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 Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 160219C00040000 C 02/19/16 40.0 5.80 7.20
PAYX 160219C00041000 C 02/19/16 41.0 4.80 6.20
PAYX 160219C00042000 C 02/19/16 42.0 4.70 5.00
PAYX 160219C00043000 C 02/19/16 43.0 3.80 4.10
PAYX 160219C00044000 C 02/19/16 44.0 2.90 3.20
PAYX 160219C00045000 C 02/19/16 45.0 2.05 2.30
PAYX 160219C00046000 C 02/19/16 46.0 1.30 1.50
PAYX 160219C00047000 C 02/19/16 47.0 0.75 0.85
PAYX 160219C00048000 C 02/19/16 48.0 0.35 0.45
PAYX 160219C00049000 C 02/19/16 49.0 0.10 0.20
PAYX 160219C00050000 C 02/19/16 50.0 0.00 0.10
PAYX 160219C00052500 C 02/19/16 52.5 0.00 0.05
PAYX 160219C00055000 C 02/19/16 55.0 0.00 0.05
PAYX 160219C00057500 C 02/19/16 57.5 0.00 0.05
PAYX 160219C00060000 C 02/19/16 60.0 0.00 0.05
PAYX 160219C00065000 C 02/19/16 65.0 0.00 0.05
PAYX 160219C00070000 C 02/19/16 70.0 0.00 0.05
PAYX 160219C00075000 C 02/19/16 75.0 0.00 0.05
PAYX 160219C00080000 C 02/19/16 80.0 0.00 0.05
PAYX 160219P00040000 P 02/19/16 40.0 0.00 0.10
PAYX 160219P00041000 P 02/19/16 41.0 0.00 0.15
PAYX 160219P00042000 P 02/19/16 42.0 0.05 0.15
PAYX 160219P00043000 P 02/19/16 43.0 0.10 0.20
PAYX 160219P00044000 P 02/19/16 44.0 0.15 0.25
PAYX 160219P00045000 P 02/19/16 45.0 0.30 0.40
PAYX 160219P00046000 P 02/19/16 46.0 0.55 0.65
PAYX 160219P00047000 P 02/19/16 47.0 0.95 1.10
PAYX 160219P00048000 P 02/19/16 48.0 1.55 1.70
PAYX 160219P00049000 P 02/19/16 49.0 2.20 2.45
PAYX 160219P00050000 P 02/19/16 50.0 3.10 3.40
PAYX 160219P00052500 P 02/19/16 52.5 5.50 6.80
PAYX 160219P00055000 P 02/19/16 55.0 7.90 8.80
PAYX 160219P00057500 P 02/19/16 57.5 9.90 11.30
PAYX 160219P00060000 P 02/19/16 60.0 12.40 13.80
PAYX 160219P00065000 P 02/19/16 65.0 17.40 18.80
PAYX 160219P00070000 P 02/19/16 70.0 22.40 23.80
PAYX 160219P00075000 P 02/19/16 75.0 27.40 28.80
PAYX 160219P00080000 P 02/19/16 80.0 32.60 33.80
PAYX 160318C00023000 C 03/18/16 23.0 22.70 24.60
PAYX 160318C00024000 C 03/18/16 24.0 21.30 24.50
PAYX 160318C00025000 C 03/18/16 25.0 20.30 22.70
PAYX 160318C00026000 C 03/18/16 26.0 19.70 21.40
PAYX 160318C00027000 C 03/18/16 27.0 18.70 20.40
PAYX 160318C00028000 C 03/18/16 28.0 17.60 19.70
PAYX 160318C00029000 C 03/18/16 29.0 16.20 18.60
PAYX 160318C00030000 C 03/18/16 30.0 15.50 17.50
PAYX 160318C00031000 C 03/18/16 31.0 14.60 16.40
PAYX 160318C00032000 C 03/18/16 32.0 13.80 15.30
PAYX 160318C00033000 C 03/18/16 33.0 12.80 14.20
PAYX 160318C00034000 C 03/18/16 34.0 11.70 13.50
PAYX 160318C00035000 C 03/18/16 35.0 10.70 12.30
PAYX 160318C00036000 C 03/18/16 36.0 9.80 11.30
PAYX 160318C00037000 C 03/18/16 37.0 8.70 10.40
PAYX 160318C00038000 C 03/18/16 38.0 7.90 9.60
PAYX 160318C00039000 C 03/18/16 39.0 7.90 8.20
