$44.23 +0.23 (0.52%) Paychex Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 44.23
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.23 (0.52%)
Prev Close: 44.00
Open: 43.79
Bid: 44.23
Ask: 44.24
Options:

Call Options: PAYX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 PAYX1418J34 9.20 0.00 9.30 1197.0 10.50 387.0 0.0 0
35.00 PAYX1418J35 8.20 0.00 8.50 134.0 9.70 136.0 0.0 0
36.00 PAYX1418J36 7.20 0.00 7.50 410.0 8.70 410.0 0.0 0
37.00 PAYX1418J37 6.50 0.00 6.90 454.0 7.50 393.0 0.0 0
38.00 PAYX1418J38 5.50 0.00 6.00 415.0 6.40 411.0 0.0 0
39.00 PAYX1418J39 4.00 -0.50 5.00 1602.0 5.40 981.0 8.0 6
40.00 PAYX1418J40 3.80 0.00 4.00 1625.0 4.40 941.0 10.0 69
41.00 PAYX1418J41 3.00 0.00 3.00 1733.0 3.50 1150.0 3.0 628
42.00 PAYX1418J42 2.37 0.19 2.25 456.0 2.40 511.0 5.0 603
43.00 PAYX1418J43 1.55 0.30 1.35 202.0 1.50 1047.0 34.0 3,839
44.00 PAYX1418J44 0.65 0.05 0.65 400.0 0.70 97.0 42.0 400
45.00 PAYX1418J45 0.20 0.05 0.15 2599.0 0.25 356.0 44.0 144
46.00 PAYX1418J46 0.05 0.00 0.05 75.0 0.10 1163.0 25.0 12
47.00 PAYX1418J47 0.05 0.00 0.00 0.0 0.05 697.0 0.0 0
48.00 PAYX1418J48 0.05 0.00 0.00 0.0 0.05 533.0 0.0 0
49.00 PAYX1418J49 0.04 -0.01 0.00 0.0 0.05 569.0 6.0 6
50.00 PAYX1418J50 0.05 0.00 0.00 0.0 0.05 572.0 0.0 0

Put Options: PAYX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 PAYX1418V34 0.05 0.00 0.00 0.0 0.05 744.0 0.0 0
35.00 PAYX1418V35 0.05 0.00 0.00 0.0 0.05 756.0 0.0 0
36.00 PAYX1418V36 0.05 0.00 0.05 31.0 0.05 706.0 0.0 0
37.00 PAYX1418V37 0.05 0.00 0.05 50.0 0.05 685.0 0.0 0
38.00 PAYX1418V38 0.02 -0.03 0.05 768.0 0.05 686.0 10.0 16
39.00 PAYX1418V39 0.05 0.00 0.05 156.0 0.05 670.0 42.0 88
40.00 PAYX1418V40 0.03 -0.07 0.05 6.0 0.05 525.0 1.0 232
41.00 PAYX1418V41 0.05 0.00 0.05 20.0 0.10 916.0 10.0 585
42.00 PAYX1418V42 0.15 0.00 0.05 483.0 0.10 367.0 10.0 715
43.00 PAYX1418V43 0.17 -0.03 0.15 46.0 0.20 808.0 5.0 430
44.00 PAYX1418V44 0.45 -0.10 0.35 2174.0 0.45 46.0 20.0 270
45.00 PAYX1418V45 0.95 -0.15 0.90 309.0 1.00 33.0 2.0 22
46.00 PAYX1418V46 2.00 0.00 1.70 632.0 1.90 514.0 0.0 0
47.00 PAYX1418V47 2.80 0.00 2.60 610.0 3.00 736.0 0.0 0
48.00 PAYX1418V48 3.80 0.00 3.60 716.0 4.00 719.0 0.0 0
49.00 PAYX1418V49 4.80 0.00 4.50 489.0 5.10 477.0 0.0 0
50.00 PAYX1418V50 5.80 0.00 5.50 873.0 6.10 446.0 0.0 0