$42.05 +0.15 (0.36%) Paychex Inc - NASDAQ

Sep. 17, 2014 | 01:56 PM
Last Trade: 42.05
Trade Time: Sep 17 01:56 PM Eastern Daylight Time
Change: +0.15 (0.36%)
Prev Close: 41.90
Open: 41.80
Bid: 42.05
Ask: 42.06
Options:

Call Options: PAYX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 PAYX1420I25 16.10 0.00 16.50 570.0 17.40 10.0 0.0 0
26.00 PAYX1420I26 14.90 0.00 14.40 53.0 17.80 20.0 0.0 0
27.00 PAYX1420I27 13.90 0.00 13.40 90.0 16.80 90.0 0.0 0
28.00 PAYX1420I28 12.90 0.00 12.40 225.0 15.70 100.0 0.0 0
29.00 PAYX1420I29 11.90 0.00 11.40 50.0 13.10 97.0 0.0 0
30.00 PAYX1420I30 10.90 0.00 10.40 836.0 13.80 190.0 0.0 0
31.00 PAYX1420I31 10.20 0.00 9.40 50.0 11.10 109.0 0.0 0
32.00 PAYX1420I32 9.20 0.00 8.40 50.0 10.10 113.0 0.0 0
33.00 PAYX1420I33 8.20 0.00 7.40 50.0 9.10 167.0 0.0 0
34.00 PAYX1420I34 7.40 0.00 5.90 34.0 8.10 171.0 0.0 0
35.00 PAYX1420I35 6.40 0.00 6.40 46.0 7.70 51.0 0.0 0
36.00 PAYX1420I36 4.20 -1.20 5.60 1067.0 6.30 546.0 1.0 2
37.00 PAYX1420I37 4.87 0.27 3.40 51.0 6.80 50.0 46.0 46
38.00 PAYX1420I38 4.11 0.51 3.60 1133.0 4.30 657.0 16.0 6
39.00 PAYX1420I39 3.20 0.60 2.50 952.0 3.20 40.0 1.0 7
40.00 PAYX1420I40 1.95 0.30 1.75 1467.0 2.20 886.0 5.0 1,022
41.00 PAYX1420I41 0.96 -0.14 0.90 992.0 1.05 775.0 17.0 640
42.00 PAYX1420I42 0.25 0.05 0.10 52.0 0.30 25.0 265.0 2,731
43.00 PAYX1420I43 0.05 0.00 0.05 86.0 0.05 663.0 5.0 1,933
44.00 PAYX1420I44 0.02 -0.03 0.05 57.0 0.05 500.0 1.0 1,307
45.00 PAYX1420I45 0.01 0.00 0.05 20.0 0.05 487.0 2.0 805
46.00 PAYX1420I46 0.05 0.00 0.05 52.0 0.05 77.0 12.0 1,502
47.00 PAYX1420I47 0.05 0.00 0.05 80.0 0.05 78.0 1.0 437
48.00 PAYX1420I48 0.30 0.25 0.05 10.0 0.05 276.0 16.0 40
49.00 PAYX1420I49 0.10 0.05 0.05 75.0 0.05 291.0 4.0 12
50.00 PAYX1420I50 0.05 0.00 0.05 64.0 0.05 292.0 0.0 0
55.00 PAYX1420I55 0.05 0.00 0.05 10.0 0.05 248.0 10.0 10
60.00 PAYX1420I60 0.05 0.00 0.00 0.0 0.05 270.0 0.0 0

Put Options: PAYX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 PAYX1420U25 0.05 0.00 0.05 50.0 0.05 230.0 0.0 0
26.00 PAYX1420U26 0.05 0.00 0.05 25.0 0.05 230.0 0.0 0
27.00 PAYX1420U27 0.05 0.00 0.05 25.0 0.05 230.0 0.0 0
28.00 PAYX1420U28 0.05 0.00 0.05 10.0 0.05 230.0 0.0 0
29.00 PAYX1420U29 0.15 0.10 0.05 26.0 0.05 261.0 20.0 20
30.00 PAYX1420U30 0.19 0.14 0.05 50.0 0.05 245.0 10.0 17
31.00 PAYX1420U31 0.20 0.15 0.05 10.0 0.05 274.0 5.0 5
32.00 PAYX1420U32 0.05 0.00 0.05 30.0 0.05 266.0 10.0 10
33.00 PAYX1420U33 0.12 0.07 0.05 50.0 0.05 292.0 3.0 3
34.00 PAYX1420U34 0.05 0.00 0.05 10.0 0.05 288.0 20.0 18
35.00 PAYX1420U35 0.19 0.14 0.05 120.0 0.05 292.0 1.0 2
36.00 PAYX1420U36 0.03 0.00 0.05 4.0 0.05 366.0 6.0 191
37.00 PAYX1420U37 0.02 -0.03 0.05 17.0 0.05 368.0 1.0 1,213
38.00 PAYX1420U38 0.05 0.00 0.05 231.0 0.05 347.0 10.0 207
39.00 PAYX1420U39 0.05 0.00 0.05 1.0 0.05 348.0 1.0 389
40.00 PAYX1420U40 0.04 -0.01 0.05 16.0 0.05 741.0 7.0 536
41.00 PAYX1420U41 0.05 0.00 0.05 10.0 0.10 52.0 10.0 443
42.00 PAYX1420U42 0.30 0.00 0.10 209.0 0.25 496.0 248.0 1,789
43.00 PAYX1420U43 1.05 0.00 0.80 1588.0 1.15 942.0 4.0 108
44.00 PAYX1420U44 3.61 1.76 1.80 1293.0 2.35 971.0 8.0 62
45.00 PAYX1420U45 3.10 0.25 2.80 728.0 3.40 711.0 1.0 13
46.00 PAYX1420U46 6.00 2.20 3.70 891.0 4.50 226.0 5.0 22
47.00 PAYX1420U47 5.30 0.50 4.70 841.0 5.50 201.0 2.0 2
48.00 PAYX1420U48 6.37 0.57 5.60 72.0 6.60 69.0 2.0 10
49.00 PAYX1420U49 6.80 0.00 6.60 66.0 7.60 69.0 0.0 0
50.00 PAYX1420U50 8.10 0.50 7.60 826.0 8.60 120.0 3.0 3
55.00 PAYX1420U55 12.50 0.00 12.70 20.0 13.60 40.0 0.0 0
60.00 PAYX1420U60 17.50 0.00 17.70 936.0 18.60 327.0 0.0 0