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 (2016-08-12)Premium Content

Paychex Inc (PAYX)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 161021C00030000 C 10/21/16 30.0 29.30 30.80
PAYX 161021C00032500 C 10/21/16 32.5 25.50 29.90
PAYX 161021C00035000 C 10/21/16 35.0 23.30 26.80
PAYX 161021C00037500 C 10/21/16 37.5 20.50 24.70
PAYX 161021C00040000 C 10/21/16 40.0 19.40 20.90
PAYX 161021C00042500 C 10/21/16 42.5 15.80 19.30
PAYX 161021C00045000 C 10/21/16 45.0 14.60 15.80
PAYX 161021C00047500 C 10/21/16 47.5 12.00 13.30
PAYX 161021C00050000 C 10/21/16 50.0 9.80 10.80
PAYX 161021C00052500 C 10/21/16 52.5 7.20 8.30
PAYX 161021C00055000 C 10/21/16 55.0 4.90 6.00
PAYX 161021C00057500 C 10/21/16 57.5 2.80 3.30
PAYX 161021C00060000 C 10/21/16 60.0 1.10 1.25
PAYX 161021C00062500 C 10/21/16 62.5 0.20 0.35
PAYX 161021C00065000 C 10/21/16 65.0 0.00 0.20
PAYX 161021C00067500 C 10/21/16 67.5 0.00 0.15
PAYX 161021C00070000 C 10/21/16 70.0 0.00 0.10
PAYX 161021C00075000 C 10/21/16 75.0 0.00 0.10
PAYX 161021C00080000 C 10/21/16 80.0 0.00 0.10
PAYX 161021C00085000 C 10/21/16 85.0 0.00 0.10
PAYX 161021P00030000 P 10/21/16 30.0 0.00 0.10
PAYX 161021P00032500 P 10/21/16 32.5 0.00 0.10
PAYX 161021P00035000 P 10/21/16 35.0 0.00 0.10
PAYX 161021P00037500 P 10/21/16 37.5 0.00 0.10
PAYX 161021P00040000 P 10/21/16 40.0 0.00 0.10
PAYX 161021P00042500 P 10/21/16 42.5 0.00 0.10
PAYX 161021P00045000 P 10/21/16 45.0 0.00 0.15
PAYX 161021P00047500 P 10/21/16 47.5 0.00 0.15
PAYX 161021P00050000 P 10/21/16 50.0 0.00 0.15
PAYX 161021P00052500 P 10/21/16 52.5 0.05 0.10
PAYX 161021P00055000 P 10/21/16 55.0 0.10 0.25
PAYX 161021P00057500 P 10/21/16 57.5 0.40 0.50
PAYX 161021P00060000 P 10/21/16 60.0 1.15 1.25
PAYX 161021P00062500 P 10/21/16 62.5 2.45 2.90
PAYX 161021P00065000 P 10/21/16 65.0 4.30 5.30
PAYX 161021P00067500 P 10/21/16 67.5 6.70 7.80
PAYX 161021P00070000 P 10/21/16 70.0 9.20 10.50
PAYX 161021P00075000 P 10/21/16 75.0 13.10 17.10
PAYX 161021P00080000 P 10/21/16 80.0 17.90 22.00
PAYX 161021P00085000 P 10/21/16 85.0 24.10 25.30
PAYX 161118C00030000 C 11/18/16 30.0 29.60 31.00
PAYX 161118C00032500 C 11/18/16 32.5 25.70 29.90
PAYX 161118C00035000 C 11/18/16 35.0 23.30 26.40
PAYX 161118C00037500 C 11/18/16 37.5 20.70 24.80
PAYX 161118C00040000 C 11/18/16 40.0 18.80 22.10
PAYX 161118C00042500 C 11/18/16 42.5 16.30 19.80
PAYX 161118C00045000 C 11/18/16 45.0 13.80 17.10
PAYX 161118C00047500 C 11/18/16 47.5 11.90 13.90
PAYX 161118C00050000 C 11/18/16 50.0 9.70 11.10
PAYX 161118C00052500 C 11/18/16 52.5 7.30 8.40
PAYX 161118C00055000 C 11/18/16 55.0 5.10 6.10
PAYX 161118C00057500 C 11/18/16 57.5 3.00 3.80
PAYX 161118C00060000 C 11/18/16 60.0 1.40 1.55
PAYX 161118C00062500 C 11/18/16 62.5 0.45 0.55
PAYX 161118C00065000 C 11/18/16 65.0 0.05 0.20
