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 (2016-02-12)Premium Content

Paychex Inc (PAYX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 160520C00040000 C 05/20/16 40.0 11.50 12.50
PAYX 160520C00045000 C 05/20/16 45.0 6.70 7.40
PAYX 160520C00050000 C 05/20/16 50.0 2.15 2.35
PAYX 160520C00052500 C 05/20/16 52.5 0.50 0.60
PAYX 160520C00055000 C 05/20/16 55.0 0.00 0.10
PAYX 160520C00057500 C 05/20/16 57.5 0.00 0.05
PAYX 160520C00060000 C 05/20/16 60.0 0.00 0.05
PAYX 160520C00062500 C 05/20/16 62.5 0.00 0.05
PAYX 160520C00065000 C 05/20/16 65.0 0.00 0.05
PAYX 160520C00070000 C 05/20/16 70.0 0.00 0.05
PAYX 160520C00075000 C 05/20/16 75.0 0.00 0.05
PAYX 160520C00080000 C 05/20/16 80.0 0.00 0.05
PAYX 160520P00040000 P 05/20/16 40.0 0.00 0.05
PAYX 160520P00045000 P 05/20/16 45.0 0.00 0.10
PAYX 160520P00050000 P 05/20/16 50.0 0.35 0.45
PAYX 160520P00052500 P 05/20/16 52.5 1.30 1.45
PAYX 160520P00055000 P 05/20/16 55.0 3.10 3.50
PAYX 160520P00057500 P 05/20/16 57.5 5.60 6.10
PAYX 160520P00060000 P 05/20/16 60.0 6.80 8.60
PAYX 160520P00062500 P 05/20/16 62.5 9.10 12.30
PAYX 160520P00065000 P 05/20/16 65.0 11.60 13.60
PAYX 160520P00070000 P 05/20/16 70.0 16.80 18.60
PAYX 160520P00075000 P 05/20/16 75.0 21.60 24.80
PAYX 160520P00080000 P 05/20/16 80.0 27.40 28.90
PAYX 160617C00029000 C 06/17/16 29.0 22.30 23.60
PAYX 160617C00030000 C 06/17/16 30.0 20.20 22.60
PAYX 160617C00031000 C 06/17/16 31.0 19.20 21.60
PAYX 160617C00032000 C 06/17/16 32.0 18.20 20.60
PAYX 160617C00033000 C 06/17/16 33.0 17.20 19.60
PAYX 160617C00034000 C 06/17/16 34.0 16.20 19.90
PAYX 160617C00035000 C 06/17/16 35.0 15.30 18.60
PAYX 160617C00036000 C 06/17/16 36.0 14.30 17.00
PAYX 160617C00037000 C 06/17/16 37.0 13.20 16.50
PAYX 160617C00038000 C 06/17/16 38.0 12.50 15.70
PAYX 160617C00039000 C 06/17/16 39.0 11.60 14.90
PAYX 160617C00040000 C 06/17/16 40.0 10.20 13.80
PAYX 160617C00041000 C 06/17/16 41.0 10.40 11.70
PAYX 160617C00042000 C 06/17/16 42.0 9.40 10.40
PAYX 160617C00043000 C 06/17/16 43.0 7.50 9.60
PAYX 160617C00044000 C 06/17/16 44.0 7.50 8.50
PAYX 160617C00045000 C 06/17/16 45.0 6.70 7.40
PAYX 160617C00046000 C 06/17/16 46.0 5.70 6.40
PAYX 160617C00047000 C 06/17/16 47.0 5.00 5.30
PAYX 160617C00048000 C 06/17/16 48.0 4.10 4.40
PAYX 160617C00049000 C 06/17/16 49.0 3.20 3.50
PAYX 160617C00050000 C 06/17/16 50.0 2.40 2.65
PAYX 160617C00052500 C 06/17/16 52.5 0.90 1.00
PAYX 160617C00055000 C 06/17/16 55.0 0.15 0.30
PAYX 160617C00057500 C 06/17/16 57.5 0.00 0.05
PAYX 160617C00060000 C 06/17/16 60.0 0.00 0.05
PAYX 160617C00062500 C 06/17/16 62.5 0.00 0.05
PAYX 160617C00065000 C 06/17/16 65.0 0.00 0.05
PAYX 160617C00070000 C 06/17/16 70.0 0.00 0.05
PAYX 160617P00029000 P 06/17/16 29.0 0.00 0.05
PAYX 160617P00030000 P 06/17/16 30.0 0.00 0.05