PAYX 160318C00040000 C 03/18/16 40.0 6.90 7.20
PAYX 160318C00041000 C 03/18/16 41.0 6.00 6.30
PAYX 160318C00042000 C 03/18/16 42.0 5.10 5.40
PAYX 160318C00043000 C 03/18/16 43.0 4.20 4.50
PAYX 160318C00044000 C 03/18/16 44.0 3.40 3.70
PAYX 160318C00045000 C 03/18/16 45.0 2.60 2.85
PAYX 160318C00046000 C 03/18/16 46.0 1.95 2.10
PAYX 160318C00047000 C 03/18/16 47.0 1.40 1.50
PAYX 160318C00048000 C 03/18/16 48.0 0.90 1.05
PAYX 160318C00049000 C 03/18/16 49.0 0.55 0.65
PAYX 160318C00050000 C 03/18/16 50.0 0.30 0.40
PAYX 160318C00052500 C 03/18/16 52.5 0.00 0.10
PAYX 160318C00055000 C 03/18/16 55.0 0.00 0.05
PAYX 160318C00057500 C 03/18/16 57.5 0.00 0.05
PAYX 160318C00060000 C 03/18/16 60.0 0.00 0.05
PAYX 160318C00065000 C 03/18/16 65.0 0.00 0.05
PAYX 160318C00070000 C 03/18/16 70.0 0.00 0.05
PAYX 160318P00023000 P 03/18/16 23.0 0.00 0.05
PAYX 160318P00024000 P 03/18/16 24.0 0.00 0.05
PAYX 160318P00025000 P 03/18/16 25.0 0.00 0.05
PAYX 160318P00026000 P 03/18/16 26.0 0.00 0.05
PAYX 160318P00027000 P 03/18/16 27.0 0.00 0.05
PAYX 160318P00028000 P 03/18/16 28.0 0.00 0.10
PAYX 160318P00029000 P 03/18/16 29.0 0.00 0.10
PAYX 160318P00030000 P 03/18/16 30.0 0.00 0.10
PAYX 160318P00031000 P 03/18/16 31.0 0.00 0.10
PAYX 160318P00032000 P 03/18/16 32.0 0.00 0.10
PAYX 160318P00033000 P 03/18/16 33.0 0.00 0.10
PAYX 160318P00034000 P 03/18/16 34.0 0.05 0.15
PAYX 160318P00035000 P 03/18/16 35.0 0.00 0.15
PAYX 160318P00036000 P 03/18/16 36.0 0.05 0.15
PAYX 160318P00037000 P 03/18/16 37.0 0.10 0.20
PAYX 160318P00038000 P 03/18/16 38.0 0.10 0.20
PAYX 160318P00039000 P 03/18/16 39.0 0.15 0.25
PAYX 160318P00040000 P 03/18/16 40.0 0.20 0.30
PAYX 160318P00041000 P 03/18/16 41.0 0.25 0.35
PAYX 160318P00042000 P 03/18/16 42.0 0.35 0.45
PAYX 160318P00043000 P 03/18/16 43.0 0.45 0.55
PAYX 160318P00044000 P 03/18/16 44.0 0.60 0.75
PAYX 160318P00045000 P 03/18/16 45.0 0.85 0.95
PAYX 160318P00046000 P 03/18/16 46.0 1.15 1.25
PAYX 160318P00047000 P 03/18/16 47.0 1.55 1.70
PAYX 160318P00048000 P 03/18/16 48.0 2.10 2.25
PAYX 160318P00049000 P 03/18/16 49.0 2.75 2.90
PAYX 160318P00050000 P 03/18/16 50.0 3.40 3.70
PAYX 160318P00052500 P 03/18/16 52.5 5.50 6.80
PAYX 160318P00055000 P 03/18/16 55.0 7.90 9.30
PAYX 160318P00057500 P 03/18/16 57.5 10.20 11.30
PAYX 160318P00060000 P 03/18/16 60.0 12.40 14.70
PAYX 160318P00065000 P 03/18/16 65.0 17.40 19.80
PAYX 160318P00070000 P 03/18/16 70.0 22.80 24.30
PAYX 160617C00029000 C 06/17/16 29.0 16.90 18.50
PAYX 160617C00030000 C 06/17/16 30.0 15.60 19.20
PAYX 160617C00031000 C 06/17/16 31.0 14.80 16.60
PAYX 160617C00032000 C 06/17/16 32.0 13.90 17.40
PAYX 160617C00033000 C 06/17/16 33.0 12.80 16.40
PAYX 160617C00034000 C 06/17/16 34.0 12.00 15.40
PAYX 160617C00035000 C 06/17/16 35.0 12.00 12.30