PAYX 161118C00067500 C 11/18/16 67.5 0.00 0.15
PAYX 161118C00070000 C 11/18/16 70.0 0.00 0.15
PAYX 161118C00075000 C 11/18/16 75.0 0.00 0.15
PAYX 161118C00080000 C 11/18/16 80.0 0.00 0.15
PAYX 161118C00085000 C 11/18/16 85.0 0.00 0.15
PAYX 161118P00030000 P 11/18/16 30.0 0.00 0.10
PAYX 161118P00032500 P 11/18/16 32.5 0.00 0.10
PAYX 161118P00035000 P 11/18/16 35.0 0.00 0.15
PAYX 161118P00037500 P 11/18/16 37.5 0.00 0.15
PAYX 161118P00040000 P 11/18/16 40.0 0.00 0.15
PAYX 161118P00042500 P 11/18/16 42.5 0.00 0.15
PAYX 161118P00045000 P 11/18/16 45.0 0.00 0.20
PAYX 161118P00047500 P 11/18/16 47.5 0.00 0.20
PAYX 161118P00050000 P 11/18/16 50.0 0.05 0.25
PAYX 161118P00052500 P 11/18/16 52.5 0.20 0.30
PAYX 161118P00055000 P 11/18/16 55.0 0.40 0.50
PAYX 161118P00057500 P 11/18/16 57.5 0.80 0.95
PAYX 161118P00060000 P 11/18/16 60.0 1.75 1.90
PAYX 161118P00062500 P 11/18/16 62.5 2.70 3.60
PAYX 161118P00065000 P 11/18/16 65.0 4.80 6.00
PAYX 161118P00067500 P 11/18/16 67.5 7.10 8.50
PAYX 161118P00070000 P 11/18/16 70.0 9.70 10.80
PAYX 161118P00075000 P 11/18/16 75.0 13.10 16.70
PAYX 161118P00080000 P 11/18/16 80.0 18.50 21.50
PAYX 161118P00085000 P 11/18/16 85.0 24.00 26.00
PAYX 161216C00040000 C 12/16/16 40.0 19.70 20.70
PAYX 161216C00042500 C 12/16/16 42.5 16.50 19.50
PAYX 161216C00045000 C 12/16/16 45.0 13.20 16.40
PAYX 161216C00047500 C 12/16/16 47.5 10.60 13.80
PAYX 161216C00050000 C 12/16/16 50.0 9.80 10.90
PAYX 161216C00052500 C 12/16/16 52.5 7.50 8.00
PAYX 161216C00055000 C 12/16/16 55.0 5.20 5.60
PAYX 161216C00057500 C 12/16/16 57.5 3.20 3.60
PAYX 161216C00060000 C 12/16/16 60.0 1.65 1.85
PAYX 161216C00062500 C 12/16/16 62.5 0.65 0.90
PAYX 161216C00065000 C 12/16/16 65.0 0.15 0.40
PAYX 161216C00067500 C 12/16/16 67.5 0.00 0.20
PAYX 161216C00070000 C 12/16/16 70.0 0.00 0.10
PAYX 161216C00075000 C 12/16/16 75.0 0.00 0.10
PAYX 161216P00040000 P 12/16/16 40.0 0.00 0.15
PAYX 161216P00042500 P 12/16/16 42.5 0.00 0.20
PAYX 161216P00045000 P 12/16/16 45.0 0.05 0.20
PAYX 161216P00047500 P 12/16/16 47.5 0.10 0.30
PAYX 161216P00050000 P 12/16/16 50.0 0.15 0.30
PAYX 161216P00052500 P 12/16/16 52.5 0.30 0.50
PAYX 161216P00055000 P 12/16/16 55.0 0.55 0.75
PAYX 161216P00057500 P 12/16/16 57.5 1.10 1.20
PAYX 161216P00060000 P 12/16/16 60.0 2.10 2.20
PAYX 161216P00062500 P 12/16/16 62.5 3.40 3.80
PAYX 161216P00065000 P 12/16/16 65.0 5.50 5.80
PAYX 161216P00067500 P 12/16/16 67.5 7.20 8.30
PAYX 161216P00070000 P 12/16/16 70.0 9.60 10.80
PAYX 161216P00075000 P 12/16/16 75.0 14.70 15.70
PAYX 170120C00023000 C 01/20/17 23.0 36.60 37.80
PAYX 170120C00025000 C 01/20/17 25.0 33.20 36.40
PAYX 170120C00028000 C 01/20/17 28.0 29.80 34.10
PAYX 170120C00030000 C 01/20/17 30.0 27.80 31.80
PAYX 170120C00033000 C 01/20/17 33.0 24.80 28.40
