Paychex Inc $41.81

down -0.11


11/7/2014 11:46 AM  |  NASDAQ : PAYX  
Industries : Diversified Services / Staffing & Outsourcing Services
Last Trade: 41.81
Trade Time: Jul 11 11:46 AM Eastern Daylight Time
Change: -0.11 (-0.25 %)
Prev Close: 41.92
Open: 41.99
Bid: 41.80
Ask: 41.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PAYX Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: PAYX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PAYX1419G32 9.40 0.00 8.60 34.0 10.00 180.0 0.0 0
33.00 PAYX1419G33 8.40 0.00 8.60 151.0 9.00 160.0 0.0 0
34.00 PAYX1419G34 7.40 0.00 7.70 420.0 8.00 663.0 0.0 0
35.00 PAYX1419G35 6.50 0.00 6.70 455.0 7.10 591.0 1.0 1
36.00 PAYX1419G36 5.50 0.00 5.70 560.0 6.10 930.0 0.0 0
37.00 PAYX1419G37 4.50 0.00 4.70 604.0 5.10 1198.0 0.0 0
38.00 PAYX1419G38 3.70 0.20 3.70 921.0 4.10 1238.0 2.0 40
39.00 PAYX1419G39 2.10 -0.40 2.70 953.0 3.10 1238.0 10.0 9
40.00 PAYX1419G40 1.87 0.00 1.70 1200.0 2.00 1241.0 10.0 584
41.00 PAYX1419G41 0.92 -0.10 0.85 271.0 0.95 64.0 130.0 2,493
42.00 PAYX1419G42 0.29 -0.06 0.20 1417.0 0.30 1349.0 35.0 2,483
43.00 PAYX1419G43 0.05 -0.01 0.05 2.0 0.05 58.0 10.0 1,875
44.00 PAYX1419G44 0.04 -0.01 0.15 50.0 0.05 532.0 26.0 546
45.00 PAYX1419G45 0.02 -0.03 0.05 36.0 0.05 557.0 40.0 71
46.00 PAYX1419G46 0.05 0.00 0.00 0.0 0.05 559.0 40.0 40
47.00 PAYX1419G47 0.02 -0.03 0.00 0.0 0.05 561.0 5.0 5
48.00 PAYX1419G48 0.05 0.00 0.00 0.0 0.05 566.0 0.0 0

Put Options: PAYX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 PAYX1419S32 0.05 0.00 0.00 0.0 0.05 476.0 0.0 0
33.00 PAYX1419S33 0.05 0.00 0.00 0.0 0.05 476.0 0.0 0
34.00 PAYX1419S34 0.05 0.00 0.00 0.0 0.05 487.0 0.0 0
35.00 PAYX1419S35 0.05 0.00 0.05 20.0 0.05 486.0 0.0 0
36.00 PAYX1419S36 0.05 0.00 0.05 30.0 0.05 547.0 10.0 60
37.00 PAYX1419S37 0.15 0.10 0.05 100.0 0.05 616.0 3.0 3
38.00 PAYX1419S38 0.05 0.00 0.05 10.0 0.05 562.0 3.0 81
39.00 PAYX1419S39 0.03 0.00 0.05 5.0 0.05 1114.0 2.0 357
40.00 PAYX1419S40 0.02 -0.01 0.05 20.0 0.05 589.0 10.0 2,027
41.00 PAYX1419S41 0.08 -0.02 0.05 2046.0 0.15 1237.0 33.0 2,423
42.00 PAYX1419S42 0.45 0.05 0.40 971.0 0.50 1261.0 70.0 360
43.00 PAYX1419S43 1.10 0.05 1.15 589.0 1.30 397.0 49.0 61
44.00 PAYX1419S44 1.85 0.00 1.90 1384.0 2.30 610.0 0.0 0
45.00 PAYX1419S45 3.20 0.35 3.10 545.0 3.30 436.0 1.0 1
46.00 PAYX1419S46 3.80 0.00 3.90 1259.0 4.30 420.0 0.0 0
47.00 PAYX1419S47 4.80 0.00 4.90 1258.0 5.30 473.0 0.0 0
48.00 PAYX1419S48 5.80 0.00 5.90 677.0 6.30 453.0 0.0 0
Trading Center