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 (2014-05-16)Premium Content

Paychex Inc (PAYX)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 140816C00033000 C 08/16/14 33.0 7.70 8.30
PAYX 140816C00034000 C 08/16/14 34.0 6.70 7.30
PAYX 140816C00035000 C 08/16/14 35.0 5.70 6.30
PAYX 140816C00036000 C 08/16/14 36.0 4.80 5.30
PAYX 140816C00037000 C 08/16/14 37.0 3.80 4.30
PAYX 140816C00038000 C 08/16/14 38.0 2.80 3.30
PAYX 140816C00039000 C 08/16/14 39.0 2.05 2.20
PAYX 140816C00040000 C 08/16/14 40.0 1.15 1.35
PAYX 140816C00041000 C 08/16/14 41.0 0.50 0.60
PAYX 140816C00042000 C 08/16/14 42.0 0.10 0.20
PAYX 140816C00043000 C 08/16/14 43.0 0.00 0.10
PAYX 140816C00044000 C 08/16/14 44.0 0.00 0.05
PAYX 140816C00045000 C 08/16/14 45.0 0.00 0.05
PAYX 140816C00046000 C 08/16/14 46.0 0.00 0.05
PAYX 140816C00047000 C 08/16/14 47.0 0.00 0.05
PAYX 140816C00048000 C 08/16/14 48.0 0.00 0.05
PAYX 140816C00049000 C 08/16/14 49.0 0.00 0.05
PAYX 140816C00050000 C 08/16/14 50.0 0.00 0.05
PAYX 140816P00033000 P 08/16/14 33.0 0.00 0.05
PAYX 140816P00034000 P 08/16/14 34.0 0.00 0.05
PAYX 140816P00035000 P 08/16/14 35.0 0.00 0.05
PAYX 140816P00036000 P 08/16/14 36.0 0.00 0.05
PAYX 140816P00037000 P 08/16/14 37.0 0.00 0.05
PAYX 140816P00038000 P 08/16/14 38.0 0.00 0.10
PAYX 140816P00039000 P 08/16/14 39.0 0.05 0.10
PAYX 140816P00040000 P 08/16/14 40.0 0.15 0.25
PAYX 140816P00041000 P 08/16/14 41.0 0.45 0.55
PAYX 140816P00042000 P 08/16/14 42.0 1.05 1.20
PAYX 140816P00043000 P 08/16/14 43.0 1.90 2.05
PAYX 140816P00044000 P 08/16/14 44.0 2.75 3.30
PAYX 140816P00045000 P 08/16/14 45.0 3.70 4.30
PAYX 140816P00046000 P 08/16/14 46.0 4.70 5.30
PAYX 140816P00047000 P 08/16/14 47.0 5.70 6.30
PAYX 140816P00048000 P 08/16/14 48.0 6.70 7.30
PAYX 140816P00049000 P 08/16/14 49.0 7.70 8.30
PAYX 140816P00050000 P 08/16/14 50.0 8.50 9.10
PAYX 140920C00025000 C 09/20/14 25.0 15.50 16.40
PAYX 140920C00026000 C 09/20/14 26.0 14.50 15.40
PAYX 140920C00027000 C 09/20/14 27.0 13.50 14.40
PAYX 140920C00028000 C 09/20/14 28.0 12.50 13.40
PAYX 140920C00029000 C 09/20/14 29.0 11.60 12.50
PAYX 140920C00030000 C 09/20/14 30.0 10.60 11.40
PAYX 140920C00031000 C 09/20/14 31.0 9.70 10.30
PAYX 140920C00032000 C 09/20/14 32.0 8.70 9.30
PAYX 140920C00033000 C 09/20/14 33.0 7.80 8.30
PAYX 140920C00034000 C 09/20/14 34.0 6.80 7.30
PAYX 140920C00035000 C 09/20/14 35.0 5.80 6.30
PAYX 140920C00036000 C 09/20/14 36.0 4.80 5.30
PAYX 140920C00037000 C 09/20/14 37.0 4.10 4.30
PAYX 140920C00038000 C 09/20/14 38.0 3.10 3.30
PAYX 140920C00039000 C 09/20/14 39.0 2.30 2.50
PAYX 140920C00040000 C 09/20/14 40.0 1.55 1.65
PAYX 140920C00041000 C 09/20/14 41.0 0.90 1.05
PAYX 140920C00042000 C 09/20/14 42.0 0.50 0.60
