$14.70 0.00 (0.00%) Nuance Communications Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 14.70
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 14.70
Open: 14.71
Bid: 14.24
Ask: 14.84
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NUAN1422K8 6.40 0.00 6.40 745.0 7.10 1280.0 0.0 0
9.00 NUAN1422K9 5.40 0.00 5.40 447.0 6.10 780.0 0.0 0
10.00 NUAN1422K10 4.50 0.00 4.50 499.0 5.00 945.0 0.0 0
11.00 NUAN1422K11 3.60 0.00 3.60 396.0 4.00 915.0 0.0 0
12.00 NUAN1422K12 2.92 0.27 2.65 100.0 3.00 826.0 2.0 24
13.00 NUAN1422K13 2.50 0.80 1.70 872.0 2.00 1485.0 2.0 2
14.00 NUAN1422K14 1.00 0.05 0.95 909.0 1.20 1854.0 9.0 529
15.00 NUAN1422K15 0.55 0.00 0.45 938.0 0.60 1535.0 278.0 2,747
16.00 NUAN1422K16 0.25 0.00 0.20 918.0 0.30 784.0 124.0 7,398
17.00 NUAN1422K17 0.15 0.10 0.05 1264.0 0.20 737.0 28.0 1,027
18.00 NUAN1422K18 0.05 0.00 0.05 20.0 0.15 1849.0 15.0 665
19.00 NUAN1422K19 0.05 -0.05 0.05 844.0 0.10 1438.0 25.0 65
20.00 NUAN1422K20 0.05 0.00 0.05 24.0 0.05 26.0 70.0 70
21.00 NUAN1422K21 0.10 0.00 0.05 150.0 0.10 755.0 0.0 0
22.00 NUAN1422K22 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
23.00 NUAN1422K23 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
24.00 NUAN1422K24 0.05 0.00 0.00 0.0 0.05 237.0 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 0.05 292.0 0.0 0
9.00 NUAN1422W9 0.05 0.00 0.00 0.0 0.05 250.0 0.0 0
10.00 NUAN1422W10 0.05 0.00 0.00 0.0 0.05 239.0 0.0 0
11.00 NUAN1422W11 0.05 0.00 0.00 0.0 0.05 241.0 0.0 0
12.00 NUAN1422W12 0.17 0.07 0.05 5.0 0.10 907.0 6.0 40
13.00 NUAN1422W13 0.10 0.00 0.05 708.0 0.10 224.0 8.0 17,189
14.00 NUAN1422W14 0.29 0.00 0.25 1178.0 0.35 170.0 21.0 7,166
15.00 NUAN1422W15 0.74 0.00 0.70 1260.0 0.85 578.0 20.0 1,450
16.00 NUAN1422W16 1.38 0.00 1.35 999.0 1.60 573.0 2.0 617
17.00 NUAN1422W17 2.22 0.02 2.20 1188.0 2.50 875.0 10.0 86
18.00 NUAN1422W18 3.37 0.27 3.10 538.0 3.50 589.0 22.0 33
19.00 NUAN1422W19 4.40 0.30 4.10 592.0 4.50 699.0 319.0 332
20.00 NUAN1422W20 5.66 0.56 5.10 387.0 5.40 162.0 1.0 1
21.00 NUAN1422W21 6.10 0.00 6.10 340.0 6.40 174.0 0.0 0
22.00 NUAN1422W22 7.10 0.00 7.10 475.0 7.50 249.0 0.0 0
23.00 NUAN1422W23 8.00 0.10 7.90 1003.0 8.60 1071.0 8.0 8
24.00 NUAN1422W24 8.93 0.03 8.90 955.0 9.60 1000.0 22.0 0