Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Paychex Inc (PAYX)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 130622C00018000 C 06/22/13 18.0 18.30 21.40
PAYX 130622C00019000 C 06/22/13 19.0 17.30 20.40
PAYX 130622C00020000 C 06/22/13 20.0 16.50 19.30
PAYX 130622C00021000 C 06/22/13 21.0 15.70 17.80
PAYX 130622C00022000 C 06/22/13 22.0 14.30 17.30
PAYX 130622C00023000 C 06/22/13 23.0 13.30 16.40
PAYX 130622C00024000 C 06/22/13 24.0 12.30 15.40
PAYX 130622C00025000 C 06/22/13 25.0 11.30 14.10
PAYX 130622C00026000 C 06/22/13 26.0 10.60 13.40
PAYX 130622C00027000 C 06/22/13 27.0 9.60 12.40
PAYX 130622C00028000 C 06/22/13 28.0 8.60 10.20
PAYX 130622C00029000 C 06/22/13 29.0 8.50 10.40
PAYX 130622C00030000 C 06/22/13 30.0 7.50 8.10
PAYX 130622C00031000 C 06/22/13 31.0 6.50 7.10
PAYX 130622C00032000 C 06/22/13 32.0 5.80 6.00
PAYX 130622C00033000 C 06/22/13 33.0 4.80 5.00
PAYX 130622C00034000 C 06/22/13 34.0 3.80 4.00
PAYX 130622C00035000 C 06/22/13 35.0 2.90 3.00
PAYX 130622C00036000 C 06/22/13 36.0 2.00 2.10
PAYX 130622C00037000 C 06/22/13 37.0 1.15 1.25
PAYX 130622C00038000 C 06/22/13 38.0 0.50 0.60
PAYX 130622C00039000 C 06/22/13 39.0 0.15 0.25
PAYX 130622C00040000 C 06/22/13 40.0 0.05 0.10
PAYX 130622C00041000 C 06/22/13 41.0 0.00 0.05
PAYX 130622C00042000 C 06/22/13 42.0 0.00 0.05
PAYX 130622P00018000 P 06/22/13 18.0 0.00 0.05
PAYX 130622P00019000 P 06/22/13 19.0 0.00 0.05
PAYX 130622P00020000 P 06/22/13 20.0 0.00 0.05
PAYX 130622P00021000 P 06/22/13 21.0 0.00 0.05
PAYX 130622P00022000 P 06/22/13 22.0 0.00 0.05
PAYX 130622P00023000 P 06/22/13 23.0 0.00 0.05
PAYX 130622P00024000 P 06/22/13 24.0 0.00 0.05
PAYX 130622P00025000 P 06/22/13 25.0 0.00 0.05
PAYX 130622P00026000 P 06/22/13 26.0 0.00 0.05
PAYX 130622P00027000 P 06/22/13 27.0 0.00 0.05
PAYX 130622P00028000 P 06/22/13 28.0 0.00 0.05
PAYX 130622P00029000 P 06/22/13 29.0 0.00 0.05
PAYX 130622P00030000 P 06/22/13 30.0 0.00 0.05
PAYX 130622P00031000 P 06/22/13 31.0 0.00 0.05
PAYX 130622P00032000 P 06/22/13 32.0 0.00 0.05
PAYX 130622P00033000 P 06/22/13 33.0 0.00 0.10
PAYX 130622P00034000 P 06/22/13 34.0 0.00 0.10
PAYX 130622P00035000 P 06/22/13 35.0 0.05 0.15
PAYX 130622P00036000 P 06/22/13 36.0 0.10 0.20
PAYX 130622P00037000 P 06/22/13 37.0 0.30 0.35
PAYX 130622P00038000 P 06/22/13 38.0 0.65 0.75
PAYX 130622P00039000 P 06/22/13 39.0 1.30 1.40
PAYX 130622P00040000 P 06/22/13 40.0 2.15 2.25
PAYX 130622P00041000 P 06/22/13 41.0 3.00 3.60
PAYX 130622P00042000 P 06/22/13 42.0 4.00 4.50
PAYX 130720C00030000 C 07/20/13 30.0 7.50 8.10
PAYX 130720C00031000 C 07/20/13 31.0 6.50 7.10
PAYX 130720C00032000 C 07/20/13 32.0 5.60 6.10