PAYX 140920C00043000 C 09/20/14 43.0 0.20 0.30
PAYX 140920C00044000 C 09/20/14 44.0 0.05 0.15
PAYX 140920C00045000 C 09/20/14 45.0 0.00 0.10
PAYX 140920C00046000 C 09/20/14 46.0 0.00 0.05
PAYX 140920C00047000 C 09/20/14 47.0 0.00 0.05
PAYX 140920C00048000 C 09/20/14 48.0 0.00 0.05
PAYX 140920C00049000 C 09/20/14 49.0 0.00 0.05
PAYX 140920C00050000 C 09/20/14 50.0 0.00 0.05
PAYX 140920C00055000 C 09/20/14 55.0 0.00 0.05
PAYX 140920C00060000 C 09/20/14 60.0 0.00 0.05
PAYX 140920P00025000 P 09/20/14 25.0 0.00 0.05
PAYX 140920P00026000 P 09/20/14 26.0 0.00 0.05
PAYX 140920P00027000 P 09/20/14 27.0 0.00 0.05
PAYX 140920P00028000 P 09/20/14 28.0 0.00 0.05
PAYX 140920P00029000 P 09/20/14 29.0 0.00 0.05
PAYX 140920P00030000 P 09/20/14 30.0 0.00 0.05
PAYX 140920P00031000 P 09/20/14 31.0 0.00 0.05
PAYX 140920P00032000 P 09/20/14 32.0 0.00 0.05
PAYX 140920P00033000 P 09/20/14 33.0 0.00 0.05
PAYX 140920P00034000 P 09/20/14 34.0 0.00 0.10
PAYX 140920P00035000 P 09/20/14 35.0 0.00 0.10
PAYX 140920P00036000 P 09/20/14 36.0 0.05 0.10
PAYX 140920P00037000 P 09/20/14 37.0 0.10 0.15
PAYX 140920P00038000 P 09/20/14 38.0 0.15 0.25
PAYX 140920P00039000 P 09/20/14 39.0 0.30 0.35
PAYX 140920P00040000 P 09/20/14 40.0 0.50 0.60
PAYX 140920P00041000 P 09/20/14 41.0 0.90 0.95
PAYX 140920P00042000 P 09/20/14 42.0 1.45 1.55
PAYX 140920P00043000 P 09/20/14 43.0 2.05 2.25
PAYX 140920P00044000 P 09/20/14 44.0 2.95 3.20
PAYX 140920P00045000 P 09/20/14 45.0 3.70 4.30
PAYX 140920P00046000 P 09/20/14 46.0 4.70 5.30
PAYX 140920P00047000 P 09/20/14 47.0 5.70 6.30
PAYX 140920P00048000 P 09/20/14 48.0 6.70 7.30
PAYX 140920P00049000 P 09/20/14 49.0 7.50 8.40
PAYX 140920P00050000 P 09/20/14 50.0 8.70 9.30
PAYX 140920P00055000 P 09/20/14 55.0 13.70 14.50
PAYX 140920P00060000 P 09/20/14 60.0 18.70 19.50
PAYX 141220C00026000 C 12/20/14 26.0 14.60 15.30
PAYX 141220C00027000 C 12/20/14 27.0 13.60 14.30
PAYX 141220C00028000 C 12/20/14 28.0 12.60 13.30
PAYX 141220C00029000 C 12/20/14 29.0 11.60 12.30
PAYX 141220C00030000 C 12/20/14 30.0 10.60 11.30
PAYX 141220C00031000 C 12/20/14 31.0 9.80 10.40
PAYX 141220C00032000 C 12/20/14 32.0 8.80 9.40
PAYX 141220C00033000 C 12/20/14 33.0 7.90 8.40
PAYX 141220C00034000 C 12/20/14 34.0 7.10 7.30
PAYX 141220C00035000 C 12/20/14 35.0 6.20 6.40
PAYX 141220C00036000 C 12/20/14 36.0 5.30 5.50
PAYX 141220C00037000 C 12/20/14 37.0 4.40 4.60
PAYX 141220C00038000 C 12/20/14 38.0 3.60 3.80
PAYX 141220C00039000 C 12/20/14 39.0 2.85 3.00
PAYX 141220C00040000 C 12/20/14 40.0 2.20 2.35
PAYX 141220C00041000 C 12/20/14 41.0 1.65 1.75
PAYX 141220C00042000 C 12/20/14 42.0 1.15 1.25
PAYX 141220C00043000 C 12/20/14 43.0 0.80 0.90
PAYX 141220C00044000 C 12/20/14 44.0 0.55 0.65
PAYX 141220C00045000 C 12/20/14 45.0 0.35 0.45