PAYX 170120C00035000 C 01/20/17 35.0 22.80 26.90
PAYX 170120C00038000 C 01/20/17 38.0 19.80 23.30
PAYX 170120C00040000 C 01/20/17 40.0 18.20 21.30
PAYX 170120C00043000 C 01/20/17 43.0 15.20 18.30
PAYX 170120C00045000 C 01/20/17 45.0 14.80 15.80
PAYX 170120C00047000 C 01/20/17 47.0 12.80 13.90
PAYX 170120C00050000 C 01/20/17 50.0 9.90 10.80
PAYX 170120C00052500 C 01/20/17 52.5 7.70 8.50
PAYX 170120C00055000 C 01/20/17 55.0 5.50 6.30
PAYX 170120C00057500 C 01/20/17 57.5 3.60 3.80
PAYX 170120C00060000 C 01/20/17 60.0 2.10 2.30
PAYX 170120C00062500 C 01/20/17 62.5 1.05 1.20
PAYX 170120C00065000 C 01/20/17 65.0 0.40 0.50
PAYX 170120C00067500 C 01/20/17 67.5 0.10 0.30
PAYX 170120C00070000 C 01/20/17 70.0 0.00 0.25
PAYX 170120P00023000 P 01/20/17 23.0 0.00 0.10
PAYX 170120P00025000 P 01/20/17 25.0 0.00 0.10
PAYX 170120P00028000 P 01/20/17 28.0 0.00 0.10
PAYX 170120P00030000 P 01/20/17 30.0 0.00 0.15
PAYX 170120P00033000 P 01/20/17 33.0 0.00 0.20
PAYX 170120P00035000 P 01/20/17 35.0 0.00 0.25
PAYX 170120P00038000 P 01/20/17 38.0 0.00 0.25
PAYX 170120P00040000 P 01/20/17 40.0 0.05 0.15
PAYX 170120P00043000 P 01/20/17 43.0 0.10 0.30
PAYX 170120P00045000 P 01/20/17 45.0 0.15 0.30
PAYX 170120P00047000 P 01/20/17 47.0 0.15 0.40
PAYX 170120P00050000 P 01/20/17 50.0 0.35 0.50
PAYX 170120P00052500 P 01/20/17 52.5 0.50 0.70
PAYX 170120P00055000 P 01/20/17 55.0 0.85 1.00
PAYX 170120P00057500 P 01/20/17 57.5 1.50 1.60
PAYX 170120P00060000 P 01/20/17 60.0 2.45 2.60
PAYX 170120P00062500 P 01/20/17 62.5 3.70 4.10
PAYX 170120P00065000 P 01/20/17 65.0 5.30 6.00
PAYX 170120P00067500 P 01/20/17 67.5 7.70 8.30
PAYX 170120P00070000 P 01/20/17 70.0 9.70 10.70
PAYX 170317C00032500 C 03/17/17 32.5 27.10 28.40
PAYX 170317C00035000 C 03/17/17 35.0 22.60 26.80
PAYX 170317C00037500 C 03/17/17 37.5 20.50 24.00
PAYX 170317C00040000 C 03/17/17 40.0 18.10 21.80
PAYX 170317C00042500 C 03/17/17 42.5 15.60 20.00
PAYX 170317C00045000 C 03/17/17 45.0 12.90 16.90
PAYX 170317C00047500 C 03/17/17 47.5 12.30 13.20
PAYX 170317C00050000 C 03/17/17 50.0 10.10 11.00
PAYX 170317C00052500 C 03/17/17 52.5 7.80 8.70
PAYX 170317C00055000 C 03/17/17 55.0 5.70 6.60
PAYX 170317C00057500 C 03/17/17 57.5 3.90 4.30
PAYX 170317C00060000 C 03/17/17 60.0 2.40 2.60
PAYX 170317C00062500 C 03/17/17 62.5 1.30 1.60
PAYX 170317C00065000 C 03/17/17 65.0 0.55 0.95
PAYX 170317C00067500 C 03/17/17 67.5 0.10 0.50
PAYX 170317C00070000 C 03/17/17 70.0 0.00 0.35
PAYX 170317C00075000 C 03/17/17 75.0 0.00 0.20
PAYX 170317C00080000 C 03/17/17 80.0 0.00 0.15
PAYX 170317C00085000 C 03/17/17 85.0 0.00 0.15
PAYX 170317C00090000 C 03/17/17 90.0 0.00 0.15
PAYX 170317P00032500 P 03/17/17 32.5 0.00 0.30
PAYX 170317P00035000 P 03/17/17 35.0 0.05 0.25
PAYX 170317P00037500 P 03/17/17 37.5 0.05 0.35