PAYX 130720C00033000 C 07/20/13 33.0 4.80 5.10
PAYX 130720C00034000 C 07/20/13 34.0 3.90 4.10
PAYX 130720C00035000 C 07/20/13 35.0 2.90 3.20
PAYX 130720C00036000 C 07/20/13 36.0 2.20 2.35
PAYX 130720C00037000 C 07/20/13 37.0 1.45 1.55
PAYX 130720C00038000 C 07/20/13 38.0 0.85 0.95
PAYX 130720C00039000 C 07/20/13 39.0 0.45 0.50
PAYX 130720C00040000 C 07/20/13 40.0 0.20 0.25
PAYX 130720C00041000 C 07/20/13 41.0 0.05 0.15
PAYX 130720C00042000 C 07/20/13 42.0 0.00 0.10
PAYX 130720C00043000 C 07/20/13 43.0 0.00 0.05
PAYX 130720C00044000 C 07/20/13 44.0 0.00 0.05
PAYX 130720C00045000 C 07/20/13 45.0 0.00 0.05
PAYX 130720C00046000 C 07/20/13 46.0 0.00 0.05
PAYX 130720P00030000 P 07/20/13 30.0 0.00 0.10
PAYX 130720P00031000 P 07/20/13 31.0 0.00 0.10
PAYX 130720P00032000 P 07/20/13 32.0 0.05 0.15
PAYX 130720P00033000 P 07/20/13 33.0 0.05 0.15
PAYX 130720P00034000 P 07/20/13 34.0 0.10 0.20
PAYX 130720P00035000 P 07/20/13 35.0 0.20 0.30
PAYX 130720P00036000 P 07/20/13 36.0 0.35 0.45
PAYX 130720P00037000 P 07/20/13 37.0 0.60 0.70
PAYX 130720P00038000 P 07/20/13 38.0 1.00 1.05
PAYX 130720P00039000 P 07/20/13 39.0 1.55 1.65
PAYX 130720P00040000 P 07/20/13 40.0 2.30 2.45
PAYX 130720P00041000 P 07/20/13 41.0 3.20 3.40
PAYX 130720P00042000 P 07/20/13 42.0 4.10 4.60
PAYX 130720P00043000 P 07/20/13 43.0 5.00 5.60
PAYX 130720P00044000 P 07/20/13 44.0 6.00 6.50
PAYX 130720P00045000 P 07/20/13 45.0 7.00 7.60
PAYX 130720P00046000 P 07/20/13 46.0 8.00 8.60
PAYX 130921C00020000 C 09/21/13 20.0 16.10 19.60
PAYX 130921C00021000 C 09/21/13 21.0 15.10 18.60
PAYX 130921C00022000 C 09/21/13 22.0 14.10 17.60
PAYX 130921C00023000 C 09/21/13 23.0 13.10 16.40
PAYX 130921C00024000 C 09/21/13 24.0 12.10 15.30
PAYX 130921C00025000 C 09/21/13 25.0 11.10 13.10
PAYX 130921C00026000 C 09/21/13 26.0 10.20 12.10
PAYX 130921C00027000 C 09/21/13 27.0 9.20 11.10
PAYX 130921C00028000 C 09/21/13 28.0 8.10 10.10
PAYX 130921C00029000 C 09/21/13 29.0 7.70 9.10
PAYX 130921C00030000 C 09/21/13 30.0 6.60 8.10
PAYX 130921C00031000 C 09/21/13 31.0 6.60 7.10
PAYX 130921C00032000 C 09/21/13 32.0 5.80 6.10
PAYX 130921C00033000 C 09/21/13 33.0 4.90 5.10
PAYX 130921C00034000 C 09/21/13 34.0 4.10 4.20
PAYX 130921C00035000 C 09/21/13 35.0 3.20 3.40
PAYX 130921C00036000 C 09/21/13 36.0 2.45 2.55
PAYX 130921C00037000 C 09/21/13 37.0 1.75 1.85
PAYX 130921C00038000 C 09/21/13 38.0 1.20 1.30
PAYX 130921C00039000 C 09/21/13 39.0 0.75 0.85
PAYX 130921C00040000 C 09/21/13 40.0 0.45 0.55
PAYX 130921C00041000 C 09/21/13 41.0 0.25 0.35
PAYX 130921C00042000 C 09/21/13 42.0 0.10 0.20
PAYX 130921P00020000 P 09/21/13 20.0 0.00 0.05
PAYX 130921P00021000 P 09/21/13 21.0 0.00 0.05
