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 (2017-02-10)Premium Content

Paychex Inc (PAYX)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 170421C00030000 C 04/21/17 30.0 26.90 30.80
PAYX 170421C00032500 C 04/21/17 32.5 24.40 28.40
PAYX 170421C00035000 C 04/21/17 35.0 22.10 26.00
PAYX 170421C00037500 C 04/21/17 37.5 19.40 23.50
PAYX 170421C00040000 C 04/21/17 40.0 17.40 20.80
PAYX 170421C00042500 C 04/21/17 42.5 14.60 18.60
PAYX 170421C00045000 C 04/21/17 45.0 13.40 15.80
PAYX 170421C00047500 C 04/21/17 47.5 9.70 13.50
PAYX 170421C00050000 C 04/21/17 50.0 8.40 10.70
PAYX 170421C00052500 C 04/21/17 52.5 5.60 8.60
PAYX 170421C00055000 C 04/21/17 55.0 3.50 5.00
PAYX 170421C00057500 C 04/21/17 57.5 1.80 2.00
PAYX 170421C00060000 C 04/21/17 60.0 0.40 0.55
PAYX 170421C00062500 C 04/21/17 62.5 0.05 0.10
PAYX 170421C00065000 C 04/21/17 65.0 0.00 0.05
PAYX 170421C00067500 C 04/21/17 67.5 0.00 0.05
PAYX 170421C00070000 C 04/21/17 70.0 0.00 0.25
PAYX 170421C00075000 C 04/21/17 75.0 0.00 0.35
PAYX 170421C00080000 C 04/21/17 80.0 0.00 0.25
PAYX 170421C00085000 C 04/21/17 85.0 0.00 0.15
PAYX 170421P00030000 P 04/21/17 30.0 0.00 0.35
PAYX 170421P00032500 P 04/21/17 32.5 0.00 0.35
PAYX 170421P00035000 P 04/21/17 35.0 0.00 0.40
PAYX 170421P00037500 P 04/21/17 37.5 0.00 0.35
PAYX 170421P00040000 P 04/21/17 40.0 0.00 0.35
PAYX 170421P00042500 P 04/21/17 42.5 0.00 0.40
PAYX 170421P00045000 P 04/21/17 45.0 0.00 0.40
PAYX 170421P00047500 P 04/21/17 47.5 0.00 0.05
PAYX 170421P00050000 P 04/21/17 50.0 0.00 0.25
PAYX 170421P00052500 P 04/21/17 52.5 0.00 0.20
PAYX 170421P00055000 P 04/21/17 55.0 0.00 0.10
PAYX 170421P00057500 P 04/21/17 57.5 0.20 0.40
PAYX 170421P00060000 P 04/21/17 60.0 1.30 1.45
PAYX 170421P00062500 P 04/21/17 62.5 3.30 3.80
PAYX 170421P00065000 P 04/21/17 65.0 5.30 6.60
PAYX 170421P00067500 P 04/21/17 67.5 6.80 9.10
PAYX 170421P00070000 P 04/21/17 70.0 9.00 11.70
PAYX 170421P00075000 P 04/21/17 75.0 14.40 16.70
PAYX 170421P00080000 P 04/21/17 80.0 19.00 21.80
PAYX 170421P00085000 P 04/21/17 85.0 24.30 26.80
PAYX 170519C00045000 C 05/19/17 45.0 12.20 15.80
PAYX 170519C00047500 C 05/19/17 47.5 10.60 13.40
PAYX 170519C00050000 C 05/19/17 50.0 8.40 11.00
PAYX 170519C00055000 C 05/19/17 55.0 3.80 4.50
PAYX 170519C00057500 C 05/19/17 57.5 2.10 2.35
PAYX 170519C00060000 C 05/19/17 60.0 0.75 0.90
PAYX 170519C00062500 C 05/19/17 62.5 0.10 0.20
PAYX 170519C00065000 C 05/19/17 65.0 0.00 0.10
PAYX 170519C00067500 C 05/19/17 67.5 0.00 0.10
PAYX 170519C00070000 C 05/19/17 70.0 0.00 0.15
PAYX 170519C00072500 C 05/19/17 72.5 0.00 0.05
PAYX 170519C00075000 C 05/19/17 75.0 0.00 0.15
PAYX 170519C00080000 C 05/19/17 80.0 0.00 0.10
