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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 150717C00040000 C 07/17/15 40.0 7.20 7.80
PAYX 150717C00041000 C 07/17/15 41.0 6.20 6.80
PAYX 150717C00042000 C 07/17/15 42.0 5.20 5.90
PAYX 150717C00043000 C 07/17/15 43.0 4.20 4.80
PAYX 150717C00044000 C 07/17/15 44.0 3.30 3.80
PAYX 150717C00045000 C 07/17/15 45.0 2.60 2.80
PAYX 150717C00046000 C 07/17/15 46.0 1.70 1.85
PAYX 150717C00047000 C 07/17/15 47.0 0.95 1.05
PAYX 150717C00048000 C 07/17/15 48.0 0.40 0.45
PAYX 150717C00049000 C 07/17/15 49.0 0.10 0.15
PAYX 150717C00050000 C 07/17/15 50.0 0.00 0.05
PAYX 150717C00052500 C 07/17/15 52.5 0.00 0.05
PAYX 150717C00055000 C 07/17/15 55.0 0.00 0.05
PAYX 150717C00057500 C 07/17/15 57.5 0.00 0.05
PAYX 150717C00060000 C 07/17/15 60.0 0.00 0.05
PAYX 150717C00065000 C 07/17/15 65.0 0.00 0.05
PAYX 150717C00070000 C 07/17/15 70.0 0.00 0.05
PAYX 150717C00075000 C 07/17/15 75.0 0.00 0.05
PAYX 150717P00040000 P 07/17/15 40.0 0.00 0.05
PAYX 150717P00041000 P 07/17/15 41.0 0.00 0.05
PAYX 150717P00042000 P 07/17/15 42.0 0.00 0.05
PAYX 150717P00043000 P 07/17/15 43.0 0.00 0.10
PAYX 150717P00044000 P 07/17/15 44.0 0.00 0.10
PAYX 150717P00045000 P 07/17/15 45.0 0.05 0.15
PAYX 150717P00046000 P 07/17/15 46.0 0.15 0.20
PAYX 150717P00047000 P 07/17/15 47.0 0.30 0.40
PAYX 150717P00048000 P 07/17/15 48.0 0.75 0.85
PAYX 150717P00049000 P 07/17/15 49.0 1.40 1.60
PAYX 150717P00050000 P 07/17/15 50.0 2.30 2.60
PAYX 150717P00052500 P 07/17/15 52.5 4.20 5.30
PAYX 150717P00055000 P 07/17/15 55.0 6.70 7.80
PAYX 150717P00057500 P 07/17/15 57.5 8.20 11.70
PAYX 150717P00060000 P 07/17/15 60.0 10.70 14.00
PAYX 150717P00065000 P 07/17/15 65.0 15.80 19.00
PAYX 150717P00070000 P 07/17/15 70.0 20.70 24.10
PAYX 150717P00075000 P 07/17/15 75.0 26.30 27.90
PAYX 150821C00035000 C 08/21/15 35.0 12.20 12.90
PAYX 150821C00039000 C 08/21/15 39.0 8.20 8.90
PAYX 150821C00040000 C 08/21/15 40.0 7.20 7.90
PAYX 150821C00041000 C 08/21/15 41.0 6.20 6.90
PAYX 150821C00042000 C 08/21/15 42.0 5.30 5.90
PAYX 150821C00043000 C 08/21/15 43.0 4.60 4.80
PAYX 150821C00044000 C 08/21/15 44.0 3.70 3.80
PAYX 150821C00045000 C 08/21/15 45.0 2.75 2.90
PAYX 150821C00046000 C 08/21/15 46.0 1.95 2.10
PAYX 150821C00047000 C 08/21/15 47.0 1.25 1.35
PAYX 150821C00048000 C 08/21/15 48.0 0.70 0.80
PAYX 150821C00049000 C 08/21/15 49.0 0.35 0.45
PAYX 150821C00050000 C 08/21/15 50.0 0.15 0.20
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 0.10
PAYX 150821P00040000 P 08/21/15 40.0 0.05 0.10
PAYX 150821P00041000 P 08/21/15 41.0 0.05 0.15
PAYX 150821P00042000 P 08/21/15 42.0 0.10 0.15
PAYX 150821P00043000 P 08/21/15 43.0 0.15 0.25
PAYX 150821P00044000 P 08/21/15 44.0 0.20 0.30
PAYX 150821P00045000 P 08/21/15 45.0 0.35 0.45
PAYX 150821P00046000 P 08/21/15 46.0 0.60 0.70
PAYX 150821P00047000 P 08/21/15 47.0 0.90 1.05