PAYX 130921P00022000 P 09/21/13 22.0 0.00 0.05
PAYX 130921P00023000 P 09/21/13 23.0 0.00 0.10
PAYX 130921P00024000 P 09/21/13 24.0 0.00 0.10
PAYX 130921P00025000 P 09/21/13 25.0 0.00 0.10
PAYX 130921P00026000 P 09/21/13 26.0 0.00 0.10
PAYX 130921P00027000 P 09/21/13 27.0 0.05 0.15
PAYX 130921P00028000 P 09/21/13 28.0 0.05 0.15
PAYX 130921P00029000 P 09/21/13 29.0 0.05 0.15
PAYX 130921P00030000 P 09/21/13 30.0 0.10 0.20
PAYX 130921P00031000 P 09/21/13 31.0 0.15 0.25
PAYX 130921P00032000 P 09/21/13 32.0 0.20 0.30
PAYX 130921P00033000 P 09/21/13 33.0 0.30 0.35
PAYX 130921P00034000 P 09/21/13 34.0 0.40 0.50
PAYX 130921P00035000 P 09/21/13 35.0 0.55 0.65
PAYX 130921P00036000 P 09/21/13 36.0 0.80 0.90
PAYX 130921P00037000 P 09/21/13 37.0 1.15 1.25
PAYX 130921P00038000 P 09/21/13 38.0 1.60 1.70
PAYX 130921P00039000 P 09/21/13 39.0 2.15 2.30
PAYX 130921P00040000 P 09/21/13 40.0 2.90 3.00
PAYX 130921P00041000 P 09/21/13 41.0 3.70 3.80
PAYX 130921P00042000 P 09/21/13 42.0 4.50 4.80
PAYX 131221C00021000 C 12/21/13 21.0 16.40 17.00
PAYX 131221C00022000 C 12/21/13 22.0 15.40 16.00
PAYX 131221C00023000 C 12/21/13 23.0 14.50 15.00
PAYX 131221C00024000 C 12/21/13 24.0 13.40 14.00
PAYX 131221C00025000 C 12/21/13 25.0 12.40 13.00
PAYX 131221C00026000 C 12/21/13 26.0 11.50 12.00
PAYX 131221C00027000 C 12/21/13 27.0 10.50 11.00
PAYX 131221C00028000 C 12/21/13 28.0 9.60 10.00
PAYX 131221C00029000 C 12/21/13 29.0 8.60 9.00
PAYX 131221C00030000 C 12/21/13 30.0 7.60 8.10
PAYX 131221C00031000 C 12/21/13 31.0 6.90 7.10
PAYX 131221C00032000 C 12/21/13 32.0 6.00 6.20
PAYX 131221C00033000 C 12/21/13 33.0 5.10 5.30
PAYX 131221C00034000 C 12/21/13 34.0 4.20 4.40
PAYX 131221C00035000 C 12/21/13 35.0 3.40 3.60
PAYX 131221C00036000 C 12/21/13 36.0 2.75 2.90
PAYX 131221C00037000 C 12/21/13 37.0 2.15 2.25
PAYX 131221C00038000 C 12/21/13 38.0 1.60 1.70
PAYX 131221C00039000 C 12/21/13 39.0 1.15 1.25
PAYX 131221C00040000 C 12/21/13 40.0 0.80 0.90
PAYX 131221C00041000 C 12/21/13 41.0 0.55 0.65
PAYX 131221C00042000 C 12/21/13 42.0 0.35 0.45
PAYX 131221C00043000 C 12/21/13 43.0 0.25 0.30
PAYX 131221C00044000 C 12/21/13 44.0 0.15 0.25
PAYX 131221C00045000 C 12/21/13 45.0 0.10 0.20
PAYX 131221P00021000 P 12/21/13 21.0 0.00 0.10
PAYX 131221P00022000 P 12/21/13 22.0 0.05 0.15
PAYX 131221P00023000 P 12/21/13 23.0 0.05 0.15
PAYX 131221P00024000 P 12/21/13 24.0 0.05 0.15
PAYX 131221P00025000 P 12/21/13 25.0 0.10 0.20
PAYX 131221P00026000 P 12/21/13 26.0 0.10 0.20
PAYX 131221P00027000 P 12/21/13 27.0 0.15 0.25
PAYX 131221P00028000 P 12/21/13 28.0 0.20 0.30
PAYX 131221P00029000 P 12/21/13 29.0 0.25 0.35
PAYX 131221P00030000 P 12/21/13 30.0 0.30 0.40