PAYX 160617C00036000 C 06/17/16 36.0 11.00 11.40
PAYX 160617C00037000 C 06/17/16 37.0 10.10 10.40
PAYX 160617C00038000 C 06/17/16 38.0 9.10 9.50
PAYX 160617C00039000 C 06/17/16 39.0 8.20 8.60
PAYX 160617C00040000 C 06/17/16 40.0 7.30 7.70
PAYX 160617C00041000 C 06/17/16 41.0 6.50 6.90
PAYX 160617C00042000 C 06/17/16 42.0 5.70 6.00
PAYX 160617C00043000 C 06/17/16 43.0 4.90 5.20
PAYX 160617C00044000 C 06/17/16 44.0 4.10 4.50
PAYX 160617C00045000 C 06/17/16 45.0 3.50 3.70
PAYX 160617C00046000 C 06/17/16 46.0 2.90 3.10
PAYX 160617C00047000 C 06/17/16 47.0 2.35 2.55
PAYX 160617C00048000 C 06/17/16 48.0 1.85 2.05
PAYX 160617C00049000 C 06/17/16 49.0 1.45 1.60
PAYX 160617C00050000 C 06/17/16 50.0 1.10 1.25
PAYX 160617C00052500 C 06/17/16 52.5 0.45 0.60
PAYX 160617C00055000 C 06/17/16 55.0 0.15 0.30
PAYX 160617C00057500 C 06/17/16 57.5 0.00 0.15
PAYX 160617C00060000 C 06/17/16 60.0 0.00 0.10
PAYX 160617C00062500 C 06/17/16 62.5 0.00 0.10
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 0.10 0.25
PAYX 160617P00030000 P 06/17/16 30.0 0.10 0.25
PAYX 160617P00031000 P 06/17/16 31.0 0.15 0.30
PAYX 160617P00032000 P 06/17/16 32.0 0.20 0.30
PAYX 160617P00033000 P 06/17/16 33.0 0.20 0.35
PAYX 160617P00034000 P 06/17/16 34.0 0.25 0.40
PAYX 160617P00035000 P 06/17/16 35.0 0.30 0.45
PAYX 160617P00036000 P 06/17/16 36.0 0.35 0.50
PAYX 160617P00037000 P 06/17/16 37.0 0.45 0.60
PAYX 160617P00038000 P 06/17/16 38.0 0.50 0.70
PAYX 160617P00039000 P 06/17/16 39.0 0.60 0.80
PAYX 160617P00040000 P 06/17/16 40.0 0.75 0.90
PAYX 160617P00041000 P 06/17/16 41.0 0.95 1.10
PAYX 160617P00042000 P 06/17/16 42.0 1.15 1.25
PAYX 160617P00043000 P 06/17/16 43.0 1.35 1.50
PAYX 160617P00044000 P 06/17/16 44.0 1.65 1.80
PAYX 160617P00045000 P 06/17/16 45.0 1.95 2.10
PAYX 160617P00046000 P 06/17/16 46.0 2.35 2.50
PAYX 160617P00047000 P 06/17/16 47.0 2.80 2.95
PAYX 160617P00048000 P 06/17/16 48.0 3.30 3.50
PAYX 160617P00049000 P 06/17/16 49.0 3.90 4.10
PAYX 160617P00050000 P 06/17/16 50.0 4.50 4.80
PAYX 160617P00052500 P 06/17/16 52.5 6.30 6.70
PAYX 160617P00055000 P 06/17/16 55.0 8.60 8.90
PAYX 160617P00057500 P 06/17/16 57.5 10.50 12.20
PAYX 160617P00060000 P 06/17/16 60.0 11.90 15.80
PAYX 160617P00062500 P 06/17/16 62.5 15.00 18.20
PAYX 160617P00065000 P 06/17/16 65.0 16.90 20.80
PAYX 160617P00070000 P 06/17/16 70.0 22.80 25.80
PAYX 160916C00029000 C 09/16/16 29.0 16.70 18.60
PAYX 160916C00030000 C 09/16/16 30.0 15.80 17.30
PAYX 160916C00031000 C 09/16/16 31.0 14.90 16.30
PAYX 160916C00032000 C 09/16/16 32.0 13.90 15.70
PAYX 160916C00033000 C 09/16/16 33.0 13.90 14.30
PAYX 160916C00034000 C 09/16/16 34.0 13.00 13.40
PAYX 160916C00035000 C 09/16/16 35.0 12.00 12.50
PAYX 160916C00036000 C 09/16/16 36.0 11.10 11.50
