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 (2015-05-15)Premium Content

Paychex Inc (PAYX)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 150821C00035000 C 08/21/15 35.0 10.70 11.90
PAYX 150821C00039000 C 08/21/15 39.0 6.50 7.90
PAYX 150821C00040000 C 08/21/15 40.0 5.10 6.90
PAYX 150821C00041000 C 08/21/15 41.0 4.20 5.90
PAYX 150821C00042000 C 08/21/15 42.0 3.30 4.90
PAYX 150821C00043000 C 08/21/15 43.0 2.60 3.90
PAYX 150821C00044000 C 08/21/15 44.0 2.25 2.85
PAYX 150821C00045000 C 08/21/15 45.0 1.65 1.80
PAYX 150821C00046000 C 08/21/15 46.0 0.80 0.90
PAYX 150821C00047000 C 08/21/15 47.0 0.35 0.45
PAYX 150821C00048000 C 08/21/15 48.0 0.10 0.20
PAYX 150821C00049000 C 08/21/15 49.0 0.00 0.10
PAYX 150821C00050000 C 08/21/15 50.0 0.00 0.05
PAYX 150821C00052500 C 08/21/15 52.5 0.00 0.05
PAYX 150821C00055000 C 08/21/15 55.0 0.00 0.05
PAYX 150821C00057500 C 08/21/15 57.5 0.00 0.05
PAYX 150821C00060000 C 08/21/15 60.0 0.00 0.05
PAYX 150821C00065000 C 08/21/15 65.0 0.00 0.05
PAYX 150821C00070000 C 08/21/15 70.0 0.00 0.05
PAYX 150821P00035000 P 08/21/15 35.0 0.00 0.05
PAYX 150821P00039000 P 08/21/15 39.0 0.00 0.05
PAYX 150821P00040000 P 08/21/15 40.0 0.00 0.10
PAYX 150821P00041000 P 08/21/15 41.0 0.00 0.10
PAYX 150821P00042000 P 08/21/15 42.0 0.00 0.10
PAYX 150821P00043000 P 08/21/15 43.0 0.05 0.15
PAYX 150821P00044000 P 08/21/15 44.0 0.10 0.20
PAYX 150821P00045000 P 08/21/15 45.0 0.25 0.30
PAYX 150821P00046000 P 08/21/15 46.0 0.50 0.60
PAYX 150821P00047000 P 08/21/15 47.0 1.00 1.10
PAYX 150821P00048000 P 08/21/15 48.0 1.70 1.85
PAYX 150821P00049000 P 08/21/15 49.0 2.55 2.95
PAYX 150821P00050000 P 08/21/15 50.0 3.50 4.00
PAYX 150821P00052500 P 08/21/15 52.5 5.40 7.40
PAYX 150821P00055000 P 08/21/15 55.0 7.80 9.60
PAYX 150821P00057500 P 08/21/15 57.5 9.70 13.00
PAYX 150821P00060000 P 08/21/15 60.0 12.80 14.10
PAYX 150821P00065000 P 08/21/15 65.0 17.80 19.10
PAYX 150821P00070000 P 08/21/15 70.0 22.90 24.10
PAYX 150918C00029000 C 09/18/15 29.0 16.70 18.00
PAYX 150918C00030000 C 09/18/15 30.0 14.70 17.10
PAYX 150918C00031000 C 09/18/15 31.0 13.70 16.00
PAYX 150918C00032000 C 09/18/15 32.0 12.70 15.70
PAYX 150918C00033000 C 09/18/15 33.0 11.70 13.90
PAYX 150918C00034000 C 09/18/15 34.0 10.70 12.90
PAYX 150918C00035000 C 09/18/15 35.0 9.70 11.90
PAYX 150918C00036000 C 09/18/15 36.0 8.70 10.90
PAYX 150918C00037000 C 09/18/15 37.0 7.80 9.90
PAYX 150918C00038000 C 09/18/15 38.0 8.10 8.90
PAYX 150918C00039000 C 09/18/15 39.0 7.10 8.10
PAYX 150918C00040000 C 09/18/15 40.0 6.10 7.10
PAYX 150918C00041000 C 09/18/15 41.0 5.10 5.90
PAYX 150918C00042000 C 09/18/15 42.0 3.90 5.00
PAYX 150918C00043000 C 09/18/15 43.0 3.10 4.00
PAYX 150918C00044000 C 09/18/15 44.0 2.70 2.85
PAYX 150918C00045000 C 09/18/15 45.0 1.85 2.05