PAYX 170519C00085000 C 05/19/17 85.0 0.00 0.10
PAYX 170519P00045000 P 05/19/17 45.0 0.00 0.25
PAYX 170519P00047500 P 05/19/17 47.5 0.00 0.25
PAYX 170519P00050000 P 05/19/17 50.0 0.00 0.30
PAYX 170519P00055000 P 05/19/17 55.0 0.25 0.50
PAYX 170519P00057500 P 05/19/17 57.5 0.75 0.95
PAYX 170519P00060000 P 05/19/17 60.0 1.90 2.15
PAYX 170519P00062500 P 05/19/17 62.5 3.90 4.50
PAYX 170519P00065000 P 05/19/17 65.0 4.80 7.10
PAYX 170519P00067500 P 05/19/17 67.5 7.20 9.70
PAYX 170519P00070000 P 05/19/17 70.0 9.50 12.20
PAYX 170519P00072500 P 05/19/17 72.5 11.80 14.90
PAYX 170519P00075000 P 05/19/17 75.0 14.30 17.30
PAYX 170519P00080000 P 05/19/17 80.0 19.40 22.20
PAYX 170519P00085000 P 05/19/17 85.0 24.30 28.10
PAYX 170616C00030000 C 06/16/17 30.0 27.00 31.00
PAYX 170616C00032500 C 06/16/17 32.5 24.50 28.50
PAYX 170616C00035000 C 06/16/17 35.0 22.00 25.90
PAYX 170616C00037500 C 06/16/17 37.5 20.30 23.60
PAYX 170616C00040000 C 06/16/17 40.0 17.40 20.70
PAYX 170616C00042500 C 06/16/17 42.5 14.90 18.50
PAYX 170616C00045000 C 06/16/17 45.0 12.20 16.00
PAYX 170616C00047500 C 06/16/17 47.5 9.40 13.40
PAYX 170616C00050000 C 06/16/17 50.0 7.50 11.00
PAYX 170616C00052500 C 06/16/17 52.5 6.30 6.90
PAYX 170616C00055000 C 06/16/17 55.0 3.90 4.60
PAYX 170616C00057500 C 06/16/17 57.5 2.30 2.55
PAYX 170616C00060000 C 06/16/17 60.0 0.90 1.15
PAYX 170616C00062500 C 06/16/17 62.5 0.25 0.40
PAYX 170616C00065000 C 06/16/17 65.0 0.00 0.20
PAYX 170616C00070000 C 06/16/17 70.0 0.00 0.20
PAYX 170616C00075000 C 06/16/17 75.0 0.00 0.05
PAYX 170616C00080000 C 06/16/17 80.0 0.00 0.15
PAYX 170616P00030000 P 06/16/17 30.0 0.00 0.05
PAYX 170616P00032500 P 06/16/17 32.5 0.00 0.10
PAYX 170616P00035000 P 06/16/17 35.0 0.00 0.05
PAYX 170616P00037500 P 06/16/17 37.5 0.00 0.15
PAYX 170616P00040000 P 06/16/17 40.0 0.00 0.20
PAYX 170616P00042500 P 06/16/17 42.5 0.00 0.25
PAYX 170616P00045000 P 06/16/17 45.0 0.00 0.35
PAYX 170616P00047500 P 06/16/17 47.5 0.00 0.35
PAYX 170616P00050000 P 06/16/17 50.0 0.05 0.40
PAYX 170616P00052500 P 06/16/17 52.5 0.05 0.40
PAYX 170616P00055000 P 06/16/17 55.0 0.40 0.65
PAYX 170616P00057500 P 06/16/17 57.5 1.05 1.35
PAYX 170616P00060000 P 06/16/17 60.0 2.20 2.50
PAYX 170616P00062500 P 06/16/17 62.5 3.90 4.70
PAYX 170616P00065000 P 06/16/17 65.0 6.20 6.90
PAYX 170616P00070000 P 06/16/17 70.0 9.50 12.00
PAYX 170616P00075000 P 06/16/17 75.0 14.40 18.30
PAYX 170616P00080000 P 06/16/17 80.0 19.50 22.00
PAYX 170915C00032500 C 09/15/17 32.5 24.70 28.30
PAYX 170915C00035000 C 09/15/17 35.0 22.30 25.70
PAYX 170915C00037500 C 09/15/17 37.5 20.20 23.60
PAYX 170915C00040000 C 09/15/17 40.0 17.30 20.70
PAYX 170915C00042500 C 09/15/17 42.5 15.30 18.40