PAYX 131221P00031000 P 12/21/13 31.0 0.40 0.50
PAYX 131221P00032000 P 12/21/13 32.0 0.50 0.60
PAYX 131221P00033000 P 12/21/13 33.0 0.65 0.75
PAYX 131221P00034000 P 12/21/13 34.0 0.85 0.95
PAYX 131221P00035000 P 12/21/13 35.0 1.10 1.20
PAYX 131221P00036000 P 12/21/13 36.0 1.45 1.55
PAYX 131221P00037000 P 12/21/13 37.0 1.80 1.95
PAYX 131221P00038000 P 12/21/13 38.0 2.30 2.45
PAYX 131221P00039000 P 12/21/13 39.0 2.90 3.00
PAYX 131221P00040000 P 12/21/13 40.0 3.50 3.70
PAYX 131221P00041000 P 12/21/13 41.0 4.30 4.50
PAYX 131221P00042000 P 12/21/13 42.0 5.10 5.30
PAYX 131221P00043000 P 12/21/13 43.0 6.00 6.20
PAYX 131221P00044000 P 12/21/13 44.0 6.90 7.10
PAYX 131221P00045000 P 12/21/13 45.0 7.80 8.20
PAYX 140118C00015000 C 01/18/14 15.0 22.50 23.00
PAYX 140118C00018000 C 01/18/14 18.0 19.50 20.00
PAYX 140118C00019000 C 01/18/14 19.0 18.50 19.00
PAYX 140118C00020000 C 01/18/14 20.0 17.50 18.00
PAYX 140118C00021000 C 01/18/14 21.0 16.50 17.00
PAYX 140118C00022000 C 01/18/14 22.0 15.50 16.00
PAYX 140118C00023000 C 01/18/14 23.0 14.40 15.00
PAYX 140118C00024000 C 01/18/14 24.0 13.40 14.00
PAYX 140118C00025000 C 01/18/14 25.0 12.50 13.00
PAYX 140118C00026000 C 01/18/14 26.0 11.50 12.00
PAYX 140118C00027000 C 01/18/14 27.0 10.50 11.00
PAYX 140118C00028000 C 01/18/14 28.0 9.50 10.00
PAYX 140118C00029000 C 01/18/14 29.0 8.60 9.10
PAYX 140118C00030000 C 01/18/14 30.0 7.70 8.10
PAYX 140118C00031000 C 01/18/14 31.0 6.90 7.10
PAYX 140118C00032000 C 01/18/14 32.0 6.00 6.20
PAYX 140118C00033000 C 01/18/14 33.0 5.10 5.30
PAYX 140118C00034000 C 01/18/14 34.0 4.30 4.50
PAYX 140118C00035000 C 01/18/14 35.0 3.50 3.70
PAYX 140118C00036000 C 01/18/14 36.0 2.85 2.95
PAYX 140118C00037000 C 01/18/14 37.0 2.20 2.35
PAYX 140118C00038000 C 01/18/14 38.0 1.70 1.80
PAYX 140118C00039000 C 01/18/14 39.0 1.25 1.35
PAYX 140118C00040000 C 01/18/14 40.0 0.90 1.00
PAYX 140118C00041000 C 01/18/14 41.0 0.65 0.75
PAYX 140118C00042000 C 01/18/14 42.0 0.40 0.50
PAYX 140118C00043000 C 01/18/14 43.0 0.25 0.35
PAYX 140118C00044000 C 01/18/14 44.0 0.15 0.25
PAYX 140118C00045000 C 01/18/14 45.0 0.10 0.20
PAYX 140118C00046000 C 01/18/14 46.0 0.05 0.15
PAYX 140118C00047000 C 01/18/14 47.0 0.00 0.10
PAYX 140118C00048000 C 01/18/14 48.0 0.00 0.10
PAYX 140118C00049000 C 01/18/14 49.0 0.00 0.10
PAYX 140118C00050000 C 01/18/14 50.0 0.00 0.05
PAYX 140118P00015000 P 01/18/14 15.0 0.00 0.05
PAYX 140118P00018000 P 01/18/14 18.0 0.00 0.10
PAYX 140118P00019000 P 01/18/14 19.0 0.00 0.10
PAYX 140118P00020000 P 01/18/14 20.0 0.00 0.10
PAYX 140118P00021000 P 01/18/14 21.0 0.05 0.10
PAYX 140118P00022000 P 01/18/14 22.0 0.05 0.15