PAYX 150918C00046000 C 09/18/15 46.0 1.20 1.30
PAYX 150918C00047000 C 09/18/15 47.0 0.70 0.80
PAYX 150918C00048000 C 09/18/15 48.0 0.35 0.45
PAYX 150918C00049000 C 09/18/15 49.0 0.15 0.25
PAYX 150918C00050000 C 09/18/15 50.0 0.05 0.15
PAYX 150918C00052500 C 09/18/15 52.5 0.00 0.05
PAYX 150918C00055000 C 09/18/15 55.0 0.00 0.05
PAYX 150918C00057500 C 09/18/15 57.5 0.00 0.05
PAYX 150918C00060000 C 09/18/15 60.0 0.00 0.05
PAYX 150918C00065000 C 09/18/15 65.0 0.00 0.05
PAYX 150918C00070000 C 09/18/15 70.0 0.00 0.05
PAYX 150918P00029000 P 09/18/15 29.0 0.00 0.05
PAYX 150918P00030000 P 09/18/15 30.0 0.00 0.05
PAYX 150918P00031000 P 09/18/15 31.0 0.00 0.05
PAYX 150918P00032000 P 09/18/15 32.0 0.00 0.05
PAYX 150918P00033000 P 09/18/15 33.0 0.00 0.05
PAYX 150918P00034000 P 09/18/15 34.0 0.00 0.05
PAYX 150918P00035000 P 09/18/15 35.0 0.00 0.05
PAYX 150918P00036000 P 09/18/15 36.0 0.00 0.05
PAYX 150918P00037000 P 09/18/15 37.0 0.00 0.10
PAYX 150918P00038000 P 09/18/15 38.0 0.00 0.10
PAYX 150918P00039000 P 09/18/15 39.0 0.00 0.10
PAYX 150918P00040000 P 09/18/15 40.0 0.05 0.15
PAYX 150918P00041000 P 09/18/15 41.0 0.05 0.20
PAYX 150918P00042000 P 09/18/15 42.0 0.10 0.25
PAYX 150918P00043000 P 09/18/15 43.0 0.20 0.30
PAYX 150918P00044000 P 09/18/15 44.0 0.30 0.40
PAYX 150918P00045000 P 09/18/15 45.0 0.50 0.60
PAYX 150918P00046000 P 09/18/15 46.0 0.85 0.95
PAYX 150918P00047000 P 09/18/15 47.0 1.30 1.45
PAYX 150918P00048000 P 09/18/15 48.0 1.95 2.10
PAYX 150918P00049000 P 09/18/15 49.0 2.70 2.90
PAYX 150918P00050000 P 09/18/15 50.0 3.60 3.80
PAYX 150918P00052500 P 09/18/15 52.5 5.90 6.80
PAYX 150918P00055000 P 09/18/15 55.0 8.40 9.40
PAYX 150918P00057500 P 09/18/15 57.5 10.60 12.10
PAYX 150918P00060000 P 09/18/15 60.0 12.80 14.10
PAYX 150918P00065000 P 09/18/15 65.0 17.80 19.10
PAYX 150918P00070000 P 09/18/15 70.0 22.90 24.10
PAYX 151218C00032000 C 12/18/15 32.0 13.50 15.00
PAYX 151218C00033000 C 12/18/15 33.0 11.60 14.10
PAYX 151218C00034000 C 12/18/15 34.0 10.60 13.00
PAYX 151218C00035000 C 12/18/15 35.0 10.60 12.40
PAYX 151218C00036000 C 12/18/15 36.0 8.60 12.10
PAYX 151218C00037000 C 12/18/15 37.0 8.60 11.80
PAYX 151218C00038000 C 12/18/15 38.0 6.60 10.70
PAYX 151218C00039000 C 12/18/15 39.0 7.60 7.90
PAYX 151218C00040000 C 12/18/15 40.0 4.80 8.20
PAYX 151218C00041000 C 12/18/15 41.0 5.60 5.90
PAYX 151218C00042000 C 12/18/15 42.0 4.70 5.00
PAYX 151218C00043000 C 12/18/15 43.0 3.90 4.20
PAYX 151218C00044000 C 12/18/15 44.0 3.10 3.40
PAYX 151218C00045000 C 12/18/15 45.0 2.45 2.60
PAYX 151218C00046000 C 12/18/15 46.0 1.85 2.00
PAYX 151218C00047000 C 12/18/15 47.0 1.35 1.50
PAYX 151218C00048000 C 12/18/15 48.0 0.90 1.10
PAYX 151218C00049000 C 12/18/15 49.0 0.60 0.75
PAYX 151218C00050000 C 12/18/15 50.0 0.40 0.50