PAYX 150821P00048000 P 08/21/15 48.0 1.40 1.55
PAYX 150821P00049000 P 08/21/15 49.0 2.05 2.20
PAYX 150821P00050000 P 08/21/15 50.0 2.85 3.00
PAYX 150821P00052500 P 08/21/15 52.5 4.60 5.70
PAYX 150821P00055000 P 08/21/15 55.0 7.10 8.20
PAYX 150821P00057500 P 08/21/15 57.5 8.60 12.00
PAYX 150821P00060000 P 08/21/15 60.0 11.20 14.50
PAYX 150821P00065000 P 08/21/15 65.0 16.20 19.50
PAYX 150821P00070000 P 08/21/15 70.0 21.70 23.40
PAYX 150918C00029000 C 09/18/15 29.0 18.20 18.90
PAYX 150918C00030000 C 09/18/15 30.0 15.90 19.20
PAYX 150918C00031000 C 09/18/15 31.0 14.80 18.30
PAYX 150918C00032000 C 09/18/15 32.0 13.90 15.70
PAYX 150918C00033000 C 09/18/15 33.0 12.90 14.70
PAYX 150918C00034000 C 09/18/15 34.0 11.90 13.70
PAYX 150918C00035000 C 09/18/15 35.0 10.90 12.70
PAYX 150918C00036000 C 09/18/15 36.0 9.90 12.00
PAYX 150918C00037000 C 09/18/15 37.0 8.90 11.00
PAYX 150918C00038000 C 09/18/15 38.0 7.90 9.80
PAYX 150918C00039000 C 09/18/15 39.0 8.20 8.80
PAYX 150918C00040000 C 09/18/15 40.0 7.20 7.80
PAYX 150918C00041000 C 09/18/15 41.0 6.30 6.80
PAYX 150918C00042000 C 09/18/15 42.0 5.60 5.80
PAYX 150918C00043000 C 09/18/15 43.0 4.70 4.90
PAYX 150918C00044000 C 09/18/15 44.0 3.80 3.90
PAYX 150918C00045000 C 09/18/15 45.0 2.90 3.10
PAYX 150918C00046000 C 09/18/15 46.0 2.10 2.25
PAYX 150918C00047000 C 09/18/15 47.0 1.45 1.60
PAYX 150918C00048000 C 09/18/15 48.0 0.95 1.05
PAYX 150918C00049000 C 09/18/15 49.0 0.55 0.65
PAYX 150918C00050000 C 09/18/15 50.0 0.30 0.40
PAYX 150918C00052500 C 09/18/15 52.5 0.05 0.10
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 0.10
PAYX 150918P00035000 P 09/18/15 35.0 0.00 0.10
PAYX 150918P00036000 P 09/18/15 36.0 0.00 0.10
PAYX 150918P00037000 P 09/18/15 37.0 0.00 0.10
PAYX 150918P00038000 P 09/18/15 38.0 0.05 0.15
PAYX 150918P00039000 P 09/18/15 39.0 0.05 0.15
PAYX 150918P00040000 P 09/18/15 40.0 0.10 0.15
PAYX 150918P00041000 P 09/18/15 41.0 0.10 0.20
PAYX 150918P00042000 P 09/18/15 42.0 0.20 0.25
PAYX 150918P00043000 P 09/18/15 43.0 0.25 0.35
PAYX 150918P00044000 P 09/18/15 44.0 0.40 0.50
PAYX 150918P00045000 P 09/18/15 45.0 0.60 0.65
PAYX 150918P00046000 P 09/18/15 46.0 0.85 0.95
PAYX 150918P00047000 P 09/18/15 47.0 1.20 1.30
PAYX 150918P00048000 P 09/18/15 48.0 1.70 1.80
PAYX 150918P00049000 P 09/18/15 49.0 2.30 2.40
PAYX 150918P00050000 P 09/18/15 50.0 3.00 3.20
PAYX 150918P00052500 P 09/18/15 52.5 5.20 5.50
PAYX 150918P00055000 P 09/18/15 55.0 7.10 8.20
PAYX 150918P00057500 P 09/18/15 57.5 9.60 10.70
PAYX 150918P00060000 P 09/18/15 60.0 11.60 13.70
PAYX 150918P00065000 P 09/18/15 65.0 16.20 19.50
PAYX 150918P00070000 P 09/18/15 70.0 21.70 23.40
PAYX 151218C00032000 C 12/18/15 32.0 15.10 16.30
PAYX 151218C00033000 C 12/18/15 33.0 12.80 16.30
PAYX 151218C00034000 C 12/18/15 34.0 11.80 15.30
PAYX 151218C00035000 C 12/18/15 35.0 10.90 14.30
PAYX 151218C00036000 C 12/18/15 36.0 9.90 13.30