PAYX 160617P00031000 P 06/17/16 31.0 0.00 0.05
PAYX 160617P00032000 P 06/17/16 32.0 0.00 0.05
PAYX 160617P00033000 P 06/17/16 33.0 0.00 0.05
PAYX 160617P00034000 P 06/17/16 34.0 0.00 0.05
PAYX 160617P00035000 P 06/17/16 35.0 0.00 0.05
PAYX 160617P00036000 P 06/17/16 36.0 0.00 0.05
PAYX 160617P00037000 P 06/17/16 37.0 0.00 0.05
PAYX 160617P00038000 P 06/17/16 38.0 0.00 0.05
PAYX 160617P00039000 P 06/17/16 39.0 0.00 0.10
PAYX 160617P00040000 P 06/17/16 40.0 0.00 0.10
PAYX 160617P00041000 P 06/17/16 41.0 0.00 0.10
PAYX 160617P00042000 P 06/17/16 42.0 0.00 0.15
PAYX 160617P00043000 P 06/17/16 43.0 0.05 0.15
PAYX 160617P00044000 P 06/17/16 44.0 0.05 0.20
PAYX 160617P00045000 P 06/17/16 45.0 0.10 0.25
PAYX 160617P00046000 P 06/17/16 46.0 0.15 0.25
PAYX 160617P00047000 P 06/17/16 47.0 0.25 0.35
PAYX 160617P00048000 P 06/17/16 48.0 0.35 0.45
PAYX 160617P00049000 P 06/17/16 49.0 0.50 0.60
PAYX 160617P00050000 P 06/17/16 50.0 0.70 0.80
PAYX 160617P00052500 P 06/17/16 52.5 1.65 1.80
PAYX 160617P00055000 P 06/17/16 55.0 3.40 3.60
PAYX 160617P00057500 P 06/17/16 57.5 5.20 6.30
PAYX 160617P00060000 P 06/17/16 60.0 7.70 8.60
PAYX 160617P00062500 P 06/17/16 62.5 9.10 12.30
PAYX 160617P00065000 P 06/17/16 65.0 12.30 15.40
PAYX 160617P00070000 P 06/17/16 70.0 17.70 18.60
PAYX 160916C00029000 C 09/16/16 29.0 22.70 23.70
PAYX 160916C00030000 C 09/16/16 30.0 20.50 24.30
PAYX 160916C00031000 C 09/16/16 31.0 19.50 23.30
PAYX 160916C00032000 C 09/16/16 32.0 18.50 22.30
PAYX 160916C00033000 C 09/16/16 33.0 17.50 21.30
PAYX 160916C00034000 C 09/16/16 34.0 17.20 19.80
PAYX 160916C00035000 C 09/16/16 35.0 16.20 18.90
PAYX 160916C00036000 C 09/16/16 36.0 15.20 17.90
PAYX 160916C00037000 C 09/16/16 37.0 14.20 17.30
PAYX 160916C00038000 C 09/16/16 38.0 12.50 16.30
PAYX 160916C00039000 C 09/16/16 39.0 11.50 15.00
PAYX 160916C00040000 C 09/16/16 40.0 10.60 13.90
PAYX 160916C00041000 C 09/16/16 41.0 9.50 13.00
PAYX 160916C00042000 C 09/16/16 42.0 8.50 11.90
PAYX 160916C00043000 C 09/16/16 43.0 9.00 9.30
PAYX 160916C00044000 C 09/16/16 44.0 8.10 8.40
PAYX 160916C00045000 C 09/16/16 45.0 7.10 7.50
PAYX 160916C00046000 C 09/16/16 46.0 6.20 6.60
PAYX 160916C00047000 C 09/16/16 47.0 5.40 5.80
PAYX 160916C00048000 C 09/16/16 48.0 4.60 4.80
PAYX 160916C00049000 C 09/16/16 49.0 3.80 4.00
PAYX 160916C00050000 C 09/16/16 50.0 3.10 3.30
PAYX 160916C00052500 C 09/16/16 52.5 1.60 1.85
PAYX 160916C00055000 C 09/16/16 55.0 0.70 0.90
PAYX 160916C00057500 C 09/16/16 57.5 0.15 0.35
PAYX 160916C00060000 C 09/16/16 60.0 0.05 0.20
PAYX 160916C00062500 C 09/16/16 62.5 0.00 0.10
PAYX 160916C00065000 C 09/16/16 65.0 0.00 0.05
PAYX 160916C00070000 C 09/16/16 70.0 0.00 0.05
PAYX 160916P00029000 P 09/16/16 29.0 0.00 0.10
PAYX 160916P00030000 P 09/16/16 30.0 0.05 0.15
