01/20/17 28.0 0.00 0.10
PAYX 170120P00030000 P 01/20/17 30.0 0.00 0.10
PAYX 170120P00033000 P 01/20/17 33.0 0.00 0.10
PAYX 170120P00035000 P 01/20/17 35.0 0.00 0.10
PAYX 170120P00038000 P 01/20/17 38.0 0.00 0.10
PAYX 170120P00040000 P 01/20/17 40.0 0.00 0.15
PAYX 170120P00043000 P 01/20/17 43.0 0.00 0.20
PAYX 170120P00045000 P 01/20/17 45.0 0.00 0.15
PAYX 170120P00047000 P 01/20/17 47.0 0.10 0.20
PAYX 170120P00050000 P 01/20/17 50.0 0.15 0.30
PAYX 170120P00052500 P 01/20/17 52.5 0.30 0.40
PAYX 170120P00055000 P 01/20/17 55.0 0.60 0.70
PAYX 170120P00057500 P 01/20/17 57.5 1.25 1.35
PAYX 170120P00060000 P 01/20/17 60.0 2.40 2.60
PAYX 170120P00062500 P 01/20/17 62.5 4.00 4.60
PAYX 170120P00065000 P 01/20/17 65.0 5.80 6.90
PAYX 170120P00067500 P 01/20/17 67.5 8.30 9.40
PAYX 170120P00070000 P 01/20/17 70.0 10.60 12.20
PAYX 170120P00075000 P 01/20/17 75.0 15.30 18.70
PAYX 170120P00080000 P 01/20/17 80.0 21.10 22.10
PAYX 170317C00032500 C 03/17/17 32.5 25.70 26.70
PAYX 170317C00035000 C 03/17/17 35.0 23.20 24.50
PAYX 170317C00037500 C 03/17/17 37.5 20.50 21.70
PAYX 170317C00040000 C 03/17/17 40.0 17.80 19.50
PAYX 170317C00042500 C 03/17/17 42.5 15.80 16.90
PAYX 170317C00045000 C 03/17/17 45.0 12.90 14.50
PAYX 170317C00047500 C 03/17/17 47.5 10.70 11.80
PAYX 170317C00050000 C 03/17/17 50.0 8.40 9.20
PAYX 170317C00052500 C 03/17/17 52.5 6.20 6.90
PAYX 170317C00055000 C 03/17/17 55.0 4.20 4.60
PAYX 170317C00057500 C 03/17/17 57.5 2.60 2.80
PAYX 170317C00060000 C 03/17/17 60.0 1.35 1.55
PAYX 170317C00062500 C 03/17/17 62.5 0.60 0.70
PAYX 170317C00065000 C 03/17/17 65.0 0.20 0.40
PAYX 170317C00067500 C 03/17/17 67.5 0.05 0.30
PAYX 170317C00070000 C 03/17/17 70.0 0.00 0.20
PAYX 170317C00075000 C 03/17/17 75.0 0.00 0.15
PAYX 170317C00080000 C 03/17/17 80.0 0.00 0.10
PAYX 170317C00085000 C 03/17/17 85.0 0.00 0.10
PAYX 170317C00090000 C 03/17/17 90.0 0.00 0.05
PAYX 170317P00032500 P 03/17/17 32.5 0.00 0.15
PAYX 170317P00035000 P 03/17/17 35.0 0.00 0.20
PAYX 170317P00037500 P 03/17/17 37.5 0.00 0.25
PAYX 170317P00040000 P 03/17/17 40.0 0.10 0.25
PAYX 170317P00042500 P 03/17/17 42.5 0.05 0.35
PAYX 170317P00045000 P 03/17/17 45.0 0.20 0.30
PAYX 170317P00047500 P 03/17/17 47.5 0.25 0.45
PAYX 170317P00050000 P 03/17/17 50.0 0.45 0.60
PAYX 170317P00052500 P 03/17/17 52.5 0.75 0.90
PAYX 170317P00055000 P 03/17/17 55.0 1.15 1.40
PAYX 170317P00057500 P 03/17/17 57.5 2.00 2.20
PAYX 170317P00060000 P 03/17/17 60.0 3.10 3.50
PAYX 170317P00062500 P 03/17/17 62.5 4.60 5.30
PAYX 170317P00065000 P 03/17/17 65.0 6.80 7.40
PAYX 170317P00067500 P 03/17/17 67.5 8.90 9.80
PAYX 170317P00070000 P 03/17/17 70.0 11.00 12.30
PAYX 170317P00075000 P 03/17/17 75.0 16.20 17.50
PAYX 170317P00080000 P 03/17/17 80.0 19.60 24.10