PAYX 140118P00023000 P 01/18/14 23.0 0.05 0.20
PAYX 140118P00024000 P 01/18/14 24.0 0.10 0.20
PAYX 140118P00025000 P 01/18/14 25.0 0.10 0.20
PAYX 140118P00026000 P 01/18/14 26.0 0.15 0.25
PAYX 140118P00027000 P 01/18/14 27.0 0.15 0.30
PAYX 140118P00028000 P 01/18/14 28.0 0.20 0.35
PAYX 140118P00029000 P 01/18/14 29.0 0.25 0.40
PAYX 140118P00030000 P 01/18/14 30.0 0.35 0.45
PAYX 140118P00031000 P 01/18/14 31.0 0.45 0.55
PAYX 140118P00032000 P 01/18/14 32.0 0.60 0.70
PAYX 140118P00033000 P 01/18/14 33.0 0.75 0.85
PAYX 140118P00034000 P 01/18/14 34.0 0.95 1.05
PAYX 140118P00035000 P 01/18/14 35.0 1.20 1.30
PAYX 140118P00036000 P 01/18/14 36.0 1.55 1.65
PAYX 140118P00037000 P 01/18/14 37.0 1.95 2.05
PAYX 140118P00038000 P 01/18/14 38.0 2.45 2.55
PAYX 140118P00039000 P 01/18/14 39.0 3.00 3.10
PAYX 140118P00040000 P 01/18/14 40.0 3.60 3.80
PAYX 140118P00041000 P 01/18/14 41.0 4.40 4.60
PAYX 140118P00042000 P 01/18/14 42.0 5.10 5.40
PAYX 140118P00043000 P 01/18/14 43.0 6.00 6.20
PAYX 140118P00044000 P 01/18/14 44.0 6.90 7.10
PAYX 140118P00045000 P 01/18/14 45.0 7.80 8.10
PAYX 140118P00046000 P 01/18/14 46.0 8.80 9.20
PAYX 140118P00047000 P 01/18/14 47.0 9.70 10.20
PAYX 140118P00048000 P 01/18/14 48.0 10.70 11.20
PAYX 140118P00049000 P 01/18/14 49.0 11.70 12.20
PAYX 140118P00050000 P 01/18/14 50.0 12.70 13.10
PAYX 150117C00018000 C 01/17/15 18.0 19.40 20.10
PAYX 150117C00020000 C 01/17/15 20.0 17.40 18.10
PAYX 150117C00023000 C 01/17/15 23.0 14.40 15.10
PAYX 150117C00025000 C 01/17/15 25.0 12.40 13.10
PAYX 150117C00028000 C 01/17/15 28.0 9.60 10.10
PAYX 150117C00030000 C 01/17/15 30.0 8.00 8.20
PAYX 150117C00032000 C 01/17/15 32.0 6.20 6.50
PAYX 150117C00035000 C 01/17/15 35.0 4.10 4.30
PAYX 150117C00037000 C 01/17/15 37.0 2.95 3.20
PAYX 150117C00040000 C 01/17/15 40.0 1.65 1.85
PAYX 150117C00042000 C 01/17/15 42.0 1.05 1.25
PAYX 150117C00045000 C 01/17/15 45.0 0.50 0.70
PAYX 150117C00047000 C 01/17/15 47.0 0.30 0.50
PAYX 150117C00050000 C 01/17/15 50.0 0.10 0.25
PAYX 150117P00018000 P 01/17/15 18.0 0.10 0.30
PAYX 150117P00020000 P 01/17/15 20.0 0.20 0.40
PAYX 150117P00023000 P 01/17/15 23.0 0.35 0.60
PAYX 150117P00025000 P 01/17/15 25.0 0.55 0.75
PAYX 150117P00028000 P 01/17/15 28.0 0.95 1.15
PAYX 150117P00030000 P 01/17/15 30.0 1.30 1.50
PAYX 150117P00032000 P 01/17/15 32.0 1.80 2.00
PAYX 150117P00035000 P 01/17/15 35.0 2.90 3.10
PAYX 150117P00037000 P 01/17/15 37.0 3.80 4.00
PAYX 150117P00040000 P 01/17/15 40.0 5.60 5.80
PAYX 150117P00042000 P 01/17/15 42.0 6.90 7.40
PAYX 150117P00045000 P 01/17/15 45.0 9.40 9.80
PAYX 150117P00047000 P 01/17/15 47.0 11.10 11.60
PAYX 150117P00050000 P 01/17/15 50.0 13.80 14.60