PAYX 160916P00031000 P 09/16/16 31.0 0.05 0.15
PAYX 160916P00032000 P 09/16/16 32.0 0.05 0.20
PAYX 160916P00033000 P 09/16/16 33.0 0.05 0.20
PAYX 160916P00034000 P 09/16/16 34.0 0.05 0.25
PAYX 160916P00035000 P 09/16/16 35.0 0.05 0.25
PAYX 160916P00036000 P 09/16/16 36.0 0.10 0.20
PAYX 160916P00037000 P 09/16/16 37.0 0.10 0.30
PAYX 160916P00038000 P 09/16/16 38.0 0.10 0.30
PAYX 160916P00039000 P 09/16/16 39.0 0.15 0.30
PAYX 160916P00040000 P 09/16/16 40.0 0.20 0.40
PAYX 160916P00041000 P 09/16/16 41.0 0.25 0.40
PAYX 160916P00042000 P 09/16/16 42.0 0.30 0.50
PAYX 160916P00043000 P 09/16/16 43.0 0.40 0.55
PAYX 160916P00044000 P 09/16/16 44.0 0.50 0.65
PAYX 160916P00045000 P 09/16/16 45.0 0.60 0.75
PAYX 160916P00046000 P 09/16/16 46.0 0.75 0.90
PAYX 160916P00047000 P 09/16/16 47.0 0.95 1.10
PAYX 160916P00048000 P 09/16/16 48.0 1.15 1.30
PAYX 160916P00049000 P 09/16/16 49.0 1.40 1.60
PAYX 160916P00050000 P 09/16/16 50.0 1.70 1.90
PAYX 160916P00052500 P 09/16/16 52.5 2.80 3.00
PAYX 160916P00055000 P 09/16/16 55.0 4.30 4.60
PAYX 160916P00057500 P 09/16/16 57.5 6.20 6.60
PAYX 160916P00060000 P 09/16/16 60.0 7.10 10.80
PAYX 160916P00062500 P 09/16/16 62.5 9.60 13.10
PAYX 160916P00065000 P 09/16/16 65.0 11.90 15.50
PAYX 160916P00070000 P 09/16/16 70.0 17.70 20.20
PAYX 161216C00040000 C 12/16/16 40.0 11.60 13.10
PAYX 161216C00045000 C 12/16/16 45.0 7.40 7.80
PAYX 161216C00050000 C 12/16/16 50.0 3.60 3.90
PAYX 161216C00052500 C 12/16/16 52.5 2.20 2.50
PAYX 161216C00055000 C 12/16/16 55.0 1.15 1.40
PAYX 161216C00057500 C 12/16/16 57.5 0.50 0.75
PAYX 161216C00060000 C 12/16/16 60.0 0.15 0.40
PAYX 161216C00062500 C 12/16/16 62.5 0.00 0.25
PAYX 161216C00065000 C 12/16/16 65.0 0.00 0.15
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 0.50 0.70
PAYX 161216P00045000 P 12/16/16 45.0 1.15 1.40
PAYX 161216P00050000 P 12/16/16 50.0 2.50 2.85
PAYX 161216P00052500 P 12/16/16 52.5 3.60 4.00
PAYX 161216P00055000 P 12/16/16 55.0 5.20 5.50
PAYX 161216P00057500 P 12/16/16 57.5 7.00 7.30
PAYX 161216P00060000 P 12/16/16 60.0 9.00 9.40
PAYX 161216P00062500 P 12/16/16 62.5 10.80 12.00
PAYX 161216P00065000 P 12/16/16 65.0 12.60 14.60
PAYX 161216P00070000 P 12/16/16 70.0 17.20 19.60
PAYX 161216P00075000 P 12/16/16 75.0 23.30 24.80
PAYX 170120C00023000 C 01/20/17 23.0 28.70 30.10
PAYX 170120C00025000 C 01/20/17 25.0 25.10 28.10
PAYX 170120C00028000 C 01/20/17 28.0 22.10 25.10
PAYX 170120C00030000 C 01/20/17 30.0 20.10 23.10
PAYX 170120C00033000 C 01/20/17 33.0 17.10 20.10
PAYX 170120C00035000 C 01/20/17 35.0 16.60 19.50
PAYX 170120C00038000 C 01/20/17 38.0 13.40 14.70
PAYX 170120C00040000 C 01/20/17 40.0 11.90 12.40
PAYX 170120C00043000 C 01/20/17 43.0 9.00 9.70
PAYX 170120C00045000 C 01/20/17 45.0 7.30 8.00
PAYX 170120C00047000 C 01/20/17 47.0 5.90 6.30
