Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Paychex Inc (PAYX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 140419C00033000 C 04/19/14 33.0 7.50 9.40
PAYX 140419C00034000 C 04/19/14 34.0 6.60 8.30
PAYX 140419C00035000 C 04/19/14 35.0 5.50 7.30
PAYX 140419C00036000 C 04/19/14 36.0 4.60 5.60
PAYX 140419C00037000 C 04/19/14 37.0 3.60 4.40
PAYX 140419C00038000 C 04/19/14 38.0 2.60 3.30
PAYX 140419C00039000 C 04/19/14 39.0 1.65 2.25
PAYX 140419C00040000 C 04/19/14 40.0 0.90 1.10
PAYX 140419C00041000 C 04/19/14 41.0 0.00 0.05
PAYX 140419C00042000 C 04/19/14 42.0 0.00 0.05
PAYX 140419C00043000 C 04/19/14 43.0 0.00 0.05
PAYX 140419C00044000 C 04/19/14 44.0 0.00 0.05
PAYX 140419C00045000 C 04/19/14 45.0 0.00 0.05
PAYX 140419C00046000 C 04/19/14 46.0 0.00 0.05
PAYX 140419C00047000 C 04/19/14 47.0 0.00 0.05
PAYX 140419C00048000 C 04/19/14 48.0 0.00 0.05
PAYX 140419C00049000 C 04/19/14 49.0 0.00 0.05
PAYX 140419P00033000 P 04/19/14 33.0 0.00 0.05
PAYX 140419P00034000 P 04/19/14 34.0 0.00 0.05
PAYX 140419P00035000 P 04/19/14 35.0 0.00 0.05
PAYX 140419P00036000 P 04/19/14 36.0 0.00 0.05
PAYX 140419P00037000 P 04/19/14 37.0 0.00 0.05
PAYX 140419P00038000 P 04/19/14 38.0 0.00 0.05
PAYX 140419P00039000 P 04/19/14 39.0 0.00 0.05
PAYX 140419P00040000 P 04/19/14 40.0 0.00 0.05
PAYX 140419P00041000 P 04/19/14 41.0 0.00 0.10
PAYX 140419P00042000 P 04/19/14 42.0 0.90 1.35
PAYX 140419P00043000 P 04/19/14 43.0 1.75 2.35
PAYX 140419P00044000 P 04/19/14 44.0 2.75 3.40
PAYX 140419P00045000 P 04/19/14 45.0 3.70 4.30
PAYX 140419P00046000 P 04/19/14 46.0 4.70 6.60
PAYX 140419P00047000 P 04/19/14 47.0 5.70 7.90
PAYX 140419P00048000 P 04/19/14 48.0 6.70 8.60
PAYX 140419P00049000 P 04/19/14 49.0 7.70 9.70
PAYX 140517C00034000 C 05/17/14 34.0 6.60 7.30
PAYX 140517C00035000 C 05/17/14 35.0 5.60 7.30
PAYX 140517C00036000 C 05/17/14 36.0 4.60 5.30
PAYX 140517C00037000 C 05/17/14 37.0 3.60 4.30
PAYX 140517C00038000 C 05/17/14 38.0 2.75 3.30
PAYX 140517C00039000 C 05/17/14 39.0 1.95 2.10
PAYX 140517C00040000 C 05/17/14 40.0 1.10 1.25
PAYX 140517C00041000 C 05/17/14 41.0 0.50 0.60
PAYX 140517C00042000 C 05/17/14 42.0 0.20 0.30
PAYX 140517C00043000 C 05/17/14 43.0 0.05 0.15
PAYX 140517C00044000 C 05/17/14 44.0 0.00 0.10
PAYX 140517C00045000 C 05/17/14 45.0 0.00 0.05
PAYX 140517C00046000 C 05/17/14 46.0 0.00 0.05
PAYX 140517C00047000 C 05/17/14 47.0 0.00 0.05
PAYX 140517C00048000 C 05/17/14 48.0 0.00 0.05
PAYX 140517C00049000 C 05/17/14 49.0 0.00 0.05
PAYX 140517C00050000 C 05/17/14 50.0 0.00 0.05
PAYX 140517C00055000 C 05/17/14 55.0 0.00 0.05
PAYX 140517P00034000 P 05/17/14 34.0 0.00 0.05
PAYX 140517P00035000 P 05/17/14 35.0 0.00 0.05
PAYX 140517P00036000 P 05/17/14 36.0 0.00 0.10
PAYX 140517P00037000 P 05/17/14 37.0 0.00 0.10
PAYX 140517P00038000 P 05/17/14 38.0 0.05 0.15
PAYX 140517P00039000 P 05/17/14 39.0 0.20 0.25
