Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PAYX Feb 20 2010 22.50 — — — — — 6.40 6.80 — —
PAYX Feb 20 2010 25.00 3.90 -0.30 -7.14 3.90 3.90 3.90 4.30 250 250
PAYX Feb 20 2010 27.50 1.50 0.15 11.11 1.55 1.50 1.55 1.70 4 95
PAYX Feb 20 2010 30.00 0.05 -0.03 -37.50 0.15 0.05 0.05 0.10 7 2,532
PAYX Feb 20 2010 32.50 0.05 — — 0.05 0.05 0.05 0.05 2 1,538
PAYX Feb 20 2010 35.00 0.05 — — 0.05 0.05 — 0.05 731 731
PAYX Feb 20 2010 37.50 — — — — — — 0.05 — —
PAYX Feb 20 2010 40.00 — — — — — — 0.05 — —
PAYX Feb 20 2010 42.50 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PAYX Feb 20 2010 22.50 — — — — — — 0.05 — —
PAYX Feb 20 2010 25.00 — — — — — 0.05 0.05 — —
PAYX Feb 20 2010 27.50 0.09 -0.06 -40.00 0.09 0.08 0.05 0.10 169 786
PAYX Feb 20 2010 30.00 1.00 -0.11 -9.91 1.02 1.00 0.95 1.05 27 5,059
PAYX Feb 20 2010 32.50 3.20 -0.20 -5.88 3.30 3.20 3.20 3.60 2 530
PAYX Feb 20 2010 35.00 4.60 0.70 17.95 4.60 4.60 5.70 6.10 10 10
PAYX Feb 20 2010 37.50 6.90 -0.21 -2.95 7.11 6.90 8.20 8.60 10 5
PAYX Feb 20 2010 40.00 — — — — — 10.70 11.10 — —
PAYX Feb 20 2010 42.50 — — — — — 13.20 13.60 — —
Return to Top