PAYX 141220C00046000 C 12/20/14 46.0 0.20 0.30
PAYX 141220C00047000 C 12/20/14 47.0 0.10 0.20
PAYX 141220C00048000 C 12/20/14 48.0 0.05 0.15
PAYX 141220C00049000 C 12/20/14 49.0 0.00 0.10
PAYX 141220C00050000 C 12/20/14 50.0 0.00 0.10
PAYX 141220P00026000 P 12/20/14 26.0 0.00 0.10
PAYX 141220P00027000 P 12/20/14 27.0 0.00 0.10
PAYX 141220P00028000 P 12/20/14 28.0 0.05 0.10
PAYX 141220P00029000 P 12/20/14 29.0 0.05 0.15
PAYX 141220P00030000 P 12/20/14 30.0 0.05 0.15
PAYX 141220P00031000 P 12/20/14 31.0 0.10 0.15
PAYX 141220P00032000 P 12/20/14 32.0 0.10 0.20
PAYX 141220P00033000 P 12/20/14 33.0 0.15 0.25
PAYX 141220P00034000 P 12/20/14 34.0 0.20 0.30
PAYX 141220P00035000 P 12/20/14 35.0 0.30 0.40
PAYX 141220P00036000 P 12/20/14 36.0 0.40 0.50
PAYX 141220P00037000 P 12/20/14 37.0 0.60 0.65
PAYX 141220P00038000 P 12/20/14 38.0 0.80 0.90
PAYX 141220P00039000 P 12/20/14 39.0 1.10 1.15
PAYX 141220P00040000 P 12/20/14 40.0 1.45 1.55
PAYX 141220P00041000 P 12/20/14 41.0 1.90 2.00
PAYX 141220P00042000 P 12/20/14 42.0 2.45 2.55
PAYX 141220P00043000 P 12/20/14 43.0 3.10 3.20
PAYX 141220P00044000 P 12/20/14 44.0 3.80 3.90
PAYX 141220P00045000 P 12/20/14 45.0 4.50 4.80
PAYX 141220P00046000 P 12/20/14 46.0 5.40 5.60
PAYX 141220P00047000 P 12/20/14 47.0 6.30 6.60
PAYX 141220P00048000 P 12/20/14 48.0 7.10 7.50
PAYX 141220P00049000 P 12/20/14 49.0 8.10 8.70
PAYX 141220P00050000 P 12/20/14 50.0 9.10 9.70
PAYX 150117C00018000 C 01/17/15 18.0 21.60 24.30
PAYX 150117C00020000 C 01/17/15 20.0 19.80 22.80
PAYX 150117C00021000 C 01/17/15 21.0 19.60 21.80
PAYX 150117C00023000 C 01/17/15 23.0 17.60 18.40
PAYX 150117C00024000 C 01/17/15 24.0 16.60 18.80
PAYX 150117C00025000 C 01/17/15 25.0 15.60 16.30
PAYX 150117C00026000 C 01/17/15 26.0 14.60 15.30
PAYX 150117C00027000 C 01/17/15 27.0 13.60 14.30
PAYX 150117C00028000 C 01/17/15 28.0 12.60 13.30
PAYX 150117C00029000 C 01/17/15 29.0 11.60 12.40
PAYX 150117C00030000 C 01/17/15 30.0 10.60 11.40
PAYX 150117C00031000 C 01/17/15 31.0 9.80 10.40
PAYX 150117C00032000 C 01/17/15 32.0 8.80 9.40
PAYX 150117C00033000 C 01/17/15 33.0 7.90 8.40
PAYX 150117C00034000 C 01/17/15 34.0 7.20 7.40
PAYX 150117C00035000 C 01/17/15 35.0 6.20 6.40
PAYX 150117C00036000 C 01/17/15 36.0 5.30 5.50
PAYX 150117C00037000 C 01/17/15 37.0 4.50 4.70
PAYX 150117C00038000 C 01/17/15 38.0 3.70 3.90
PAYX 150117C00039000 C 01/17/15 39.0 3.00 3.20
PAYX 150117C00040000 C 01/17/15 40.0 2.35 2.50
PAYX 150117C00041000 C 01/17/15 41.0 1.80 1.90
PAYX 150117C00042000 C 01/17/15 42.0 1.35 1.45
PAYX 150117C00043000 C 01/17/15 43.0 0.95 1.05
PAYX 150117C00044000 C 01/17/15 44.0 0.65 0.75
PAYX 150117C00045000 C 01/17/15 45.0 0.45 0.55
PAYX 150117C00046000 C 01/17/15 46.0 0.30 0.40
