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 (2014-11-14)Premium Content

Paychex Inc (PAYX)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 141220C00026000 C 12/20/14 26.0 20.30 22.30
PAYX 141220C00027000 C 12/20/14 27.0 18.50 20.90
PAYX 141220C00028000 C 12/20/14 28.0 17.40 21.60
PAYX 141220C00029000 C 12/20/14 29.0 16.50 18.90
PAYX 141220C00030000 C 12/20/14 30.0 15.50 17.90
PAYX 141220C00031000 C 12/20/14 31.0 14.40 16.90
PAYX 141220C00032000 C 12/20/14 32.0 13.40 17.60
PAYX 141220C00033000 C 12/20/14 33.0 12.40 14.90
PAYX 141220C00034000 C 12/20/14 34.0 11.40 13.90
PAYX 141220C00035000 C 12/20/14 35.0 10.70 12.90
PAYX 141220C00036000 C 12/20/14 36.0 9.70 11.90
PAYX 141220C00037000 C 12/20/14 37.0 8.90 12.60
PAYX 141220C00038000 C 12/20/14 38.0 8.70 11.00
PAYX 141220C00039000 C 12/20/14 39.0 7.70 9.70
PAYX 141220C00040000 C 12/20/14 40.0 7.00 8.00
PAYX 141220C00041000 C 12/20/14 41.0 6.00 6.90
PAYX 141220C00042000 C 12/20/14 42.0 5.10 5.90
PAYX 141220C00043000 C 12/20/14 43.0 4.10 4.90
PAYX 141220C00044000 C 12/20/14 44.0 3.10 3.90
PAYX 141220C00045000 C 12/20/14 45.0 2.50 2.85
PAYX 141220C00046000 C 12/20/14 46.0 1.50 1.90
PAYX 141220C00047000 C 12/20/14 47.0 0.90 1.00
PAYX 141220C00048000 C 12/20/14 48.0 0.35 0.50
PAYX 141220C00049000 C 12/20/14 49.0 0.10 0.15
PAYX 141220C00050000 C 12/20/14 50.0 0.00 0.10
PAYX 141220C00055000 C 12/20/14 55.0 0.00 0.10
PAYX 141220C00060000 C 12/20/14 60.0 0.00 0.10
PAYX 141220P00026000 P 12/20/14 26.0 0.00 0.10
PAYX 141220P00027000 P 12/20/14 27.0 0.00 0.10
PAYX 141220P00028000 P 12/20/14 28.0 0.00 0.10
PAYX 141220P00029000 P 12/20/14 29.0 0.00 0.10
PAYX 141220P00030000 P 12/20/14 30.0 0.00 0.10
PAYX 141220P00031000 P 12/20/14 31.0 0.00 0.10
PAYX 141220P00032000 P 12/20/14 32.0 0.00 0.10
PAYX 141220P00033000 P 12/20/14 33.0 0.00 0.10
PAYX 141220P00034000 P 12/20/14 34.0 0.00 0.10
PAYX 141220P00035000 P 12/20/14 35.0 0.00 0.10
PAYX 141220P00036000 P 12/20/14 36.0 0.00 0.10
PAYX 141220P00037000 P 12/20/14 37.0 0.00 0.10
PAYX 141220P00038000 P 12/20/14 38.0 0.00 0.10
PAYX 141220P00039000 P 12/20/14 39.0 0.00 0.10
PAYX 141220P00040000 P 12/20/14 40.0 0.00 0.10
PAYX 141220P00041000 P 12/20/14 41.0 0.00 0.10
PAYX 141220P00042000 P 12/20/14 42.0 0.00 0.10
PAYX 141220P00043000 P 12/20/14 43.0 0.00 0.10
PAYX 141220P00044000 P 12/20/14 44.0 0.00 0.10
