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 (2017-08-11)Premium Content

Paychex Inc (PAYX)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 170915C00032500 C 09/15/17 32.5 22.20 22.80
PAYX 170915C00035000 C 09/15/17 35.0 19.60 20.50
PAYX 170915C00037500 C 09/15/17 37.5 17.20 17.90
PAYX 170915C00040000 C 09/15/17 40.0 14.90 15.20
PAYX 170915C00042500 C 09/15/17 42.5 12.40 12.70
PAYX 170915C00045000 C 09/15/17 45.0 9.90 10.20
PAYX 170915C00047500 C 09/15/17 47.5 7.50 7.80
PAYX 170915C00050000 C 09/15/17 50.0 5.00 5.30
PAYX 170915C00052500 C 09/15/17 52.5 2.75 3.00
PAYX 170915C00055000 C 09/15/17 55.0 1.00 1.15
PAYX 170915C00057500 C 09/15/17 57.5 0.20 0.30
PAYX 170915C00060000 C 09/15/17 60.0 0.00 0.10
PAYX 170915C00062500 C 09/15/17 62.5 0.00 0.05
PAYX 170915C00065000 C 09/15/17 65.0 0.00 0.05
PAYX 170915C00067500 C 09/15/17 67.5 0.00 0.05
PAYX 170915C00070000 C 09/15/17 70.0 0.00 0.05
PAYX 170915C00075000 C 09/15/17 75.0 0.00 0.05
PAYX 170915C00080000 C 09/15/17 80.0 0.00 0.05
PAYX 170915C00085000 C 09/15/17 85.0 0.00 0.05
PAYX 170915C00090000 C 09/15/17 90.0 0.00 0.05
PAYX 170915P00032500 P 09/15/17 32.5 0.00 0.05
PAYX 170915P00035000 P 09/15/17 35.0 0.00 0.05
PAYX 170915P00037500 P 09/15/17 37.5 0.00 0.05
PAYX 170915P00040000 P 09/15/17 40.0 0.00 0.05
PAYX 170915P00042500 P 09/15/17 42.5 0.00 0.05
PAYX 170915P00045000 P 09/15/17 45.0 0.00 0.10
PAYX 170915P00047500 P 09/15/17 47.5 0.00 0.05
PAYX 170915P00050000 P 09/15/17 50.0 0.05 0.15
PAYX 170915P00052500 P 09/15/17 52.5 0.25 0.35
PAYX 170915P00055000 P 09/15/17 55.0 0.95 1.05
PAYX 170915P00057500 P 09/15/17 57.5 2.65 2.80
PAYX 170915P00060000 P 09/15/17 60.0 4.90 5.20
PAYX 170915P00062500 P 09/15/17 62.5 7.40 7.60
PAYX 170915P00065000 P 09/15/17 65.0 9.90 10.10
PAYX 170915P00067500 P 09/15/17 67.5 12.20 12.80
PAYX 170915P00070000 P 09/15/17 70.0 14.70 15.40
PAYX 170915P00075000 P 09/15/17 75.0 19.70 20.30
PAYX 170915P00080000 P 09/15/17 80.0 24.90 25.10
PAYX 170915P00085000 P 09/15/17 85.0 29.70 30.40
PAYX 170915P00090000 P 09/15/17 90.0 34.80 35.20
PAYX 171215C00040000 C 12/15/17 40.0 14.90 15.40
PAYX 171215C00042500 C 12/15/17 42.5 12.30 13.00
PAYX 171215C00045000 C 12/15/17 45.0 10.00 10.50
PAYX 171215C00047500 C 12/15/17 47.5 7.80 8.20
PAYX 171215C00050000 C 12/15/17 50.0 5.60 5.90
PAYX 171215C00052500 C 12/15/17 52.5 3.60 3.90
PAYX 171215C00055000 C 12/15/17 55.0 2.20 2.35
PAYX 171215C00057500 C 12/15/17 57.5 1.10 1.30
PAYX 171215C00060000 C 12/15/17 60.0 0.50 0.60
PAYX 171215C00062500 C 12/15/17 62.5 0.15 0.35
PAYX 171215C00065000 C 12/15/17 65.0 0.05 0.20
PAYX 171215C00067500 C 12/15/17 67.5 0.00 0.10
PAYX 171215C00070000 C 12/15/17 70.0 0.00 0.10
PAYX 171215C00075000 C 12/15/17 75.0 0.00 0.05
PAYX 171215P00040000 P 12/15/17 40.0 0.05 0.20
PAYX 171215P00042500 P 12/15/17 42.5 0.15 0.25
PAYX 171215P00045000 P 12/15/17 45.0 0.25 0.35
PAYX 171215P00047500 P 12/15/17 47.5 0.45 0.60
