$47.35 0.00 (0.00%) Paychex Inc - NASDAQ

Nov. 28, 2014 | 12:56 PM
Last Trade: 47.35
Trade Time: Nov 28 12:56 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 47.35
Open: 46.75
Bid: 47.34
Ask: 47.35
Options:

Call Options: PAYX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 PAYX1420L26 20.90 0.00 20.50 90.0 22.40 92.0 0.0 0
27.00 PAYX1420L27 18.60 0.00 19.70 10.0 21.30 10.0 0.0 0
28.00 PAYX1420L28 17.60 0.00 18.70 10.0 20.30 10.0 0.0 0
29.00 PAYX1420L29 16.60 0.00 17.70 10.0 19.30 10.0 0.0 0
30.00 PAYX1420L30 15.60 0.00 16.70 10.0 18.30 10.0 0.0 0
31.00 PAYX1420L31 14.60 0.00 15.70 10.0 17.30 10.0 0.0 0
32.00 PAYX1420L32 13.60 0.00 13.70 24.0 15.80 445.0 0.0 0
33.00 PAYX1420L33 12.60 0.00 13.70 10.0 15.30 10.0 0.0 0
34.00 PAYX1420L34 11.70 0.00 12.70 10.0 14.30 10.0 0.0 0
35.00 PAYX1420L35 8.81 -1.89 11.70 10.0 13.30 10.0 2.0 2
36.00 PAYX1420L36 9.90 0.20 10.70 10.0 12.30 10.0 4.0 2
37.00 PAYX1420L37 5.28 -3.42 8.60 15.0 12.40 15.0 3.0 1
38.00 PAYX1420L38 7.90 0.20 7.60 1.0 11.30 1.0 30.0 37
39.00 PAYX1420L39 6.90 0.20 6.70 147.0 10.20 147.0 30.0 27
40.00 PAYX1420L40 5.80 -1.40 7.00 61.0 7.80 73.0 1210.0 555
41.00 PAYX1420L41 6.40 0.00 6.00 518.0 6.80 738.0 3.0 8
42.00 PAYX1420L42 5.50 0.30 5.10 614.0 5.80 813.0 1.0 9
43.00 PAYX1420L43 4.20 0.00 4.10 606.0 4.90 955.0 10.0 79
44.00 PAYX1420L44 3.67 0.37 3.30 334.0 3.70 598.0 4.0 1,034
45.00 PAYX1420L45 2.55 0.20 2.40 201.0 2.75 25.0 5.0 2,716
46.00 PAYX1420L46 1.80 0.25 1.60 157.0 1.95 1078.0 220.0 36,443
47.00 PAYX1420L47 0.95 0.10 0.85 308.0 1.00 580.0 19.0 1,352
48.00 PAYX1420L48 0.45 0.02 0.40 101.0 0.50 707.0 19.0 1,578
49.00 PAYX1420L49 0.21 0.01 0.15 150.0 0.20 474.0 17.0 1,822
50.00 PAYX1420L50 0.03 0.00 0.05 117.0 0.10 733.0 16.0 1,004
55.00 PAYX1420L55 0.05 0.00 0.00 0.0 0.05 360.0 0.0 0
60.00 PAYX1420L60 0.05 0.00 0.00 0.0 0.05 382.0 0.0 0

Put Options: PAYX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 PAYX1420X26 0.05 0.00 0.05 30.0 0.05 424.0 0.0 0
27.00 PAYX1420X27 0.05 0.00 0.05 38.0 0.05 448.0 0.0 0
28.00 PAYX1420X28 0.05 0.00 0.05 36.0 0.05 498.0 0.0 0
29.00 PAYX1420X29 0.05 0.00 0.05 40.0 0.05 448.0 0.0 0
30.00 PAYX1420X30 0.20 0.15 0.05 38.0 0.05 495.0 9.0 11
31.00 PAYX1420X31 0.15 0.10 0.05 66.0 0.05 498.0 13.0 19
32.00 PAYX1420X32 0.05 0.00 0.05 10.0 0.05 412.0 1.0 2
33.00 PAYX1420X33 0.05 0.00 0.05 100.0 0.05 448.0 20.0 37
34.00 PAYX1420X34 0.05 0.00 0.05 75.0 0.05 279.0 20.0 30
35.00 PAYX1420X35 0.18 0.13 0.05 10.0 0.05 453.0 20.0 42
36.00 PAYX1420X36 0.28 0.23 0.05 54.0 0.05 313.0 3.0 84
37.00 PAYX1420X37 0.03 -0.02 0.05 20.0 0.05 320.0 1.0 108
38.00 PAYX1420X38 0.05 0.00 0.05 75.0 0.05 259.0 2.0 138
39.00 PAYX1420X39 0.05 0.00 0.05 1.0 0.05 261.0 2.0 274
40.00 PAYX1420X40 0.15 0.00 0.05 40.0 0.05 79.0 15.0 720
41.00 PAYX1420X41 0.05 0.00 0.05 2.0 0.05 297.0 2.0 435
42.00 PAYX1420X42 0.23 0.13 0.05 10.0 0.05 147.0 10.0 411
43.00 PAYX1420X43 0.08 -0.02 0.05 37.0 0.10 668.0 32.0 399
44.00 PAYX1420X44 0.21 0.06 0.05 440.0 0.15 1353.0 15.0 489
45.00 PAYX1420X45 0.18 0.08 0.05 555.0 0.20 1083.0 5.0 450
46.00 PAYX1420X46 0.30 0.05 0.25 170.0 0.30 248.0 21.0 1,299
47.00 PAYX1420X47 0.50 -0.07 0.50 370.0 0.60 421.0 200.0 395
48.00 PAYX1420X48 1.05 0.05 1.05 28.0 1.10 26.0 22.0 218
49.00 PAYX1420X49 1.82 0.17 1.55 653.0 1.85 529.0 20.0 175
50.00 PAYX1420X50 2.80 0.20 2.45 517.0 2.75 441.0 70.0 59
55.00 PAYX1420X55 7.30 0.00 6.10 36.0 8.10 96.0 0.0 0
60.00 PAYX1420X60 12.00 0.00 11.80 95.0 13.30 70.0 0.0 0