PAYX 151218C00052500 C 12/18/15 52.5 0.10 0.20
PAYX 151218C00055000 C 12/18/15 55.0 0.00 0.10
PAYX 151218C00057500 C 12/18/15 57.5 0.00 0.05
PAYX 151218C00060000 C 12/18/15 60.0 0.00 0.05
PAYX 151218C00065000 C 12/18/15 65.0 0.00 0.05
PAYX 151218C00070000 C 12/18/15 70.0 0.00 0.05
PAYX 151218P00032000 P 12/18/15 32.0 0.05 0.15
PAYX 151218P00033000 P 12/18/15 33.0 0.05 0.15
PAYX 151218P00034000 P 12/18/15 34.0 0.05 0.20
PAYX 151218P00035000 P 12/18/15 35.0 0.10 0.20
PAYX 151218P00036000 P 12/18/15 36.0 0.10 0.25
PAYX 151218P00037000 P 12/18/15 37.0 0.15 0.30
PAYX 151218P00038000 P 12/18/15 38.0 0.20 0.35
PAYX 151218P00039000 P 12/18/15 39.0 0.25 0.40
PAYX 151218P00040000 P 12/18/15 40.0 0.35 0.45
PAYX 151218P00041000 P 12/18/15 41.0 0.45 0.55
PAYX 151218P00042000 P 12/18/15 42.0 0.60 0.70
PAYX 151218P00043000 P 12/18/15 43.0 0.80 0.90
PAYX 151218P00044000 P 12/18/15 44.0 1.05 1.15
PAYX 151218P00045000 P 12/18/15 45.0 1.35 1.50
PAYX 151218P00046000 P 12/18/15 46.0 1.80 1.95
PAYX 151218P00047000 P 12/18/15 47.0 2.30 2.45
PAYX 151218P00048000 P 12/18/15 48.0 2.90 3.10
PAYX 151218P00049000 P 12/18/15 49.0 3.60 3.80
PAYX 151218P00050000 P 12/18/15 50.0 4.30 4.60
PAYX 151218P00052500 P 12/18/15 52.5 6.50 6.80
PAYX 151218P00055000 P 12/18/15 55.0 8.20 9.50
PAYX 151218P00057500 P 12/18/15 57.5 9.60 13.50
PAYX 151218P00060000 P 12/18/15 60.0 13.30 14.60
PAYX 151218P00065000 P 12/18/15 65.0 16.90 21.30
PAYX 151218P00070000 P 12/18/15 70.0 23.00 25.00
PAYX 160115C00023000 C 01/15/16 23.0 21.40 24.70
PAYX 160115C00025000 C 01/15/16 25.0 19.40 22.70
PAYX 160115C00028000 C 01/15/16 28.0 16.40 19.70
PAYX 160115C00029000 C 01/15/16 29.0 15.40 18.70
PAYX 160115C00030000 C 01/15/16 30.0 15.70 16.90
PAYX 160115C00031000 C 01/15/16 31.0 14.60 16.10
PAYX 160115C00032000 C 01/15/16 32.0 12.40 15.70
PAYX 160115C00033000 C 01/15/16 33.0 11.60 14.60
PAYX 160115C00034000 C 01/15/16 34.0 10.50 13.60
PAYX 160115C00035000 C 01/15/16 35.0 10.70 12.00
PAYX 160115C00036000 C 01/15/16 36.0 8.80 11.10
PAYX 160115C00037000 C 01/15/16 37.0 8.50 10.30
PAYX 160115C00038000 C 01/15/16 38.0 7.40 8.90
PAYX 160115C00039000 C 01/15/16 39.0 6.30 8.10
PAYX 160115C00040000 C 01/15/16 40.0 6.60 6.90
PAYX 160115C00041000 C 01/15/16 41.0 5.70 6.00
PAYX 160115C00042000 C 01/15/16 42.0 4.80 5.10
PAYX 160115C00043000 C 01/15/16 43.0 4.00 4.30
PAYX 160115C00044000 C 01/15/16 44.0 3.20 3.50
PAYX 160115C00045000 C 01/15/16 45.0 2.60 2.75
PAYX 160115C00046000 C 01/15/16 46.0 2.00 2.15
PAYX 160115C00047000 C 01/15/16 47.0 1.50 1.65
PAYX 160115C00048000 C 01/15/16 48.0 1.05 1.20
PAYX 160115C00049000 C 01/15/16 49.0 0.75 0.90
PAYX 160115C00050000 C 01/15/16 50.0 0.50 0.60
PAYX 160115C00055000 C 01/15/16 55.0 0.00 0.10
PAYX 160115C00060000 C 01/15/16 60.0 0.00 0.05