PAYX 141220P00045000 P 12/20/14 45.0 0.00 0.10
PAYX 141220P00046000 P 12/20/14 46.0 0.00 0.15
PAYX 141220P00047000 P 12/20/14 47.0 0.20 0.35
PAYX 141220P00048000 P 12/20/14 48.0 0.60 0.80
PAYX 141220P00049000 P 12/20/14 49.0 1.30 1.65
PAYX 141220P00050000 P 12/20/14 50.0 2.15 2.75
PAYX 141220P00055000 P 12/20/14 55.0 6.10 7.80
PAYX 141220P00060000 P 12/20/14 60.0 11.90 12.70
PAYX 150117C00018000 C 01/17/15 18.0 28.30 30.30
PAYX 150117C00020000 C 01/17/15 20.0 25.30 29.60
PAYX 150117C00021000 C 01/17/15 21.0 24.80 28.60
PAYX 150117C00023000 C 01/17/15 23.0 23.30 25.30
PAYX 150117C00024000 C 01/17/15 24.0 21.50 24.00
PAYX 150117C00025000 C 01/17/15 25.0 20.30 24.60
PAYX 150117C00026000 C 01/17/15 26.0 19.40 22.00
PAYX 150117C00027000 C 01/17/15 27.0 18.50 21.00
PAYX 150117C00028000 C 01/17/15 28.0 17.40 21.70
PAYX 150117C00029000 C 01/17/15 29.0 16.50 19.00
PAYX 150117C00030000 C 01/17/15 30.0 15.50 18.00
PAYX 150117C00031000 C 01/17/15 31.0 14.60 17.00
PAYX 150117C00032000 C 01/17/15 32.0 13.60 16.00
PAYX 150117C00033000 C 01/17/15 33.0 12.50 15.00
PAYX 150117C00034000 C 01/17/15 34.0 11.70 14.30
PAYX 150117C00035000 C 01/17/15 35.0 12.00 12.90
PAYX 150117C00036000 C 01/17/15 36.0 10.50 12.10
PAYX 150117C00037000 C 01/17/15 37.0 9.80 10.90
PAYX 150117C00038000 C 01/17/15 38.0 9.00 10.00
PAYX 150117C00039000 C 01/17/15 39.0 8.00 9.00
PAYX 150117C00040000 C 01/17/15 40.0 7.00 7.90
PAYX 150117C00041000 C 01/17/15 41.0 6.00 6.90
PAYX 150117C00042000 C 01/17/15 42.0 5.20 5.90
PAYX 150117C00043000 C 01/17/15 43.0 4.60 4.90
PAYX 150117C00044000 C 01/17/15 44.0 3.60 4.00
PAYX 150117C00045000 C 01/17/15 45.0 2.65 3.00
PAYX 150117C00046000 C 01/17/15 46.0 1.95 2.15
PAYX 150117C00047000 C 01/17/15 47.0 1.30 1.45
PAYX 150117C00048000 C 01/17/15 48.0 0.75 0.85
PAYX 150117C00049000 C 01/17/15 49.0 0.30 0.45
PAYX 150117C00050000 C 01/17/15 50.0 0.10 0.20
PAYX 150117C00055000 C 01/17/15 55.0 0.00 0.05
PAYX 150117C00060000 C 01/17/15 60.0 0.00 0.05
PAYX 150117C00065000 C 01/17/15 65.0 0.00 0.05
PAYX 150117C00070000 C 01/17/15 70.0 0.00 0.05
PAYX 150117P00018000 P 01/17/15 18.0 0.00 0.05
PAYX 150117P00020000 P 01/17/15 20.0 0.00 0.05
PAYX 150117P00021000 P 01/17/15 21.0 0.00 0.05
PAYX 150117P00023000 P 01/17/15 23.0 0.00 0.05
PAYX 150117P00024000 P 01/17/15 24.0 0.00 0.05
PAYX 150117P00025000 P 01/17/15 25.0 0.00 0.05