PAYX 151218C00037000 C 12/18/15 37.0 8.90 12.30
PAYX 151218C00038000 C 12/18/15 38.0 7.90 11.30
PAYX 151218C00039000 C 12/18/15 39.0 8.20 9.30
PAYX 151218C00040000 C 12/18/15 40.0 7.60 7.80
PAYX 151218C00041000 C 12/18/15 41.0 6.70 6.90
PAYX 151218C00042000 C 12/18/15 42.0 5.80 6.00
PAYX 151218C00043000 C 12/18/15 43.0 4.90 5.10
PAYX 151218C00044000 C 12/18/15 44.0 4.10 4.30
PAYX 151218C00045000 C 12/18/15 45.0 3.30 3.50
PAYX 151218C00046000 C 12/18/15 46.0 2.65 2.80
PAYX 151218C00047000 C 12/18/15 47.0 2.05 2.20
PAYX 151218C00048000 C 12/18/15 48.0 1.55 1.65
PAYX 151218C00049000 C 12/18/15 49.0 1.15 1.25
PAYX 151218C00050000 C 12/18/15 50.0 0.80 0.90
PAYX 151218C00052500 C 12/18/15 52.5 0.30 0.40
PAYX 151218C00055000 C 12/18/15 55.0 0.10 0.15
PAYX 151218C00057500 C 12/18/15 57.5 0.00 0.10
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 0.20
PAYX 151218P00034000 P 12/18/15 34.0 0.10 0.20
PAYX 151218P00035000 P 12/18/15 35.0 0.10 0.25
PAYX 151218P00036000 P 12/18/15 36.0 0.15 0.25
PAYX 151218P00037000 P 12/18/15 37.0 0.20 0.25
PAYX 151218P00038000 P 12/18/15 38.0 0.25 0.35
PAYX 151218P00039000 P 12/18/15 39.0 0.30 0.40
PAYX 151218P00040000 P 12/18/15 40.0 0.40 0.50
PAYX 151218P00041000 P 12/18/15 41.0 0.50 0.60
PAYX 151218P00042000 P 12/18/15 42.0 0.65 0.75
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 1.30 1.45
PAYX 151218P00046000 P 12/18/15 46.0 1.65 1.80
PAYX 151218P00047000 P 12/18/15 47.0 2.10 2.25
PAYX 151218P00048000 P 12/18/15 48.0 2.60 2.75
PAYX 151218P00049000 P 12/18/15 49.0 3.20 3.40
PAYX 151218P00050000 P 12/18/15 50.0 3.80 4.00
PAYX 151218P00052500 P 12/18/15 52.5 5.80 6.10
PAYX 151218P00055000 P 12/18/15 55.0 8.10 8.50
PAYX 151218P00057500 P 12/18/15 57.5 8.70 12.20
PAYX 151218P00060000 P 12/18/15 60.0 12.20 13.50
PAYX 151218P00065000 P 12/18/15 65.0 16.10 19.90
PAYX 151218P00070000 P 12/18/15 70.0 21.60 23.70
PAYX 160115C00023000 C 01/15/16 23.0 23.70 25.70
PAYX 160115C00025000 C 01/15/16 25.0 20.80 24.30
PAYX 160115C00028000 C 01/15/16 28.0 17.80 21.20
PAYX 160115C00029000 C 01/15/16 29.0 16.80 20.20
PAYX 160115C00030000 C 01/15/16 30.0 17.20 18.50
PAYX 160115C00031000 C 01/15/16 31.0 14.70 18.30
PAYX 160115C00032000 C 01/15/16 32.0 13.70 17.30
PAYX 160115C00033000 C 01/15/16 33.0 12.80 16.30
PAYX 160115C00034000 C 01/15/16 34.0 11.80 15.30
PAYX 160115C00035000 C 01/15/16 35.0 12.20 13.30
PAYX 160115C00036000 C 01/15/16 36.0 9.80 13.20
PAYX 160115C00037000 C 01/15/16 37.0 8.90 12.30
PAYX 160115C00038000 C 01/15/16 38.0 9.20 10.70
PAYX 160115C00039000 C 01/15/16 39.0 7.30 9.40
PAYX 160115C00040000 C 01/15/16 40.0 7.70 7.90
PAYX 160115C00041000 C 01/15/16 41.0 6.80 6.90
PAYX 160115C00042000 C 01/15/16 42.0 5.80 6.00
PAYX 160115C00043000 C 01/15/16 43.0 5.00 5.20
PAYX 160115C00044000 C 01/15/16 44.0 4.20 4.40
PAYX 160115C00045000 C 01/15/16 45.0 3.40 3.60
PAYX 160115C00046000 C 01/15/16 46.0 2.80 2.95