PAYX 160115C00065000 C 01/15/16 65.0 0.00 0.05
PAYX 160115C00070000 C 01/15/16 70.0 0.00 0.05
PAYX 160115C00075000 C 01/15/16 75.0 0.00 0.05
PAYX 160115P00023000 P 01/15/16 23.0 0.00 0.05
PAYX 160115P00025000 P 01/15/16 25.0 0.00 0.05
PAYX 160115P00028000 P 01/15/16 28.0 0.00 0.10
PAYX 160115P00029000 P 01/15/16 29.0 0.00 0.10
PAYX 160115P00030000 P 01/15/16 30.0 0.05 0.10
PAYX 160115P00031000 P 01/15/16 31.0 0.05 0.15
PAYX 160115P00032000 P 01/15/16 32.0 0.05 0.15
PAYX 160115P00033000 P 01/15/16 33.0 0.10 0.20
PAYX 160115P00034000 P 01/15/16 34.0 0.10 0.20
PAYX 160115P00035000 P 01/15/16 35.0 0.15 0.25
PAYX 160115P00036000 P 01/15/16 36.0 0.15 0.30
PAYX 160115P00037000 P 01/15/16 37.0 0.20 0.35
PAYX 160115P00038000 P 01/15/16 38.0 0.25 0.40
PAYX 160115P00039000 P 01/15/16 39.0 0.35 0.45
PAYX 160115P00040000 P 01/15/16 40.0 0.40 0.55
PAYX 160115P00041000 P 01/15/16 41.0 0.55 0.65
PAYX 160115P00042000 P 01/15/16 42.0 0.70 0.85
PAYX 160115P00043000 P 01/15/16 43.0 0.90 1.05
PAYX 160115P00044000 P 01/15/16 44.0 1.20 1.35
PAYX 160115P00045000 P 01/15/16 45.0 1.55 1.65
PAYX 160115P00046000 P 01/15/16 46.0 1.95 2.10
PAYX 160115P00047000 P 01/15/16 47.0 2.45 2.60
PAYX 160115P00048000 P 01/15/16 48.0 3.00 3.20
PAYX 160115P00049000 P 01/15/16 49.0 3.70 3.90
PAYX 160115P00050000 P 01/15/16 50.0 4.40 4.70
PAYX 160115P00055000 P 01/15/16 55.0 8.80 9.80
PAYX 160115P00060000 P 01/15/16 60.0 13.40 15.00
PAYX 160115P00065000 P 01/15/16 65.0 17.80 21.30
PAYX 160115P00070000 P 01/15/16 70.0 22.90 26.40
PAYX 160115P00075000 P 01/15/16 75.0 28.00 30.00
PAYX 160318C00029000 C 03/18/16 29.0 16.80 18.40
PAYX 160318C00030000 C 03/18/16 30.0 14.40 18.60
PAYX 160318C00031000 C 03/18/16 31.0 13.40 17.60
PAYX 160318C00032000 C 03/18/16 32.0 13.50 15.00
PAYX 160318C00033000 C 03/18/16 33.0 12.50 14.00
PAYX 160318C00034000 C 03/18/16 34.0 11.50 13.00
PAYX 160318C00035000 C 03/18/16 35.0 10.50 12.00
PAYX 160318C00036000 C 03/18/16 36.0 9.40 11.00
PAYX 160318C00037000 C 03/18/16 37.0 8.50 10.00
PAYX 160318C00038000 C 03/18/16 38.0 6.40 10.70
PAYX 160318C00039000 C 03/18/16 39.0 5.40 9.80
PAYX 160318C00040000 C 03/18/16 40.0 6.60 7.00
PAYX 160318C00041000 C 03/18/16 41.0 5.70 6.10
PAYX 160318C00042000 C 03/18/16 42.0 4.90 5.20
PAYX 160318C00043000 C 03/18/16 43.0 4.10 4.40
PAYX 160318C00044000 C 03/18/16 44.0 3.40 3.70
PAYX 160318C00045000 C 03/18/16 45.0 2.80 3.00
PAYX 160318C00046000 C 03/18/16 46.0 2.20 2.40
PAYX 160318C00047000 C 03/18/16 47.0 1.70 1.90
PAYX 160318C00048000 C 03/18/16 48.0 1.30 1.45
PAYX 160318C00049000 C 03/18/16 49.0 0.95 1.10
PAYX 160318C00050000 C 03/18/16 50.0 0.70 0.80
PAYX 160318C00052500 C 03/18/16 52.5 0.25 0.35
PAYX 160318C00055000 C 03/18/16 55.0 0.10 0.20