PAYX 140517P00040000 P 05/17/14 40.0 0.45 0.50
PAYX 140517P00041000 P 05/17/14 41.0 0.90 1.00
PAYX 140517P00042000 P 05/17/14 42.0 1.55 1.70
PAYX 140517P00043000 P 05/17/14 43.0 2.40 2.55
PAYX 140517P00044000 P 05/17/14 44.0 3.10 3.60
PAYX 140517P00045000 P 05/17/14 45.0 4.10 4.70
PAYX 140517P00046000 P 05/17/14 46.0 5.10 5.80
PAYX 140517P00047000 P 05/17/14 47.0 6.10 6.90
PAYX 140517P00048000 P 05/17/14 48.0 7.10 7.80
PAYX 140517P00049000 P 05/17/14 49.0 6.80 10.20
PAYX 140517P00050000 P 05/17/14 50.0 7.80 11.10
PAYX 140517P00055000 P 05/17/14 55.0 13.00 14.90
PAYX 140621C00024000 C 06/21/14 24.0 15.90 17.70
PAYX 140621C00025000 C 06/21/14 25.0 14.90 16.60
PAYX 140621C00026000 C 06/21/14 26.0 13.90 15.50
PAYX 140621C00027000 C 06/21/14 27.0 12.90 14.70
PAYX 140621C00028000 C 06/21/14 28.0 12.20 13.50
PAYX 140621C00029000 C 06/21/14 29.0 11.40 12.40
PAYX 140621C00030000 C 06/21/14 30.0 9.10 12.70
PAYX 140621C00031000 C 06/21/14 31.0 9.50 10.50
PAYX 140621C00032000 C 06/21/14 32.0 8.60 9.30
PAYX 140621C00033000 C 06/21/14 33.0 7.60 9.20
PAYX 140621C00034000 C 06/21/14 34.0 6.60 7.30
PAYX 140621C00035000 C 06/21/14 35.0 5.60 6.30
PAYX 140621C00036000 C 06/21/14 36.0 4.60 5.30
PAYX 140621C00037000 C 06/21/14 37.0 3.90 4.10
PAYX 140621C00038000 C 06/21/14 38.0 2.95 3.10
PAYX 140621C00039000 C 06/21/14 39.0 2.10 2.30
PAYX 140621C00040000 C 06/21/14 40.0 1.40 1.50
PAYX 140621C00041000 C 06/21/14 41.0 0.85 0.95
PAYX 140621C00042000 C 06/21/14 42.0 0.50 0.60
PAYX 140621C00043000 C 06/21/14 43.0 0.25 0.35
PAYX 140621C00044000 C 06/21/14 44.0 0.10 0.20
PAYX 140621C00045000 C 06/21/14 45.0 0.05 0.15
PAYX 140621C00046000 C 06/21/14 46.0 0.00 0.10
PAYX 140621C00047000 C 06/21/14 47.0 0.00 0.05
PAYX 140621C00048000 C 06/21/14 48.0 0.00 0.05
PAYX 140621C00049000 C 06/21/14 49.0 0.00 0.05
PAYX 140621C00050000 C 06/21/14 50.0 0.00 0.05
PAYX 140621C00055000 C 06/21/14 55.0 0.00 0.05
PAYX 140621C00060000 C 06/21/14 60.0 0.00 0.05
PAYX 140621P00024000 P 06/21/14 24.0 0.00 0.05
PAYX 140621P00025000 P 06/21/14 25.0 0.00 0.05
PAYX 140621P00026000 P 06/21/14 26.0 0.00 0.05
PAYX 140621P00027000 P 06/21/14 27.0 0.00 0.05
PAYX 140621P00028000 P 06/21/14 28.0 0.00 0.05
PAYX 140621P00029000 P 06/21/14 29.0 0.00 0.05
PAYX 140621P00030000 P 06/21/14 30.0 0.00 0.05
PAYX 140621P00031000 P 06/21/14 31.0 0.00 0.05
PAYX 140621P00032000 P 06/21/14 32.0 0.00 0.10
PAYX 140621P00033000 P 06/21/14 33.0 0.00 0.10
PAYX 140621P00034000 P 06/21/14 34.0 0.00 0.10
PAYX 140621P00035000 P 06/21/14 35.0 0.05 0.15
PAYX 140621P00036000 P 06/21/14 36.0 0.10 0.20
PAYX 140621P00037000 P 06/21/14 37.0 0.15 0.25
PAYX 140621P00038000 P 06/21/14 38.0 0.30 0.35
PAYX 140621P00039000 P 06/21/14 39.0 0.45 0.55
PAYX 140621P00040000 P 06/21/14 40.0 0.80 0.90
PAYX 140621P00041000 P 06/21/14 41.0 1.25 1.35
PAYX 140621P00042000 P 06/21/14 42.0 1.85 2.00
PAYX 140621P00043000 P 06/21/14 43.0 2.60 2.75