PAYX 150117C00047000 C 01/17/15 47.0 0.20 0.25
PAYX 150117C00048000 C 01/17/15 48.0 0.10 0.20
PAYX 150117C00049000 C 01/17/15 49.0 0.05 0.15
PAYX 150117C00050000 C 01/17/15 50.0 0.00 0.10
PAYX 150117P00018000 P 01/17/15 18.0 0.00 0.05
PAYX 150117P00020000 P 01/17/15 20.0 0.00 0.05
PAYX 150117P00021000 P 01/17/15 21.0 0.00 0.05
PAYX 150117P00023000 P 01/17/15 23.0 0.00 0.05
PAYX 150117P00024000 P 01/17/15 24.0 0.00 0.05
PAYX 150117P00025000 P 01/17/15 25.0 0.00 0.10
PAYX 150117P00026000 P 01/17/15 26.0 0.00 0.10
PAYX 150117P00027000 P 01/17/15 27.0 0.00 0.10
PAYX 150117P00028000 P 01/17/15 28.0 0.05 0.10
PAYX 150117P00029000 P 01/17/15 29.0 0.05 0.15
PAYX 150117P00030000 P 01/17/15 30.0 0.10 0.20
PAYX 150117P00031000 P 01/17/15 31.0 0.15 0.20
PAYX 150117P00032000 P 01/17/15 32.0 0.15 0.25
PAYX 150117P00033000 P 01/17/15 33.0 0.20 0.30
PAYX 150117P00034000 P 01/17/15 34.0 0.30 0.40
PAYX 150117P00035000 P 01/17/15 35.0 0.40 0.50
PAYX 150117P00036000 P 01/17/15 36.0 0.55 0.60
PAYX 150117P00037000 P 01/17/15 37.0 0.70 0.80
PAYX 150117P00038000 P 01/17/15 38.0 0.95 1.05
PAYX 150117P00039000 P 01/17/15 39.0 1.25 1.30
PAYX 150117P00040000 P 01/17/15 40.0 1.60 1.70
PAYX 150117P00041000 P 01/17/15 41.0 2.05 2.15
PAYX 150117P00042000 P 01/17/15 42.0 2.60 2.70
PAYX 150117P00043000 P 01/17/15 43.0 3.20 3.40
PAYX 150117P00044000 P 01/17/15 44.0 3.90 4.10
PAYX 150117P00045000 P 01/17/15 45.0 4.70 4.90
PAYX 150117P00046000 P 01/17/15 46.0 5.50 5.70
PAYX 150117P00047000 P 01/17/15 47.0 6.40 6.60
PAYX 150117P00048000 P 01/17/15 48.0 7.30 7.50
PAYX 150117P00049000 P 01/17/15 49.0 8.10 8.70
PAYX 150117P00050000 P 01/17/15 50.0 9.10 9.70
PAYX 150320C00025000 C 03/20/15 25.0 15.60 16.30
PAYX 150320C00026000 C 03/20/15 26.0 13.30 16.60
PAYX 150320C00027000 C 03/20/15 27.0 13.00 14.40
PAYX 150320C00028000 C 03/20/15 28.0 12.60 13.40
PAYX 150320C00029000 C 03/20/15 29.0 11.60 12.40
PAYX 150320C00030000 C 03/20/15 30.0 10.60 11.40
PAYX 150320C00031000 C 03/20/15 31.0 9.80 10.40
PAYX 150320C00032000 C 03/20/15 32.0 8.80 9.40
PAYX 150320C00033000 C 03/20/15 33.0 8.10 8.30
PAYX 150320C00034000 C 03/20/15 34.0 7.20 7.40
PAYX 150320C00035000 C 03/20/15 35.0 6.30 6.50
PAYX 150320C00036000 C 03/20/15 36.0 5.40 5.60
PAYX 150320C00037000 C 03/20/15 37.0 4.60 4.80
PAYX 150320C00038000 C 03/20/15 38.0 3.80 4.00
PAYX 150320C00039000 C 03/20/15 39.0 3.10 3.30
PAYX 150320C00040000 C 03/20/15 40.0 2.55 2.70
PAYX 150320C00041000 C 03/20/15 41.0 2.00 2.15
PAYX 150320C00042000 C 03/20/15 42.0 1.55 1.65
PAYX 150320C00043000 C 03/20/15 43.0 1.15 1.30
PAYX 150320C00044000 C 03/20/15 44.0 0.85 0.95
PAYX 150320C00045000 C 03/20/15 45.0 0.60 0.70
PAYX 150320C00046000 C 03/20/15 46.0 0.40 0.55
PAYX 150320C00047000 C 03/20/15 47.0 0.30 0.40