PAYX 171215P00050000 P 12/15/17 50.0 0.75 0.90
PAYX 171215P00052500 P 12/15/17 52.5 1.40 1.55
PAYX 171215P00055000 P 12/15/17 55.0 2.40 2.60
PAYX 171215P00057500 P 12/15/17 57.5 3.80 4.10
PAYX 171215P00060000 P 12/15/17 60.0 5.70 6.00
PAYX 171215P00062500 P 12/15/17 62.5 7.90 8.20
PAYX 171215P00065000 P 12/15/17 65.0 10.10 10.60
PAYX 171215P00067500 P 12/15/17 67.5 12.60 13.00
PAYX 171215P00070000 P 12/15/17 70.0 15.10 15.60
PAYX 171215P00075000 P 12/15/17 75.0 19.80 20.80
PAYX 180119C00025000 C 01/19/18 25.0 29.50 30.60
PAYX 180119C00030000 C 01/19/18 30.0 24.70 25.40
PAYX 180119C00032500 C 01/19/18 32.5 22.10 22.80
PAYX 180119C00035000 C 01/19/18 35.0 19.80 20.50
PAYX 180119C00037500 C 01/19/18 37.5 17.20 18.00
PAYX 180119C00040000 C 01/19/18 40.0 14.80 15.50
PAYX 180119C00042500 C 01/19/18 42.5 12.30 13.20
PAYX 180119C00045000 C 01/19/18 45.0 10.20 10.50
PAYX 180119C00047500 C 01/19/18 47.5 7.90 8.30
PAYX 180119C00050000 C 01/19/18 50.0 5.80 6.10
PAYX 180119C00052500 C 01/19/18 52.5 4.00 4.30
PAYX 180119C00055000 C 01/19/18 55.0 2.45 2.75
PAYX 180119C00057500 C 01/19/18 57.5 1.40 1.60
PAYX 180119C00060000 C 01/19/18 60.0 0.70 0.85
PAYX 180119C00062500 C 01/19/18 62.5 0.25 0.45
PAYX 180119C00065000 C 01/19/18 65.0 0.10 0.25
PAYX 180119C00067500 C 01/19/18 67.5 0.05 0.15
PAYX 180119C00070000 C 01/19/18 70.0 0.00 0.10
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.05
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.05
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.05
PAYX 180119P00030000 P 01/19/18 30.0 0.00 0.10
PAYX 180119P00032500 P 01/19/18 32.5 0.00 0.15
PAYX 180119P00035000 P 01/19/18 35.0 0.05 0.20
PAYX 180119P00037500 P 01/19/18 37.5 0.05 0.20
PAYX 180119P00040000 P 01/19/18 40.0 0.10 0.25
PAYX 180119P00042500 P 01/19/18 42.5 0.20 0.35
PAYX 180119P00045000 P 01/19/18 45.0 0.35 0.50
PAYX 180119P00047500 P 01/19/18 47.5 0.60 0.75
PAYX 180119P00050000 P 01/19/18 50.0 1.05 1.20
PAYX 180119P00052500 P 01/19/18 52.5 1.70 1.90
PAYX 180119P00055000 P 01/19/18 55.0 2.70 2.90
PAYX 180119P00057500 P 01/19/18 57.5 4.10 4.40
PAYX 180119P00060000 P 01/19/18 60.0 5.80 6.10
PAYX 180119P00062500 P 01/19/18 62.5 7.90 8.30
PAYX 180119P00065000 P 01/19/18 65.0 10.10 10.70
PAYX 180119P00067500 P 01/19/18 67.5 12.50 13.30
PAYX 180119P00070000 P 01/19/18 70.0 15.00 15.60
PAYX 180119P00075000 P 01/19/18 75.0 20.00 20.60
PAYX 180119P00080000 P 01/19/18 80.0 24.80 25.80
PAYX 180316C00035000 C 03/16/18 35.0 19.80 20.60
PAYX 180316C00037500 C 03/16/18 37.5 16.90 18.70
PAYX 180316C00040000 C 03/16/18 40.0 14.30 16.00
PAYX 180316C00042500 C 03/16/18 42.5 12.20 13.80
PAYX 180316C00045000 C 03/16/18 45.0 10.20 10.70
PAYX 180316C00047500 C 03/16/18 47.5 8.00 8.40
PAYX 180316C00050000 C 03/16/18 50.0 5.90 6.40
PAYX 180316C00052500 C 03/16/18 52.5 4.20 4.60
PAYX 180316C00055000 C 03/16/18 55.0 2.70 3.20
PAYX 180316C00057500 C 03/16/18 57.5 1.60 1.90