PAYX 170317P00085000 P 03/17/17 85.0 24.60 29.10
PAYX 170317P00090000 P 03/17/17 90.0 31.30 32.40
PAYX 170616C00030000 C 06/16/17 30.0 28.00 29.00
PAYX 170616C00032500 C 06/16/17 32.5 23.80 27.00
PAYX 170616C00035000 C 06/16/17 35.0 21.30 24.30
PAYX 170616C00037500 C 06/16/17 37.5 18.90 22.10
PAYX 170616C00040000 C 06/16/17 40.0 16.20 19.40
PAYX 170616C00042500 C 06/16/17 42.5 13.70 17.10
PAYX 170616C00045000 C 06/16/17 45.0 13.40 14.20
PAYX 170616C00047500 C 06/16/17 47.5 11.10 11.90
PAYX 170616C00050000 C 06/16/17 50.0 8.50 9.60
PAYX 170616C00052500 C 06/16/17 52.5 6.70 7.50
PAYX 170616C00055000 C 06/16/17 55.0 4.80 5.30
PAYX 170616C00057500 C 06/16/17 57.5 3.20 3.80
PAYX 170616C00060000 C 06/16/17 60.0 2.00 2.45
PAYX 170616C00062500 C 06/16/17 62.5 1.10 1.35
PAYX 170616C00065000 C 06/16/17 65.0 0.40 0.90
PAYX 170616C00070000 C 06/16/17 70.0 0.10 0.30
PAYX 170616C00075000 C 06/16/17 75.0 0.00 0.20
PAYX 170616C00080000 C 06/16/17 80.0 0.00 0.20
PAYX 170616P00030000 P 06/16/17 30.0 0.00 0.30
PAYX 170616P00032500 P 06/16/17 32.5 0.05 0.35
PAYX 170616P00035000 P 06/16/17 35.0 0.05 0.40
PAYX 170616P00037500 P 06/16/17 37.5 0.10 0.45
PAYX 170616P00040000 P 06/16/17 40.0 0.15 0.50
PAYX 170616P00042500 P 06/16/17 42.5 0.25 0.60
PAYX 170616P00045000 P 06/16/17 45.0 0.45 0.65
PAYX 170616P00047500 P 06/16/17 47.5 0.55 0.85
PAYX 170616P00050000 P 06/16/17 50.0 0.85 1.15
PAYX 170616P00052500 P 06/16/17 52.5 1.25 1.65
PAYX 170616P00055000 P 06/16/17 55.0 1.85 2.25
PAYX 170616P00057500 P 06/16/17 57.5 2.80 3.20
PAYX 170616P00060000 P 06/16/17 60.0 4.00 4.50
PAYX 170616P00062500 P 06/16/17 62.5 5.50 6.20
PAYX 170616P00065000 P 06/16/17 65.0 7.50 8.10
PAYX 170616P00070000 P 06/16/17 70.0 11.50 12.70
PAYX 170616P00075000 P 06/16/17 75.0 14.90 17.90
PAYX 170616P00080000 P 06/16/17 80.0 21.60 22.50
PAYX 180119C00025000 C 01/19/18 25.0 33.00 34.10
PAYX 180119C00030000 C 01/19/18 30.0 27.50 29.70
PAYX 180119C00032500 C 01/19/18 32.5 25.30 27.10
PAYX 180119C00035000 C 01/19/18 35.0 22.60 24.70
PAYX 180119C00037500 C 01/19/18 37.5 20.60 22.20
PAYX 180119C00040000 C 01/19/18 40.0 18.30 19.20
PAYX 180119C00042500 C 01/19/18 42.5 15.90 16.90
PAYX 180119C00045000 C 01/19/18 45.0 13.70 14.40
PAYX 180119C00047500 C 01/19/18 47.5 11.40 12.30
PAYX 180119C00050000 C 01/19/18 50.0 9.40 10.30
PAYX 180119C00052500 C 01/19/18 52.5 7.50 8.20
PAYX 180119C00055000 C 01/19/18 55.0 5.80 6.30
PAYX 180119C00057500 C 01/19/18 57.5 4.30 5.00
PAYX 180119C00060000 C 01/19/18 60.0 3.20 3.50
PAYX 180119C00062500 C 01/19/18 62.5 2.10 2.70
PAYX 180119C00065000 C 01/19/18 65.0 1.25 1.85
PAYX 180119C00067500 C 01/19/18 67.5 0.80 1.20
PAYX 180119C00070000 C 01/19/18 70.0 0.45 0.90
PAYX 180119C00075000 C 01/19/18 75.0 0.10 0.40