PAYX 140621P00044000 P 06/21/14 44.0 3.50 3.60
PAYX 140621P00045000 P 06/21/14 45.0 4.40 4.60
PAYX 140621P00046000 P 06/21/14 46.0 5.10 5.70
PAYX 140621P00047000 P 06/21/14 47.0 6.10 6.80
PAYX 140621P00048000 P 06/21/14 48.0 7.10 7.80
PAYX 140621P00049000 P 06/21/14 49.0 8.10 8.80
PAYX 140621P00050000 P 06/21/14 50.0 9.10 9.90
PAYX 140621P00055000 P 06/21/14 55.0 13.80 15.20
PAYX 140621P00060000 P 06/21/14 60.0 17.70 21.20
PAYX 140920C00025000 C 09/20/14 25.0 14.20 17.60
PAYX 140920C00026000 C 09/20/14 26.0 14.40 15.70
PAYX 140920C00027000 C 09/20/14 27.0 12.20 15.70
PAYX 140920C00028000 C 09/20/14 28.0 12.00 14.20
PAYX 140920C00029000 C 09/20/14 29.0 11.40 12.70
PAYX 140920C00030000 C 09/20/14 30.0 10.50 11.30
PAYX 140920C00031000 C 09/20/14 31.0 9.60 10.50
PAYX 140920C00032000 C 09/20/14 32.0 8.60 9.30
PAYX 140920C00033000 C 09/20/14 33.0 7.60 8.30
PAYX 140920C00034000 C 09/20/14 34.0 6.60 7.30
PAYX 140920C00035000 C 09/20/14 35.0 5.70 6.30
PAYX 140920C00036000 C 09/20/14 36.0 4.90 5.20
PAYX 140920C00037000 C 09/20/14 37.0 4.10 4.30
PAYX 140920C00038000 C 09/20/14 38.0 3.30 3.50
PAYX 140920C00039000 C 09/20/14 39.0 2.60 2.70
PAYX 140920C00040000 C 09/20/14 40.0 1.95 2.05
PAYX 140920C00041000 C 09/20/14 41.0 1.45 1.55
PAYX 140920C00042000 C 09/20/14 42.0 1.05 1.15
PAYX 140920C00043000 C 09/20/14 43.0 0.70 0.80
PAYX 140920C00044000 C 09/20/14 44.0 0.45 0.55
PAYX 140920C00045000 C 09/20/14 45.0 0.30 0.40
PAYX 140920C00046000 C 09/20/14 46.0 0.20 0.30
PAYX 140920C00047000 C 09/20/14 47.0 0.10 0.20
PAYX 140920C00048000 C 09/20/14 48.0 0.05 0.15
PAYX 140920C00049000 C 09/20/14 49.0 0.05 0.10
PAYX 140920C00050000 C 09/20/14 50.0 0.00 0.10
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 0.10
PAYX 140920P00026000 P 09/20/14 26.0 0.00 0.10
PAYX 140920P00027000 P 09/20/14 27.0 0.00 0.10
PAYX 140920P00028000 P 09/20/14 28.0 0.05 0.10
PAYX 140920P00029000 P 09/20/14 29.0 0.05 0.15
PAYX 140920P00030000 P 09/20/14 30.0 0.05 0.15
PAYX 140920P00031000 P 09/20/14 31.0 0.10 0.20
PAYX 140920P00032000 P 09/20/14 32.0 0.15 0.25
PAYX 140920P00033000 P 09/20/14 33.0 0.15 0.30
PAYX 140920P00034000 P 09/20/14 34.0 0.25 0.35
PAYX 140920P00035000 P 09/20/14 35.0 0.35 0.45
PAYX 140920P00036000 P 09/20/14 36.0 0.50 0.55
PAYX 140920P00037000 P 09/20/14 37.0 0.65 0.75
PAYX 140920P00038000 P 09/20/14 38.0 0.90 1.00
PAYX 140920P00039000 P 09/20/14 39.0 1.25 1.30
PAYX 140920P00040000 P 09/20/14 40.0 1.65 1.75
PAYX 140920P00041000 P 09/20/14 41.0 2.15 2.25
PAYX 140920P00042000 P 09/20/14 42.0 2.70 2.85
PAYX 140920P00043000 P 09/20/14 43.0 3.40 3.60
PAYX 140920P00044000 P 09/20/14 44.0 4.20 4.30
PAYX 140920P00045000 P 09/20/14 45.0 5.00 5.20
PAYX 140920P00046000 P 09/20/14 46.0 5.90 6.00
PAYX 140920P00047000 P 09/20/14 47.0 6.80 7.00
PAYX 140920P00048000 P 09/20/14 48.0 7.50 7.90
PAYX 140920P00049000 P 09/20/14 49.0 8.50 9.10