PAYX 150117P00026000 P 01/17/15 26.0 0.00 0.05
PAYX 150117P00027000 P 01/17/15 27.0 0.00 0.05
PAYX 150117P00028000 P 01/17/15 28.0 0.00 0.05
PAYX 150117P00029000 P 01/17/15 29.0 0.00 0.05
PAYX 150117P00030000 P 01/17/15 30.0 0.00 0.05
PAYX 150117P00031000 P 01/17/15 31.0 0.00 0.05
PAYX 150117P00032000 P 01/17/15 32.0 0.00 0.05
PAYX 150117P00033000 P 01/17/15 33.0 0.00 0.05
PAYX 150117P00034000 P 01/17/15 34.0 0.00 0.05
PAYX 150117P00035000 P 01/17/15 35.0 0.00 0.05
PAYX 150117P00036000 P 01/17/15 36.0 0.00 0.05
PAYX 150117P00037000 P 01/17/15 37.0 0.00 0.05
PAYX 150117P00038000 P 01/17/15 38.0 0.00 0.05
PAYX 150117P00039000 P 01/17/15 39.0 0.00 0.05
PAYX 150117P00040000 P 01/17/15 40.0 0.00 0.10
PAYX 150117P00041000 P 01/17/15 41.0 0.00 0.15
PAYX 150117P00042000 P 01/17/15 42.0 0.05 0.15
PAYX 150117P00043000 P 01/17/15 43.0 0.05 0.20
PAYX 150117P00044000 P 01/17/15 44.0 0.10 0.15
PAYX 150117P00045000 P 01/17/15 45.0 0.20 0.30
PAYX 150117P00046000 P 01/17/15 46.0 0.35 0.45
PAYX 150117P00047000 P 01/17/15 47.0 0.60 0.75
PAYX 150117P00048000 P 01/17/15 48.0 1.05 1.15
PAYX 150117P00049000 P 01/17/15 49.0 1.60 1.80
PAYX 150117P00050000 P 01/17/15 50.0 2.35 2.70
PAYX 150117P00055000 P 01/17/15 55.0 6.90 8.00
PAYX 150117P00060000 P 01/17/15 60.0 10.40 14.30
PAYX 150117P00065000 P 01/17/15 65.0 15.20 18.10
PAYX 150117P00070000 P 01/17/15 70.0 21.70 22.70
PAYX 150320C00025000 C 03/20/15 25.0 21.30 23.30
PAYX 150320C00026000 C 03/20/15 26.0 19.30 23.80
PAYX 150320C00027000 C 03/20/15 27.0 18.30 22.70
PAYX 150320C00028000 C 03/20/15 28.0 17.40 21.70
PAYX 150320C00029000 C 03/20/15 29.0 16.30 20.70
PAYX 150320C00030000 C 03/20/15 30.0 15.40 19.70
PAYX 150320C00031000 C 03/20/15 31.0 14.50 18.70
PAYX 150320C00032000 C 03/20/15 32.0 13.60 17.50
PAYX 150320C00033000 C 03/20/15 33.0 12.60 16.50
PAYX 150320C00034000 C 03/20/15 34.0 11.80 15.70
PAYX 150320C00035000 C 03/20/15 35.0 10.80 14.60
PAYX 150320C00036000 C 03/20/15 36.0 9.90 13.60
PAYX 150320C00037000 C 03/20/15 37.0 8.70 12.70
PAYX 150320C00038000 C 03/20/15 38.0 7.90 11.70
PAYX 150320C00039000 C 03/20/15 39.0 6.90 10.70
PAYX 150320C00040000 C 03/20/15 40.0 7.10 7.90
PAYX 150320C00041000 C 03/20/15 41.0 6.60 6.90
PAYX 150320C00042000 C 03/20/15 42.0 5.60 6.00
PAYX 150320C00043000 C 03/20/15 43.0 4.70 5.00
PAYX 150320C00044000 C 03/20/15 44.0 3.80 4.10
PAYX 150320C00045000 C 03/20/15 45.0 2.95 3.30