PAYX 160916C00037000 C 09/16/16 37.0 10.20 10.60
PAYX 160916C00038000 C 09/16/16 38.0 9.30 9.70
PAYX 160916C00039000 C 09/16/16 39.0 8.50 8.80
PAYX 160916C00040000 C 09/16/16 40.0 7.60 8.00
PAYX 160916C00041000 C 09/16/16 41.0 6.80 7.20
PAYX 160916C00042000 C 09/16/16 42.0 6.00 6.40
PAYX 160916C00043000 C 09/16/16 43.0 5.30 5.70
PAYX 160916C00044000 C 09/16/16 44.0 4.70 4.90
PAYX 160916C00045000 C 09/16/16 45.0 4.00 4.20
PAYX 160916C00046000 C 09/16/16 46.0 3.40 3.60
PAYX 160916C00047000 C 09/16/16 47.0 2.90 3.10
PAYX 160916C00048000 C 09/16/16 48.0 2.40 2.55
PAYX 160916C00049000 C 09/16/16 49.0 1.95 2.15
PAYX 160916C00050000 C 09/16/16 50.0 1.60 1.75
PAYX 160916C00052500 C 09/16/16 52.5 0.90 1.00
PAYX 160916C00055000 C 09/16/16 55.0 0.40 0.55
PAYX 160916C00060000 C 09/16/16 60.0 0.05 0.20
PAYX 160916C00065000 C 09/16/16 65.0 0.00 0.10
PAYX 160916C00070000 C 09/16/16 70.0 0.00 0.10
PAYX 160916P00029000 P 09/16/16 29.0 0.25 0.40
PAYX 160916P00030000 P 09/16/16 30.0 0.30 0.45
PAYX 160916P00031000 P 09/16/16 31.0 0.35 0.50
PAYX 160916P00032000 P 09/16/16 32.0 0.40 0.55
PAYX 160916P00033000 P 09/16/16 33.0 0.45 0.60
PAYX 160916P00034000 P 09/16/16 34.0 0.55 0.70
PAYX 160916P00035000 P 09/16/16 35.0 0.60 0.75
PAYX 160916P00036000 P 09/16/16 36.0 0.70 0.85
PAYX 160916P00037000 P 09/16/16 37.0 0.80 1.00
PAYX 160916P00038000 P 09/16/16 38.0 0.95 1.10
PAYX 160916P00039000 P 09/16/16 39.0 1.10 1.25
PAYX 160916P00040000 P 09/16/16 40.0 1.30 1.45
PAYX 160916P00041000 P 09/16/16 41.0 1.50 1.65
PAYX 160916P00042000 P 09/16/16 42.0 1.75 1.90
PAYX 160916P00043000 P 09/16/16 43.0 2.05 2.20
PAYX 160916P00044000 P 09/16/16 44.0 2.35 2.55
PAYX 160916P00045000 P 09/16/16 45.0 2.75 2.90
PAYX 160916P00046000 P 09/16/16 46.0 3.10 3.30
PAYX 160916P00047000 P 09/16/16 47.0 3.60 3.80
PAYX 160916P00048000 P 09/16/16 48.0 4.10 4.30
PAYX 160916P00049000 P 09/16/16 49.0 4.70 4.90
PAYX 160916P00050000 P 09/16/16 50.0 5.30 5.60
PAYX 160916P00052500 P 09/16/16 52.5 7.10 7.30
PAYX 160916P00055000 P 09/16/16 55.0 9.10 9.50
PAYX 160916P00060000 P 09/16/16 60.0 13.60 15.10
PAYX 160916P00065000 P 09/16/16 65.0 17.60 20.00
PAYX 160916P00070000 P 09/16/16 70.0 23.00 25.60
PAYX 170120C00023000 C 01/20/17 23.0 22.80 25.50
PAYX 170120C00025000 C 01/20/17 25.0 20.80 24.60
PAYX 170120C00028000 C 01/20/17 28.0 17.60 21.70
PAYX 170120C00030000 C 01/20/17 30.0 15.70 19.70
PAYX 170120C00033000 C 01/20/17 33.0 13.80 14.80
PAYX 170120C00035000 C 01/20/17 35.0 12.00 12.70
PAYX 170120C00038000 C 01/20/17 38.0 9.50 10.00
PAYX 170120C00040000 C 01/20/17 40.0 7.90 8.40
PAYX 170120C00043000 C 01/20/17 43.0 5.70 6.20
PAYX 170120C00045000 C 01/20/17 45.0 4.60 4.80
PAYX 170120C00047000 C 01/20/17 47.0 3.50 3.80
PAYX 170120C00050000 C 01/20/17 50.0 2.20 2.40