PAYX 150320C00048000 C 03/20/15 48.0 0.20 0.30
PAYX 150320C00049000 C 03/20/15 49.0 0.10 0.20
PAYX 150320C00050000 C 03/20/15 50.0 0.05 0.15
PAYX 150320P00025000 P 03/20/15 25.0 0.05 0.15
PAYX 150320P00026000 P 03/20/15 26.0 0.05 0.15
PAYX 150320P00027000 P 03/20/15 27.0 0.10 0.15
PAYX 150320P00028000 P 03/20/15 28.0 0.10 0.20
PAYX 150320P00029000 P 03/20/15 29.0 0.15 0.25
PAYX 150320P00030000 P 03/20/15 30.0 0.20 0.30
PAYX 150320P00031000 P 03/20/15 31.0 0.25 0.35
PAYX 150320P00032000 P 03/20/15 32.0 0.30 0.40
PAYX 150320P00033000 P 03/20/15 33.0 0.40 0.50
PAYX 150320P00034000 P 03/20/15 34.0 0.50 0.60
PAYX 150320P00035000 P 03/20/15 35.0 0.65 0.75
PAYX 150320P00036000 P 03/20/15 36.0 0.85 0.95
PAYX 150320P00037000 P 03/20/15 37.0 1.05 1.15
PAYX 150320P00038000 P 03/20/15 38.0 1.35 1.45
PAYX 150320P00039000 P 03/20/15 39.0 1.65 1.80
PAYX 150320P00040000 P 03/20/15 40.0 2.10 2.20
PAYX 150320P00041000 P 03/20/15 41.0 2.55 2.70
PAYX 150320P00042000 P 03/20/15 42.0 3.10 3.30
PAYX 150320P00043000 P 03/20/15 43.0 3.70 3.90
PAYX 150320P00044000 P 03/20/15 44.0 4.40 4.60
PAYX 150320P00045000 P 03/20/15 45.0 5.20 5.40
PAYX 150320P00046000 P 03/20/15 46.0 5.90 6.20
PAYX 150320P00047000 P 03/20/15 47.0 6.80 7.10
PAYX 150320P00048000 P 03/20/15 48.0 7.70 8.00
PAYX 150320P00049000 P 03/20/15 49.0 8.70 8.90
PAYX 150320P00050000 P 03/20/15 50.0 9.40 10.00
PAYX 160115C00023000 C 01/15/16 23.0 16.20 19.80
PAYX 160115C00025000 C 01/15/16 25.0 14.80 17.40
PAYX 160115C00028000 C 01/15/16 28.0 12.20 13.80
PAYX 160115C00030000 C 01/15/16 30.0 10.30 11.50
PAYX 160115C00033000 C 01/15/16 33.0 8.20 8.70
PAYX 160115C00035000 C 01/15/16 35.0 6.50 7.10
PAYX 160115C00038000 C 01/15/16 38.0 4.60 4.90
PAYX 160115C00040000 C 01/15/16 40.0 3.50 3.70
PAYX 160115C00042000 C 01/15/16 42.0 2.55 2.75
PAYX 160115C00045000 C 01/15/16 45.0 1.55 1.70
PAYX 160115C00047000 C 01/15/16 47.0 1.05 1.20
PAYX 160115C00050000 C 01/15/16 50.0 0.60 0.70
PAYX 160115C00055000 C 01/15/16 55.0 0.20 0.30
PAYX 160115C00060000 C 01/15/16 60.0 0.05 0.15
PAYX 160115P00023000 P 01/15/16 23.0 0.20 0.35
PAYX 160115P00025000 P 01/15/16 25.0 0.35 0.45
PAYX 160115P00028000 P 01/15/16 28.0 0.55 0.70
PAYX 160115P00030000 P 01/15/16 30.0 0.80 0.95
PAYX 160115P00033000 P 01/15/16 33.0 1.35 1.50
PAYX 160115P00035000 P 01/15/16 35.0 1.90 2.00
PAYX 160115P00038000 P 01/15/16 38.0 2.95 3.10
PAYX 160115P00040000 P 01/15/16 40.0 3.90 4.10
PAYX 160115P00042000 P 01/15/16 42.0 5.00 5.20
PAYX 160115P00045000 P 01/15/16 45.0 7.00 7.20
PAYX 160115P00047000 P 01/15/16 47.0 8.50 8.70
PAYX 160115P00050000 P 01/15/16 50.0 10.60 11.50
PAYX 160115P00055000 P 01/15/16 55.0 15.20 16.10
PAYX 160115P00060000 P 01/15/16 60.0 19.80 21.50

OPRA data is delayed 15 minutes.