PAYX 170915C00045000 C 09/15/17 45.0 13.10 16.20
PAYX 170915C00047500 C 09/15/17 47.5 10.60 13.60
PAYX 170915C00050000 C 09/15/17 50.0 8.80 9.60
PAYX 170915C00052500 C 09/15/17 52.5 6.50 7.30
PAYX 170915C00055000 C 09/15/17 55.0 4.70 5.20
PAYX 170915C00057500 C 09/15/17 57.5 3.10 3.50
PAYX 170915C00060000 C 09/15/17 60.0 1.65 2.25
PAYX 170915C00062500 C 09/15/17 62.5 0.85 1.15
PAYX 170915C00065000 C 09/15/17 65.0 0.40 0.70
PAYX 170915C00067500 C 09/15/17 67.5 0.10 0.60
PAYX 170915C00070000 C 09/15/17 70.0 0.00 0.35
PAYX 170915C00075000 C 09/15/17 75.0 0.00 0.25
PAYX 170915C00080000 C 09/15/17 80.0 0.00 0.20
PAYX 170915C00085000 C 09/15/17 85.0 0.00 0.15
PAYX 170915C00090000 C 09/15/17 90.0 0.00 0.15
PAYX 170915P00032500 P 09/15/17 32.5 0.00 0.30
PAYX 170915P00035000 P 09/15/17 35.0 0.00 0.35
PAYX 170915P00037500 P 09/15/17 37.5 0.00 0.35
PAYX 170915P00040000 P 09/15/17 40.0 0.00 0.40
PAYX 170915P00042500 P 09/15/17 42.5 0.00 0.50
PAYX 170915P00045000 P 09/15/17 45.0 0.05 0.50
PAYX 170915P00047500 P 09/15/17 47.5 0.15 0.55
PAYX 170915P00050000 P 09/15/17 50.0 0.35 0.80
PAYX 170915P00052500 P 09/15/17 52.5 0.80 1.10
PAYX 170915P00055000 P 09/15/17 55.0 1.35 1.55
PAYX 170915P00057500 P 09/15/17 57.5 1.85 2.50
PAYX 170915P00060000 P 09/15/17 60.0 3.00 3.70
PAYX 170915P00062500 P 09/15/17 62.5 4.70 5.30
PAYX 170915P00065000 P 09/15/17 65.0 6.70 7.70
PAYX 170915P00067500 P 09/15/17 67.5 9.00 10.00
PAYX 170915P00070000 P 09/15/17 70.0 9.90 12.50
PAYX 170915P00075000 P 09/15/17 75.0 14.90 17.40
PAYX 170915P00080000 P 09/15/17 80.0 19.50 23.60
PAYX 170915P00085000 P 09/15/17 85.0 24.70 28.20
PAYX 170915P00090000 P 09/15/17 90.0 29.70 33.30
PAYX 180119C00025000 C 01/19/18 25.0 32.30 36.20
PAYX 180119C00030000 C 01/19/18 30.0 27.90 31.10
PAYX 180119C00032500 C 01/19/18 32.5 24.30 28.60
PAYX 180119C00035000 C 01/19/18 35.0 23.00 26.10
PAYX 180119C00037500 C 01/19/18 37.5 19.40 23.60
PAYX 180119C00040000 C 01/19/18 40.0 18.70 21.20
PAYX 180119C00042500 C 01/19/18 42.5 14.80 18.80
PAYX 180119C00045000 C 01/19/18 45.0 13.70 14.50
PAYX 180119C00047500 C 01/19/18 47.5 11.20 12.30
PAYX 180119C00050000 C 01/19/18 50.0 9.50 10.20
PAYX 180119C00052500 C 01/19/18 52.5 6.90 8.30
PAYX 180119C00055000 C 01/19/18 55.0 5.10 6.50
PAYX 180119C00057500 C 01/19/18 57.5 3.70 5.00
PAYX 180119C00060000 C 01/19/18 60.0 2.70 3.70
PAYX 180119C00062500 C 01/19/18 62.5 1.60 2.15
PAYX 180119C00065000 C 01/19/18 65.0 0.90 1.90
PAYX 180119C00067500 C 01/19/18 67.5 0.50 1.20
PAYX 180119C00070000 C 01/19/18 70.0 0.20 0.60
PAYX 180119C00075000 C 01/19/18 75.0 0.10 0.50
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.15
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.30