PAYX 170120C00052500 C 01/20/17 52.5 1.40 1.60
PAYX 170120C00055000 C 01/20/17 55.0 0.85 1.05
PAYX 170120C00057500 C 01/20/17 57.5 0.50 0.65
PAYX 170120C00060000 C 01/20/17 60.0 0.30 0.40
PAYX 170120C00062500 C 01/20/17 62.5 0.10 0.25
PAYX 170120C00065000 C 01/20/17 65.0 0.00 0.20
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.10
PAYX 170120P00023000 P 01/20/17 23.0 0.20 0.40
PAYX 170120P00025000 P 01/20/17 25.0 0.30 0.45
PAYX 170120P00028000 P 01/20/17 28.0 0.45 0.60
PAYX 170120P00030000 P 01/20/17 30.0 0.55 0.75
PAYX 170120P00033000 P 01/20/17 33.0 0.80 1.00
PAYX 170120P00035000 P 01/20/17 35.0 1.05 1.25
PAYX 170120P00038000 P 01/20/17 38.0 1.50 1.70
PAYX 170120P00040000 P 01/20/17 40.0 1.95 2.15
PAYX 170120P00043000 P 01/20/17 43.0 2.85 3.10
PAYX 170120P00045000 P 01/20/17 45.0 3.60 3.80
PAYX 170120P00047000 P 01/20/17 47.0 4.50 4.80
PAYX 170120P00050000 P 01/20/17 50.0 6.20 6.50
PAYX 170120P00052500 P 01/20/17 52.5 8.00 8.20
PAYX 170120P00055000 P 01/20/17 55.0 9.80 10.80
PAYX 170120P00057500 P 01/20/17 57.5 11.90 12.30
PAYX 170120P00060000 P 01/20/17 60.0 14.00 15.10
PAYX 170120P00062500 P 01/20/17 62.5 15.60 19.20
PAYX 170120P00065000 P 01/20/17 65.0 17.10 21.50
PAYX 170120P00070000 P 01/20/17 70.0 23.10 26.60
PAYX 180119C00025000 C 01/19/18 25.0 20.00 23.40
PAYX 180119C00030000 C 01/19/18 30.0 16.70 17.40
PAYX 180119C00035000 C 01/19/18 35.0 12.20 12.90
PAYX 180119C00040000 C 01/19/18 40.0 8.10 9.10
PAYX 180119C00045000 C 01/19/18 45.0 5.30 6.10
PAYX 180119C00050000 C 01/19/18 50.0 3.00 3.80
PAYX 180119C00052500 C 01/19/18 52.5 2.15 2.95
PAYX 180119C00055000 C 01/19/18 55.0 1.50 2.25
PAYX 180119C00057500 C 01/19/18 57.5 1.05 1.70
PAYX 180119C00060000 C 01/19/18 60.0 0.70 1.20
PAYX 180119C00062500 C 01/19/18 62.5 0.45 0.90
PAYX 180119C00065000 C 01/19/18 65.0 0.25 0.75
PAYX 180119C00070000 C 01/19/18 70.0 0.00 0.40
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.25
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.25
PAYX 180119P00025000 P 01/19/18 25.0 0.55 1.05
PAYX 180119P00030000 P 01/19/18 30.0 1.20 1.60
PAYX 180119P00035000 P 01/19/18 35.0 2.00 2.70
PAYX 180119P00040000 P 01/19/18 40.0 3.60 4.20
PAYX 180119P00045000 P 01/19/18 45.0 5.50 6.50
PAYX 180119P00050000 P 01/19/18 50.0 8.30 9.40
PAYX 180119P00052500 P 01/19/18 52.5 10.10 11.10
PAYX 180119P00055000 P 01/19/18 55.0 11.90 12.50
PAYX 180119P00057500 P 01/19/18 57.5 13.70 15.00
PAYX 180119P00060000 P 01/19/18 60.0 15.80 16.40
PAYX 180119P00062500 P 01/19/18 62.5 18.00 19.30
PAYX 180119P00065000 P 01/19/18 65.0 20.20 21.60
PAYX 180119P00070000 P 01/19/18 70.0 24.80 27.20
PAYX 180119P00075000 P 01/19/18 75.0 28.10 31.80
PAYX 180119P00080000 P 01/19/18 80.0 33.30 36.20

OPRA data is delayed 15 minutes.