PAYX 150320C00046000 C 03/20/15 46.0 2.30 2.50
PAYX 150320C00047000 C 03/20/15 47.0 1.65 1.80
PAYX 150320C00048000 C 03/20/15 48.0 1.10 1.30
PAYX 150320C00049000 C 03/20/15 49.0 0.70 0.85
PAYX 150320C00050000 C 03/20/15 50.0 0.40 0.50
PAYX 150320C00055000 C 03/20/15 55.0 0.00 0.05
PAYX 150320C00060000 C 03/20/15 60.0 0.00 0.05
PAYX 150320P00025000 P 03/20/15 25.0 0.00 0.05
PAYX 150320P00026000 P 03/20/15 26.0 0.00 0.05
PAYX 150320P00027000 P 03/20/15 27.0 0.00 0.05
PAYX 150320P00028000 P 03/20/15 28.0 0.00 0.05
PAYX 150320P00029000 P 03/20/15 29.0 0.00 0.05
PAYX 150320P00030000 P 03/20/15 30.0 0.00 0.10
PAYX 150320P00031000 P 03/20/15 31.0 0.00 0.10
PAYX 150320P00032000 P 03/20/15 32.0 0.00 0.10
PAYX 150320P00033000 P 03/20/15 33.0 0.00 0.10
PAYX 150320P00034000 P 03/20/15 34.0 0.00 0.15
PAYX 150320P00035000 P 03/20/15 35.0 0.05 0.15
PAYX 150320P00036000 P 03/20/15 36.0 0.05 0.20
PAYX 150320P00037000 P 03/20/15 37.0 0.05 0.20
PAYX 150320P00038000 P 03/20/15 38.0 0.10 0.20
PAYX 150320P00039000 P 03/20/15 39.0 0.10 0.25
PAYX 150320P00040000 P 03/20/15 40.0 0.15 0.30
PAYX 150320P00041000 P 03/20/15 41.0 0.20 0.30
PAYX 150320P00042000 P 03/20/15 42.0 0.25 0.40
PAYX 150320P00043000 P 03/20/15 43.0 0.35 0.50
PAYX 150320P00044000 P 03/20/15 44.0 0.50 0.60
PAYX 150320P00045000 P 03/20/15 45.0 0.65 0.80
PAYX 150320P00046000 P 03/20/15 46.0 0.95 1.10
PAYX 150320P00047000 P 03/20/15 47.0 1.30 1.45
PAYX 150320P00048000 P 03/20/15 48.0 1.75 1.95
PAYX 150320P00049000 P 03/20/15 49.0 2.35 2.55
PAYX 150320P00050000 P 03/20/15 50.0 3.00 3.30
PAYX 150320P00055000 P 03/20/15 55.0 7.40 8.40
PAYX 150320P00060000 P 03/20/15 60.0 12.30 13.80
PAYX 150619C00026000 C 06/19/15 26.0 20.30 22.30
PAYX 150619C00027000 C 06/19/15 27.0 18.40 22.80
PAYX 150619C00028000 C 06/19/15 28.0 17.40 21.80
PAYX 150619C00029000 C 06/19/15 29.0 16.40 20.80
PAYX 150619C00030000 C 06/19/15 30.0 15.40 19.80
PAYX 150619C00031000 C 06/19/15 31.0 14.40 18.90
PAYX 150619C00032000 C 06/19/15 32.0 13.40 17.90
PAYX 150619C00033000 C 06/19/15 33.0 12.40 16.90
PAYX 150619C00034000 C 06/19/15 34.0 11.40 15.80
PAYX 150619C00035000 C 06/19/15 35.0 10.40 14.90
PAYX 150619C00036000 C 06/19/15 36.0 9.30 13.70
PAYX 150619C00037000 C 06/19/15 37.0 9.10 11.40
PAYX 150619C00038000 C 06/19/15 38.0 9.10 10.10
PAYX 150619C00039000 C 06/19/15 39.0 8.60 9.10
