$14.83 0.00 (0.00%) Nuance Communications Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 14.83
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 14.83
Open: 14.61
Bid: 14.45
Ask: 15.50
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NUAN1422K8 6.60 0.00 6.60 962.0 7.10 950.0 0.0 0
9.00 NUAN1422K9 5.50 0.00 5.50 590.0 6.10 624.0 0.0 0
10.00 NUAN1422K10 4.50 0.00 4.50 870.0 5.10 818.0 0.0 0
11.00 NUAN1422K11 3.50 0.00 3.50 1370.0 4.10 1117.0 0.0 0
12.00 NUAN1422K12 2.92 0.27 2.65 961.0 3.00 534.0 2.0 24
13.00 NUAN1422K13 2.50 0.80 1.70 1072.0 2.05 722.0 2.0 2
14.00 NUAN1422K14 0.85 0.00 0.85 1955.0 1.10 890.0 41.0 569
15.00 NUAN1422K15 0.40 0.00 0.35 2055.0 0.45 182.0 131.0 2,827
16.00 NUAN1422K16 0.17 0.00 0.10 2130.0 0.20 754.0 33.0 7,692
17.00 NUAN1422K17 0.10 0.05 0.05 395.0 0.10 474.0 30.0 1,031
18.00 NUAN1422K18 0.05 0.00 0.05 696.0 0.10 1740.0 509.0 958
19.00 NUAN1422K19 0.05 0.00 0.05 844.0 0.05 551.0 25.0 65
20.00 NUAN1422K20 0.05 0.00 0.05 24.0 0.05 545.0 70.0 70
21.00 NUAN1422K21 0.05 0.00 0.05 150.0 0.05 444.0 0.0 0
22.00 NUAN1422K22 0.05 0.00 0.00 0.0 0.05 271.0 0.0 0
23.00 NUAN1422K23 0.05 0.00 0.00 0.0 0.05 321.0 0.0 0
24.00 NUAN1422K24 0.05 0.00 0.00 0.0 0.05 294.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NUAN1422W8 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
9.00 NUAN1422W9 0.05 0.00 0.00 0.0 0.05 357.0 0.0 0
10.00 NUAN1422W10 0.05 0.00 0.00 0.0 0.05 330.0 0.0 0
11.00 NUAN1422W11 0.05 0.00 0.00 0.0 0.05 328.0 0.0 0
12.00 NUAN1422W12 0.17 0.12 0.05 5.0 0.05 325.0 6.0 40
13.00 NUAN1422W13 0.05 0.00 0.05 10.0 0.10 1719.0 22.0 17,142
14.00 NUAN1422W14 0.22 0.07 0.15 653.0 0.20 477.0 2.0 7,690
15.00 NUAN1422W15 0.69 0.14 0.55 206.0 0.60 50.0 1.0 1,433
16.00 NUAN1422W16 1.56 0.31 1.25 1103.0 1.50 1222.0 1.0 616
17.00 NUAN1422W17 2.25 0.00 2.15 574.0 2.45 1266.0 10.0 83
18.00 NUAN1422W18 3.37 0.27 3.10 345.0 3.40 994.0 22.0 33
19.00 NUAN1422W19 4.20 0.00 4.10 248.0 4.40 1082.0 10.0 342
20.00 NUAN1422W20 5.66 0.56 5.10 316.0 5.40 751.0 1.0 1
21.00 NUAN1422W21 5.90 0.00 5.90 808.0 6.60 990.0 0.0 0
22.00 NUAN1422W22 6.90 0.00 6.90 613.0 7.50 606.0 0.0 0
23.00 NUAN1422W23 8.00 0.10 7.90 920.0 8.50 1140.0 8.0 8
24.00 NUAN1422W24 8.93 0.23 8.70 1065.0 9.60 1070.0 22.0 0