PAYX 160115C00047000 C 01/15/16 47.0 2.20 2.35
PAYX 160115C00048000 C 01/15/16 48.0 1.70 1.80
PAYX 160115C00049000 C 01/15/16 49.0 1.30 1.40
PAYX 160115C00050000 C 01/15/16 50.0 0.95 1.05
PAYX 160115C00055000 C 01/15/16 55.0 0.15 0.25
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 0.15
PAYX 160115P00031000 P 01/15/16 31.0 0.05 0.15
PAYX 160115P00032000 P 01/15/16 32.0 0.05 0.20
PAYX 160115P00033000 P 01/15/16 33.0 0.10 0.20
PAYX 160115P00034000 P 01/15/16 34.0 0.10 0.25
PAYX 160115P00035000 P 01/15/16 35.0 0.15 0.30
PAYX 160115P00036000 P 01/15/16 36.0 0.20 0.30
PAYX 160115P00037000 P 01/15/16 37.0 0.25 0.35
PAYX 160115P00038000 P 01/15/16 38.0 0.30 0.40
PAYX 160115P00039000 P 01/15/16 39.0 0.35 0.50
PAYX 160115P00040000 P 01/15/16 40.0 0.45 0.60
PAYX 160115P00041000 P 01/15/16 41.0 0.60 0.70
PAYX 160115P00042000 P 01/15/16 42.0 0.75 0.85
PAYX 160115P00043000 P 01/15/16 43.0 0.90 1.00
PAYX 160115P00044000 P 01/15/16 44.0 1.15 1.30
PAYX 160115P00045000 P 01/15/16 45.0 1.45 1.60
PAYX 160115P00046000 P 01/15/16 46.0 1.80 1.95
PAYX 160115P00047000 P 01/15/16 47.0 2.25 2.40
PAYX 160115P00048000 P 01/15/16 48.0 2.75 2.90
PAYX 160115P00049000 P 01/15/16 49.0 3.30 3.50
PAYX 160115P00050000 P 01/15/16 50.0 3.90 4.20
PAYX 160115P00055000 P 01/15/16 55.0 8.10 8.40
PAYX 160115P00060000 P 01/15/16 60.0 12.20 13.70
PAYX 160115P00065000 P 01/15/16 65.0 16.10 19.70
PAYX 160115P00070000 P 01/15/16 70.0 21.30 24.90
PAYX 160115P00075000 P 01/15/16 75.0 26.60 28.70
PAYX 170120C00025000 C 01/20/17 25.0 20.80 24.80
PAYX 170120C00028000 C 01/20/17 28.0 17.10 21.80
PAYX 170120C00030000 C 01/20/17 30.0 15.20 19.80
PAYX 170120C00033000 C 01/20/17 33.0 12.10 16.80
PAYX 170120C00035000 C 01/20/17 35.0 10.30 15.00
PAYX 170120C00038000 C 01/20/17 38.0 9.60 10.20
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 4.50 4.90
PAYX 170120C00047000 C 01/20/17 47.0 3.40 3.90
PAYX 170120C00050000 C 01/20/17 50.0 2.20 2.55
PAYX 170120C00055000 C 01/20/17 55.0 0.85 1.25
PAYX 170120C00060000 C 01/20/17 60.0 0.30 0.60
PAYX 170120C00065000 C 01/20/17 65.0 0.00 0.35
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.20
PAYX 170120P00025000 P 01/20/17 25.0 0.05 0.55
PAYX 170120P00028000 P 01/20/17 28.0 0.20 0.70
PAYX 170120P00030000 P 01/20/17 30.0 0.30 0.85
PAYX 170120P00033000 P 01/20/17 33.0 0.50 1.15
PAYX 170120P00035000 P 01/20/17 35.0 0.90 1.20
PAYX 170120P00038000 P 01/20/17 38.0 1.40 1.75
PAYX 170120P00040000 P 01/20/17 40.0 1.70 2.40
PAYX 170120P00043000 P 01/20/17 43.0 2.75 3.20
PAYX 170120P00045000 P 01/20/17 45.0 3.50 3.80
PAYX 170120P00047000 P 01/20/17 47.0 4.50 4.90
PAYX 170120P00050000 P 01/20/17 50.0 6.30 6.70
PAYX 170120P00055000 P 01/20/17 55.0 10.00 10.40
PAYX 170120P00060000 P 01/20/17 60.0 14.20 15.00
PAYX 170120P00065000 P 01/20/17 65.0 16.70 21.40
PAYX 170120P00070000 P 01/20/17 70.0 21.90 26.10

OPRA data is delayed 15 minutes.