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.35
PAYX 180119P00025000 P 01/19/18 25.0 0.15 0.35
PAYX 180119P00030000 P 01/19/18 30.0 0.20 0.55
PAYX 180119P00032500 P 01/19/18 32.5 0.30 0.65
PAYX 180119P00035000 P 01/19/18 35.0 0.35 0.75
PAYX 180119P00037500 P 01/19/18 37.5 0.50 0.80
PAYX 180119P00040000 P 01/19/18 40.0 0.55 1.05
PAYX 180119P00042500 P 01/19/18 42.5 1.05 1.20
PAYX 180119P00045000 P 01/19/18 45.0 1.35 1.55
PAYX 180119P00047500 P 01/19/18 47.5 1.75 1.85
PAYX 180119P00050000 P 01/19/18 50.0 2.25 2.35
PAYX 180119P00052500 P 01/19/18 52.5 2.90 3.10
PAYX 180119P00055000 P 01/19/18 55.0 3.70 3.90
PAYX 180119P00057500 P 01/19/18 57.5 4.70 4.90
PAYX 180119P00060000 P 01/19/18 60.0 5.50 6.30
PAYX 180119P00062500 P 01/19/18 62.5 6.90 7.90
PAYX 180119P00065000 P 01/19/18 65.0 8.70 9.70
PAYX 180119P00067500 P 01/19/18 67.5 10.50 11.70
PAYX 180119P00070000 P 01/19/18 70.0 12.70 13.70
PAYX 180119P00075000 P 01/19/18 75.0 17.20 18.40
PAYX 180119P00080000 P 01/19/18 80.0 22.00 23.20
PAYX 190118C00030000 C 01/18/19 30.0 27.80 29.30
PAYX 190118C00032500 C 01/18/19 32.5 23.70 28.40
PAYX 190118C00035000 C 01/18/19 35.0 22.10 25.20
PAYX 190118C00037500 C 01/18/19 37.5 18.80 23.40
PAYX 190118C00040000 C 01/18/19 40.0 18.30 19.40
PAYX 190118C00042500 C 01/18/19 42.5 16.00 17.20
PAYX 190118C00045000 C 01/18/19 45.0 13.70 15.00
PAYX 190118C00047500 C 01/18/19 47.5 11.70 13.00
PAYX 190118C00050000 C 01/18/19 50.0 9.90 10.90
PAYX 190118C00052500 C 01/18/19 52.5 8.10 9.10
PAYX 190118C00055000 C 01/18/19 55.0 6.60 7.40
PAYX 190118C00057500 C 01/18/19 57.5 5.10 6.10
PAYX 190118C00060000 C 01/18/19 60.0 4.10 5.10
PAYX 190118C00062500 C 01/18/19 62.5 3.00 3.90
PAYX 190118C00065000 C 01/18/19 65.0 2.25 2.95
PAYX 190118C00070000 C 01/18/19 70.0 1.35 1.95
PAYX 190118C00075000 C 01/18/19 75.0 0.55 1.05
PAYX 190118C00080000 C 01/18/19 80.0 0.20 0.70
PAYX 190118P00030000 P 01/18/19 30.0 0.55 1.00
PAYX 190118P00032500 P 01/18/19 32.5 0.70 1.20
PAYX 190118P00035000 P 01/18/19 35.0 0.95 1.35
PAYX 190118P00037500 P 01/18/19 37.5 1.10 1.60
PAYX 190118P00040000 P 01/18/19 40.0 1.40 1.90
PAYX 190118P00042500 P 01/18/19 42.5 1.80 2.30
PAYX 190118P00045000 P 01/18/19 45.0 2.15 2.90
PAYX 190118P00047500 P 01/18/19 47.5 2.75 3.40
PAYX 190118P00050000 P 01/18/19 50.0 3.40 4.10
PAYX 190118P00052500 P 01/18/19 52.5 4.20 5.00
PAYX 190118P00055000 P 01/18/19 55.0 5.10 6.10
PAYX 190118P00057500 P 01/18/19 57.5 6.20 7.20
PAYX 190118P00060000 P 01/18/19 60.0 7.50 8.50
PAYX 190118P00062500 P 01/18/19 62.5 9.00 10.00
PAYX 190118P00065000 P 01/18/19 65.0 10.40 12.00
PAYX 190118P00070000 P 01/18/19 70.0 14.00 15.80
PAYX 190118P00075000 P 01/18/19 75.0 18.30 19.90
PAYX 190118P00080000 P 01/18/19 80.0 23.00 24.30

OPRA data is delayed 15 minutes.