PAYX 150619C00040000 C 06/19/15 40.0 7.70 8.00
PAYX 150619C00041000 C 06/19/15 41.0 6.70 7.20
PAYX 150619C00042000 C 06/19/15 42.0 5.80 6.40
PAYX 150619C00043000 C 06/19/15 43.0 4.90 5.30
PAYX 150619C00044000 C 06/19/15 44.0 4.10 4.50
PAYX 150619C00045000 C 06/19/15 45.0 3.40 3.70
PAYX 150619C00046000 C 06/19/15 46.0 2.80 3.00
PAYX 150619C00047000 C 06/19/15 47.0 2.15 2.35
PAYX 150619C00048000 C 06/19/15 48.0 1.65 1.85
PAYX 150619C00049000 C 06/19/15 49.0 1.20 1.40
PAYX 150619C00050000 C 06/19/15 50.0 0.85 1.00
PAYX 150619C00055000 C 06/19/15 55.0 0.10 0.20
PAYX 150619C00060000 C 06/19/15 60.0 0.00 0.05
PAYX 150619P00026000 P 06/19/15 26.0 0.00 0.10
PAYX 150619P00027000 P 06/19/15 27.0 0.00 0.10
PAYX 150619P00028000 P 06/19/15 28.0 0.05 0.10
PAYX 150619P00029000 P 06/19/15 29.0 0.05 0.15
PAYX 150619P00030000 P 06/19/15 30.0 0.05 0.20
PAYX 150619P00031000 P 06/19/15 31.0 0.05 0.20
PAYX 150619P00032000 P 06/19/15 32.0 0.10 0.25
PAYX 150619P00033000 P 06/19/15 33.0 0.10 0.25
PAYX 150619P00034000 P 06/19/15 34.0 0.15 0.30
PAYX 150619P00035000 P 06/19/15 35.0 0.15 0.30
PAYX 150619P00036000 P 06/19/15 36.0 0.20 0.35
PAYX 150619P00037000 P 06/19/15 37.0 0.25 0.40
PAYX 150619P00038000 P 06/19/15 38.0 0.30 0.45
PAYX 150619P00039000 P 06/19/15 39.0 0.35 0.50
PAYX 150619P00040000 P 06/19/15 40.0 0.45 0.60
PAYX 150619P00041000 P 06/19/15 41.0 0.55 0.70
PAYX 150619P00042000 P 06/19/15 42.0 0.70 0.85
PAYX 150619P00043000 P 06/19/15 43.0 0.90 1.00
PAYX 150619P00044000 P 06/19/15 44.0 1.10 1.25
PAYX 150619P00045000 P 06/19/15 45.0 1.40 1.55
PAYX 150619P00046000 P 06/19/15 46.0 1.70 1.80
PAYX 150619P00047000 P 06/19/15 47.0 2.15 2.30
PAYX 150619P00048000 P 06/19/15 48.0 2.65 2.80
PAYX 150619P00049000 P 06/19/15 49.0 3.20 3.40
PAYX 150619P00050000 P 06/19/15 50.0 3.80 4.10
PAYX 150619P00055000 P 06/19/15 55.0 7.90 8.50
PAYX 150619P00060000 P 06/19/15 60.0 12.60 14.00
PAYX 160115C00023000 C 01/15/16 23.0 22.30 26.30
PAYX 160115C00025000 C 01/15/16 25.0 20.30 24.90
PAYX 160115C00028000 C 01/15/16 28.0 17.30 21.80
PAYX 160115C00030000 C 01/15/16 30.0 15.30 19.80
PAYX 160115C00033000 C 01/15/16 33.0 12.30 16.90
PAYX 160115C00035000 C 01/15/16 35.0 11.00 14.20
PAYX 160115C00038000 C 01/15/16 38.0 9.40 10.20
PAYX 160115C00040000 C 01/15/16 40.0 7.50 8.50
PAYX 160115C00042000 C 01/15/16 42.0 5.70 7.00