PAYX 170317P00040000 P 03/17/17 40.0 0.15 0.35
PAYX 170317P00042500 P 03/17/17 42.5 0.20 0.40
PAYX 170317P00045000 P 03/17/17 45.0 0.25 0.60
PAYX 170317P00047500 P 03/17/17 47.5 0.40 0.70
PAYX 170317P00050000 P 03/17/17 50.0 0.55 0.80
PAYX 170317P00052500 P 03/17/17 52.5 0.75 1.10
PAYX 170317P00055000 P 03/17/17 55.0 1.30 1.50
PAYX 170317P00057500 P 03/17/17 57.5 2.00 2.20
PAYX 170317P00060000 P 03/17/17 60.0 2.95 3.30
PAYX 170317P00062500 P 03/17/17 62.5 4.00 4.70
PAYX 170317P00065000 P 03/17/17 65.0 5.70 6.60
PAYX 170317P00067500 P 03/17/17 67.5 7.90 8.80
PAYX 170317P00070000 P 03/17/17 70.0 9.90 11.40
PAYX 170317P00075000 P 03/17/17 75.0 13.30 17.20
PAYX 170317P00080000 P 03/17/17 80.0 18.30 22.50
PAYX 170317P00085000 P 03/17/17 85.0 23.30 27.60
PAYX 170317P00090000 P 03/17/17 90.0 29.80 31.10
PAYX 180119C00025000 C 01/19/18 25.0 34.60 36.20
PAYX 180119C00030000 C 01/19/18 30.0 28.00 32.40
PAYX 180119C00032500 C 01/19/18 32.5 25.20 30.00
PAYX 180119C00035000 C 01/19/18 35.0 24.60 25.80
PAYX 180119C00037500 C 01/19/18 37.5 20.40 25.00
PAYX 180119C00040000 C 01/19/18 40.0 19.70 20.90
PAYX 180119C00042500 C 01/19/18 42.5 17.40 18.30
PAYX 180119C00045000 C 01/19/18 45.0 15.10 16.00
PAYX 180119C00047500 C 01/19/18 47.5 12.90 13.80
PAYX 180119C00050000 C 01/19/18 50.0 10.80 11.20
PAYX 180119C00052500 C 01/19/18 52.5 8.60 9.60
PAYX 180119C00055000 C 01/19/18 55.0 6.70 8.10
PAYX 180119C00057500 C 01/19/18 57.5 5.50 6.30
PAYX 180119C00060000 C 01/19/18 60.0 3.90 5.10
PAYX 180119C00062500 C 01/19/18 62.5 2.90 4.00
PAYX 180119C00065000 C 01/19/18 65.0 1.95 2.75
PAYX 180119C00067500 C 01/19/18 67.5 1.25 2.00
PAYX 180119C00070000 C 01/19/18 70.0 0.75 1.45
PAYX 180119C00075000 C 01/19/18 75.0 0.20 0.80
PAYX 180119C00080000 C 01/19/18 80.0 0.05 0.45
PAYX 180119P00025000 P 01/19/18 25.0 0.15 0.55
PAYX 180119P00030000 P 01/19/18 30.0 0.25 0.60
PAYX 180119P00032500 P 01/19/18 32.5 0.30 0.55
PAYX 180119P00035000 P 01/19/18 35.0 0.40 0.65
PAYX 180119P00037500 P 01/19/18 37.5 0.55 0.95
PAYX 180119P00040000 P 01/19/18 40.0 0.65 1.15
PAYX 180119P00042500 P 01/19/18 42.5 0.85 1.30
PAYX 180119P00045000 P 01/19/18 45.0 1.30 1.55
PAYX 180119P00047500 P 01/19/18 47.5 1.55 1.90
PAYX 180119P00050000 P 01/19/18 50.0 1.90 2.40
PAYX 180119P00052500 P 01/19/18 52.5 2.50 3.10
PAYX 180119P00055000 P 01/19/18 55.0 3.20 4.10
PAYX 180119P00057500 P 01/19/18 57.5 4.10 5.20
PAYX 180119P00060000 P 01/19/18 60.0 5.20 6.00
PAYX 180119P00062500 P 01/19/18 62.5 6.50 7.70
PAYX 180119P00065000 P 01/19/18 65.0 7.70 9.40
PAYX 180119P00067500 P 01/19/18 67.5 9.50 11.10
PAYX 180119P00070000 P 01/19/18 70.0 11.70 12.90
PAYX 180119P00075000 P 01/19/18 75.0 16.10 17.30
PAYX 180119P00080000 P 01/19/18 80.0 20.70 22.20

OPRA data is delayed 15 minutes.