PAYX 170120C00050000 C 01/20/17 50.0 3.70 4.10
PAYX 170120C00052500 C 01/20/17 52.5 2.40 2.70
PAYX 170120C00055000 C 01/20/17 55.0 1.35 1.65
PAYX 170120C00057500 C 01/20/17 57.5 0.65 0.95
PAYX 170120C00060000 C 01/20/17 60.0 0.35 0.50
PAYX 170120C00062500 C 01/20/17 62.5 0.10 0.30
PAYX 170120C00065000 C 01/20/17 65.0 0.00 0.25
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.10
PAYX 170120P00023000 P 01/20/17 23.0 0.05 0.25
PAYX 170120P00025000 P 01/20/17 25.0 0.05 0.30
PAYX 170120P00028000 P 01/20/17 28.0 0.10 0.35
PAYX 170120P00030000 P 01/20/17 30.0 0.10 0.40
PAYX 170120P00033000 P 01/20/17 33.0 0.20 0.45
PAYX 170120P00035000 P 01/20/17 35.0 0.25 0.55
PAYX 170120P00038000 P 01/20/17 38.0 0.45 0.70
PAYX 170120P00040000 P 01/20/17 40.0 0.60 0.80
PAYX 170120P00043000 P 01/20/17 43.0 1.00 1.20
PAYX 170120P00045000 P 01/20/17 45.0 1.35 1.60
PAYX 170120P00047000 P 01/20/17 47.0 1.80 2.10
PAYX 170120P00050000 P 01/20/17 50.0 2.80 3.10
PAYX 170120P00052500 P 01/20/17 52.5 3.90 4.20
PAYX 170120P00055000 P 01/20/17 55.0 5.40 5.60
PAYX 170120P00057500 P 01/20/17 57.5 7.20 7.60
PAYX 170120P00060000 P 01/20/17 60.0 9.10 9.70
PAYX 170120P00062500 P 01/20/17 62.5 11.40 12.00
PAYX 170120P00065000 P 01/20/17 65.0 13.20 15.20
PAYX 170120P00070000 P 01/20/17 70.0 18.30 19.50
PAYX 180119C00025000 C 01/19/18 25.0 25.20 28.00
PAYX 180119C00030000 C 01/19/18 30.0 20.00 24.50
PAYX 180119C00035000 C 01/19/18 35.0 15.90 18.00
PAYX 180119C00040000 C 01/19/18 40.0 12.10 12.90
PAYX 180119C00045000 C 01/19/18 45.0 8.20 8.80
PAYX 180119C00050000 C 01/19/18 50.0 4.90 5.50
PAYX 180119C00052500 C 01/19/18 52.5 3.60 4.30
PAYX 180119C00055000 C 01/19/18 55.0 2.70 3.30
PAYX 180119C00057500 C 01/19/18 57.5 1.90 2.40
PAYX 180119C00060000 C 01/19/18 60.0 1.30 1.80
PAYX 180119C00062500 C 01/19/18 62.5 0.80 1.30
PAYX 180119C00065000 C 01/19/18 65.0 0.50 0.95
PAYX 180119C00070000 C 01/19/18 70.0 0.05 0.55
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.40
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.25
PAYX 180119P00025000 P 01/19/18 25.0 0.25 0.75
PAYX 180119P00030000 P 01/19/18 30.0 0.55 1.05
PAYX 180119P00035000 P 01/19/18 35.0 0.95 1.45
PAYX 180119P00040000 P 01/19/18 40.0 1.70 2.20
PAYX 180119P00045000 P 01/19/18 45.0 2.90 3.50
PAYX 180119P00050000 P 01/19/18 50.0 4.90 5.40
PAYX 180119P00052500 P 01/19/18 52.5 6.00 6.60
PAYX 180119P00055000 P 01/19/18 55.0 7.50 8.10
PAYX 180119P00057500 P 01/19/18 57.5 9.10 9.70
PAYX 180119P00060000 P 01/19/18 60.0 11.00 12.10
PAYX 180119P00062500 P 01/19/18 62.5 13.00 14.00
PAYX 180119P00065000 P 01/19/18 65.0 15.20 16.10
PAYX 180119P00070000 P 01/19/18 70.0 19.70 20.70
PAYX 180119P00075000 P 01/19/18 75.0 23.80 25.50
PAYX 180119P00080000 P 01/19/18 80.0 28.60 30.30

OPRA data is delayed 15 minutes.