PAYX 160115C00045000 C 01/15/16 45.0 4.30 4.50
PAYX 160115C00047000 C 01/15/16 47.0 3.10 3.40
PAYX 160115C00050000 C 01/15/16 50.0 1.80 2.00
PAYX 160115C00055000 C 01/15/16 55.0 0.60 0.80
PAYX 160115C00060000 C 01/15/16 60.0 0.15 0.30
PAYX 160115P00023000 P 01/15/16 23.0 0.10 0.30
PAYX 160115P00025000 P 01/15/16 25.0 0.15 0.35
PAYX 160115P00028000 P 01/15/16 28.0 0.20 0.40
PAYX 160115P00030000 P 01/15/16 30.0 0.30 0.50
PAYX 160115P00033000 P 01/15/16 33.0 0.45 0.65
PAYX 160115P00035000 P 01/15/16 35.0 0.65 0.80
PAYX 160115P00038000 P 01/15/16 38.0 1.00 1.20
PAYX 160115P00040000 P 01/15/16 40.0 1.30 1.50
PAYX 160115P00042000 P 01/15/16 42.0 1.80 2.00
PAYX 160115P00045000 P 01/15/16 45.0 2.80 3.00
PAYX 160115P00047000 P 01/15/16 47.0 3.70 3.90
PAYX 160115P00050000 P 01/15/16 50.0 5.40 5.60
PAYX 160115P00055000 P 01/15/16 55.0 8.80 10.40
PAYX 160115P00060000 P 01/15/16 60.0 13.50 14.80
PAYX 170120C00025000 C 01/20/17 25.0 20.20 24.60
PAYX 170120C00028000 C 01/20/17 28.0 17.30 21.80
PAYX 170120C00030000 C 01/20/17 30.0 15.30 19.80
PAYX 170120C00033000 C 01/20/17 33.0 12.40 16.90
PAYX 170120C00035000 C 01/20/17 35.0 12.30 13.60
PAYX 170120C00038000 C 01/20/17 38.0 9.50 10.70
PAYX 170120C00040000 C 01/20/17 40.0 7.70 9.20
PAYX 170120C00043000 C 01/20/17 43.0 5.50 7.30
PAYX 170120C00045000 C 01/20/17 45.0 4.50 5.90
PAYX 170120C00047000 C 01/20/17 47.0 3.50 4.90
PAYX 170120C00050000 C 01/20/17 50.0 2.30 3.70
PAYX 170120C00055000 C 01/20/17 55.0 0.95 2.00
PAYX 170120C00060000 C 01/20/17 60.0 0.30 1.25
PAYX 170120C00065000 C 01/20/17 65.0 0.00 0.90
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.50
PAYX 170120P00025000 P 01/20/17 25.0 0.05 1.00
PAYX 170120P00028000 P 01/20/17 28.0 0.30 1.20
PAYX 170120P00030000 P 01/20/17 30.0 0.50 1.35
PAYX 170120P00033000 P 01/20/17 33.0 0.90 1.75
PAYX 170120P00035000 P 01/20/17 35.0 1.25 2.05
PAYX 170120P00038000 P 01/20/17 38.0 1.90 2.70
PAYX 170120P00040000 P 01/20/17 40.0 2.30 3.60
PAYX 170120P00043000 P 01/20/17 43.0 3.40 4.60
PAYX 170120P00045000 P 01/20/17 45.0 4.30 5.50
PAYX 170120P00047000 P 01/20/17 47.0 5.10 6.50
PAYX 170120P00050000 P 01/20/17 50.0 6.90 8.50
PAYX 170120P00055000 P 01/20/17 55.0 10.20 12.40
PAYX 170120P00060000 P 01/20/17 60.0 14.40 16.50
PAYX 170120P00065000 P 01/20/17 65.0 19.00 21.00
PAYX 170120P00070000 P 01/20/17 70.0 22.90 26.90

OPRA data is delayed 15 minutes.