PAYX 180316C00060000 C 03/16/18 60.0 0.85 1.10
PAYX 180316C00062500 C 03/16/18 62.5 0.40 0.65
PAYX 180316C00065000 C 03/16/18 65.0 0.15 0.35
PAYX 180316C00067500 C 03/16/18 67.5 0.05 0.20
PAYX 180316C00070000 C 03/16/18 70.0 0.00 0.15
PAYX 180316C00075000 C 03/16/18 75.0 0.00 0.10
PAYX 180316P00035000 P 03/16/18 35.0 0.10 0.25
PAYX 180316P00037500 P 03/16/18 37.5 0.15 0.30
PAYX 180316P00040000 P 03/16/18 40.0 0.25 0.40
PAYX 180316P00042500 P 03/16/18 42.5 0.35 0.55
PAYX 180316P00045000 P 03/16/18 45.0 0.55 0.80
PAYX 180316P00047500 P 03/16/18 47.5 0.90 1.15
PAYX 180316P00050000 P 03/16/18 50.0 1.40 1.70
PAYX 180316P00052500 P 03/16/18 52.5 2.15 2.50
PAYX 180316P00055000 P 03/16/18 55.0 3.20 3.60
PAYX 180316P00057500 P 03/16/18 57.5 4.60 5.00
PAYX 180316P00060000 P 03/16/18 60.0 6.30 6.80
PAYX 180316P00062500 P 03/16/18 62.5 8.30 8.80
PAYX 180316P00065000 P 03/16/18 65.0 10.50 11.10
PAYX 180316P00067500 P 03/16/18 67.5 12.30 14.50
PAYX 180316P00070000 P 03/16/18 70.0 14.50 16.80
PAYX 180316P00075000 P 03/16/18 75.0 19.70 21.30
PAYX 190118C00030000 C 01/18/19 30.0 24.40 25.90
PAYX 190118C00032500 C 01/18/19 32.5 21.50 23.50
PAYX 190118C00035000 C 01/18/19 35.0 19.40 20.90
PAYX 190118C00037500 C 01/18/19 37.5 15.70 19.70
PAYX 190118C00040000 C 01/18/19 40.0 15.00 15.90
PAYX 190118C00042500 C 01/18/19 42.5 12.80 13.60
PAYX 190118C00045000 C 01/18/19 45.0 10.60 11.30
PAYX 190118C00047500 C 01/18/19 47.5 8.70 9.60
PAYX 190118C00050000 C 01/18/19 50.0 6.80 7.60
PAYX 190118C00052500 C 01/18/19 52.5 5.30 6.40
PAYX 190118C00055000 C 01/18/19 55.0 4.00 4.60
PAYX 190118C00057500 C 01/18/19 57.5 2.95 3.50
PAYX 190118C00060000 C 01/18/19 60.0 2.05 2.70
PAYX 190118C00062500 C 01/18/19 62.5 1.50 1.95
PAYX 190118C00065000 C 01/18/19 65.0 0.90 1.40
PAYX 190118C00067500 C 01/18/19 67.5 0.55 0.95
PAYX 190118C00070000 C 01/18/19 70.0 0.30 0.70
PAYX 190118C00075000 C 01/18/19 75.0 0.10 0.35
PAYX 190118C00080000 C 01/18/19 80.0 0.00 0.20
PAYX 190118P00030000 P 01/18/19 30.0 0.35 0.65
PAYX 190118P00032500 P 01/18/19 32.5 0.45 0.75
PAYX 190118P00035000 P 01/18/19 35.0 0.65 0.85
PAYX 190118P00037500 P 01/18/19 37.5 0.80 1.10
PAYX 190118P00040000 P 01/18/19 40.0 1.15 1.35
PAYX 190118P00042500 P 01/18/19 42.5 1.35 1.75
PAYX 190118P00045000 P 01/18/19 45.0 1.80 2.25
PAYX 190118P00047500 P 01/18/19 47.5 2.40 3.10
PAYX 190118P00050000 P 01/18/19 50.0 3.20 3.70
PAYX 190118P00052500 P 01/18/19 52.5 4.10 4.70
PAYX 190118P00055000 P 01/18/19 55.0 5.30 5.90
PAYX 190118P00057500 P 01/18/19 57.5 6.70 7.30
PAYX 190118P00060000 P 01/18/19 60.0 8.30 8.90
PAYX 190118P00062500 P 01/18/19 62.5 10.10 10.70
PAYX 190118P00065000 P 01/18/19 65.0 12.10 12.70
PAYX 190118P00067500 P 01/18/19 67.5 14.20 14.80
PAYX 190118P00070000 P 01/18/19 70.0 15.90 17.30
PAYX 190118P00075000 P 01/18/19 75.0 18.90 23.00
PAYX 190118P00080000 P 01/18/19 80.0 24.60 27.10

OPRA data is delayed 15 minutes.