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 160318P00029000 P 03/18/16 29.0 0.05 0.20
PAYX 160318P00030000 P 03/18/16 30.0 0.10 0.20
PAYX 160318P00031000 P 03/18/16 31.0 0.10 0.25
PAYX 160318P00032000 P 03/18/16 32.0 0.15 0.25
PAYX 160318P00033000 P 03/18/16 33.0 0.15 0.30
PAYX 160318P00034000 P 03/18/16 34.0 0.20 0.35
PAYX 160318P00035000 P 03/18/16 35.0 0.25 0.40
PAYX 160318P00036000 P 03/18/16 36.0 0.30 0.45
PAYX 160318P00037000 P 03/18/16 37.0 0.35 0.50
PAYX 160318P00038000 P 03/18/16 38.0 0.45 0.55
PAYX 160318P00039000 P 03/18/16 39.0 0.55 0.70
PAYX 160318P00040000 P 03/18/16 40.0 0.70 0.80
PAYX 160318P00041000 P 03/18/16 41.0 0.85 1.00
PAYX 160318P00042000 P 03/18/16 42.0 1.05 1.20
PAYX 160318P00043000 P 03/18/16 43.0 1.30 1.45
PAYX 160318P00044000 P 03/18/16 44.0 1.60 1.75
PAYX 160318P00045000 P 03/18/16 45.0 2.00 2.15
PAYX 160318P00046000 P 03/18/16 46.0 2.45 2.60
PAYX 160318P00047000 P 03/18/16 47.0 3.00 3.20
PAYX 160318P00048000 P 03/18/16 48.0 3.50 3.80
PAYX 160318P00049000 P 03/18/16 49.0 4.20 4.40
PAYX 160318P00050000 P 03/18/16 50.0 4.90 5.20
PAYX 160318P00052500 P 03/18/16 52.5 7.00 7.30
PAYX 160318P00055000 P 03/18/16 55.0 9.30 9.60
PAYX 160318P00060000 P 03/18/16 60.0 12.40 16.70
PAYX 160318P00065000 P 03/18/16 65.0 17.70 21.70
PAYX 160318P00070000 P 03/18/16 70.0 23.50 25.50
PAYX 170120C00025000 C 01/20/17 25.0 20.00 23.20
PAYX 170120C00028000 C 01/20/17 28.0 16.30 20.90
PAYX 170120C00030000 C 01/20/17 30.0 14.30 18.90
PAYX 170120C00033000 C 01/20/17 33.0 11.30 15.90
PAYX 170120C00035000 C 01/20/17 35.0 9.20 13.90
PAYX 170120C00038000 C 01/20/17 38.0 8.60 9.10
PAYX 170120C00040000 C 01/20/17 40.0 6.80 7.60
PAYX 170120C00043000 C 01/20/17 43.0 5.00 5.30
PAYX 170120C00045000 C 01/20/17 45.0 3.80 4.20
PAYX 170120C00047000 C 01/20/17 47.0 2.80 3.10
PAYX 170120C00050000 C 01/20/17 50.0 1.65 1.95
PAYX 170120C00055000 C 01/20/17 55.0 0.55 0.90
PAYX 170120C00060000 C 01/20/17 60.0 0.10 0.40
PAYX 170120C00065000 C 01/20/17 65.0 0.00 0.25
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.15
PAYX 170120P00025000 P 01/20/17 25.0 0.10 0.55
PAYX 170120P00028000 P 01/20/17 28.0 0.20 0.65
PAYX 170120P00030000 P 01/20/17 30.0 0.35 0.80
PAYX 170120P00033000 P 01/20/17 33.0 0.60 0.95
PAYX 170120P00035000 P 01/20/17 35.0 0.90 1.20
PAYX 170120P00038000 P 01/20/17 38.0 1.45 1.75
PAYX 170120P00040000 P 01/20/17 40.0 1.90 2.30
PAYX 170120P00043000 P 01/20/17 43.0 2.95 3.30
PAYX 170120P00045000 P 01/20/17 45.0 3.80 4.20
PAYX 170120P00047000 P 01/20/17 47.0 4.90 5.20
PAYX 170120P00050000 P 01/20/17 50.0 6.70 7.10
PAYX 170120P00055000 P 01/20/17 55.0 10.60 11.00
PAYX 170120P00060000 P 01/20/17 60.0 15.10 16.00
PAYX 170120P00065000 P 01/20/17 65.0 18.00 22.50
PAYX 170120P00070000 P 01/20/17 70.0 23.20 27.30

OPRA data is delayed 15 minutes.