PAYX 180119P00030000 P 01/19/18 30.0 0.00 0.50
PAYX 180119P00032500 P 01/19/18 32.5 0.00 0.45
PAYX 180119P00035000 P 01/19/18 35.0 0.10 0.30
PAYX 180119P00037500 P 01/19/18 37.5 0.15 0.60
PAYX 180119P00040000 P 01/19/18 40.0 0.15 0.70
PAYX 180119P00042500 P 01/19/18 42.5 0.45 0.75
PAYX 180119P00045000 P 01/19/18 45.0 0.60 0.90
PAYX 180119P00047500 P 01/19/18 47.5 0.85 1.05
PAYX 180119P00050000 P 01/19/18 50.0 1.20 1.50
PAYX 180119P00052500 P 01/19/18 52.5 1.70 2.05
PAYX 180119P00055000 P 01/19/18 55.0 2.35 2.85
PAYX 180119P00057500 P 01/19/18 57.5 3.20 3.80
PAYX 180119P00060000 P 01/19/18 60.0 4.30 5.00
PAYX 180119P00062500 P 01/19/18 62.5 5.60 6.70
PAYX 180119P00065000 P 01/19/18 65.0 7.40 8.60
PAYX 180119P00067500 P 01/19/18 67.5 9.40 10.60
PAYX 180119P00070000 P 01/19/18 70.0 11.80 12.90
PAYX 180119P00075000 P 01/19/18 75.0 14.70 18.10
PAYX 180119P00080000 P 01/19/18 80.0 19.70 22.90
PAYX 190118C00030000 C 01/18/19 30.0 26.90 31.10
PAYX 190118C00032500 C 01/18/19 32.5 24.10 28.60
PAYX 190118C00035000 C 01/18/19 35.0 21.70 26.40
PAYX 190118C00037500 C 01/18/19 37.5 19.10 23.90
PAYX 190118C00040000 C 01/18/19 40.0 17.40 21.20
PAYX 190118C00042500 C 01/18/19 42.5 16.20 17.30
PAYX 190118C00045000 C 01/18/19 45.0 13.80 15.20
PAYX 190118C00047500 C 01/18/19 47.5 11.90 13.20
PAYX 190118C00050000 C 01/18/19 50.0 10.00 11.40
PAYX 190118C00052500 C 01/18/19 52.5 8.20 9.70
PAYX 190118C00055000 C 01/18/19 55.0 6.60 8.20
PAYX 190118C00057500 C 01/18/19 57.5 5.20 6.80
PAYX 190118C00060000 C 01/18/19 60.0 4.10 5.50
PAYX 190118C00062500 C 01/18/19 62.5 3.10 4.60
PAYX 190118C00065000 C 01/18/19 65.0 2.35 3.10
PAYX 190118C00070000 C 01/18/19 70.0 1.00 2.15
PAYX 190118C00075000 C 01/18/19 75.0 0.45 1.30
PAYX 190118C00080000 C 01/18/19 80.0 0.10 0.95
PAYX 190118P00030000 P 01/18/19 30.0 0.40 0.90
PAYX 190118P00032500 P 01/18/19 32.5 0.50 1.20
PAYX 190118P00035000 P 01/18/19 35.0 0.70 1.00
PAYX 190118P00037500 P 01/18/19 37.5 0.70 1.50
PAYX 190118P00040000 P 01/18/19 40.0 0.95 1.65
PAYX 190118P00042500 P 01/18/19 42.5 1.15 1.95
PAYX 190118P00045000 P 01/18/19 45.0 1.50 2.30
PAYX 190118P00047500 P 01/18/19 47.5 2.00 2.80
PAYX 190118P00050000 P 01/18/19 50.0 2.35 3.40
PAYX 190118P00052500 P 01/18/19 52.5 3.60 4.20
PAYX 190118P00055000 P 01/18/19 55.0 4.20 5.20
PAYX 190118P00057500 P 01/18/19 57.5 5.00 6.20
PAYX 190118P00060000 P 01/18/19 60.0 6.20 7.50
PAYX 190118P00062500 P 01/18/19 62.5 7.60 9.20
PAYX 190118P00065000 P 01/18/19 65.0 9.20 10.90
PAYX 190118P00070000 P 01/18/19 70.0 13.00 14.70
PAYX 190118P00075000 P 01/18/19 75.0 17.30 18.80
PAYX 190118P00080000 P 01/18/19 80.0 22.00 24.10

OPRA data is delayed 15 minutes.