PAYX 140920P00050000 P 09/20/14 50.0 9.40 10.10
PAYX 140920P00055000 P 09/20/14 55.0 14.40 15.10
PAYX 140920P00060000 P 09/20/14 60.0 19.20 20.30
PAYX 150117C00018000 C 01/17/15 18.0 22.80 23.10
PAYX 150117C00020000 C 01/17/15 20.0 20.80 21.10
PAYX 150117C00023000 C 01/17/15 23.0 17.80 18.10
PAYX 150117C00025000 C 01/17/15 25.0 15.80 16.10
PAYX 150117C00028000 C 01/17/15 28.0 12.80 13.10
PAYX 150117C00030000 C 01/17/15 30.0 10.90 11.10
PAYX 150117C00032000 C 01/17/15 32.0 8.90 9.10
PAYX 150117C00035000 C 01/17/15 35.0 6.00 6.20
PAYX 150117C00037000 C 01/17/15 37.0 4.40 4.70
PAYX 150117C00040000 C 01/17/15 40.0 2.55 2.65
PAYX 150117C00042000 C 01/17/15 42.0 1.60 1.70
PAYX 150117C00045000 C 01/17/15 45.0 0.75 0.80
PAYX 150117C00047000 C 01/17/15 47.0 0.40 0.50
PAYX 150117C00050000 C 01/17/15 50.0 0.15 0.25
PAYX 150117P00018000 P 01/17/15 18.0 0.00 0.10
PAYX 150117P00020000 P 01/17/15 20.0 0.00 0.10
PAYX 150117P00023000 P 01/17/15 23.0 0.05 0.15
PAYX 150117P00025000 P 01/17/15 25.0 0.10 0.20
PAYX 150117P00028000 P 01/17/15 28.0 0.15 0.30
PAYX 150117P00030000 P 01/17/15 30.0 0.25 0.35
PAYX 150117P00032000 P 01/17/15 32.0 0.40 0.50
PAYX 150117P00035000 P 01/17/15 35.0 0.85 0.95
PAYX 150117P00037000 P 01/17/15 37.0 1.35 1.45
PAYX 150117P00040000 P 01/17/15 40.0 2.50 2.65
PAYX 150117P00042000 P 01/17/15 42.0 3.60 3.80
PAYX 150117P00045000 P 01/17/15 45.0 5.70 5.90
PAYX 150117P00047000 P 01/17/15 47.0 7.40 7.60
PAYX 150117P00050000 P 01/17/15 50.0 10.10 10.30
PAYX 160115C00023000 C 01/15/16 23.0 17.80 18.10
PAYX 160115C00025000 C 01/15/16 25.0 15.80 16.10
PAYX 160115C00028000 C 01/15/16 28.0 12.80 13.10
PAYX 160115C00030000 C 01/15/16 30.0 10.80 11.10
PAYX 160115C00033000 C 01/15/16 33.0 8.10 8.30
PAYX 160115C00035000 C 01/15/16 35.0 6.50 6.80
PAYX 160115C00038000 C 01/15/16 38.0 4.50 4.80
PAYX 160115C00040000 C 01/15/16 40.0 3.50 3.70
PAYX 160115C00042000 C 01/15/16 42.0 2.65 2.80
PAYX 160115C00045000 C 01/15/16 45.0 1.70 1.85
PAYX 160115C00047000 C 01/15/16 47.0 1.25 1.40
PAYX 160115C00050000 C 01/15/16 50.0 0.75 0.90
PAYX 160115C00055000 C 01/15/16 55.0 0.30 0.45
PAYX 160115C00060000 C 01/15/16 60.0 0.10 0.20
PAYX 160115P00023000 P 01/15/16 23.0 0.30 0.45
PAYX 160115P00025000 P 01/15/16 25.0 0.45 0.60
PAYX 160115P00028000 P 01/15/16 28.0 0.80 0.90
PAYX 160115P00030000 P 01/15/16 30.0 1.10 1.25
PAYX 160115P00033000 P 01/15/16 33.0 1.75 1.90
PAYX 160115P00035000 P 01/15/16 35.0 2.35 2.50
PAYX 160115P00038000 P 01/15/16 38.0 3.60 3.80
PAYX 160115P00040000 P 01/15/16 40.0 4.60 4.80
PAYX 160115P00042000 P 01/15/16 42.0 5.70 6.00
PAYX 160115P00045000 P 01/15/16 45.0 7.80 8.00
PAYX 160115P00047000 P 01/15/16 47.0 9.30 9.60
PAYX 160115P00050000 P 01/15/16 50.0 11.80 12.10
PAYX 160115P00055000 P 01/15/16 55.0 16.40 16.60
PAYX 160115P00060000 P 01/15/16 60.0 21.20 21.40

OPRA data is delayed 15 minutes.