$15.69 -0.07 (-0.44%) Nuance Communications Inc - NASDAQ

Sep. 19, 2014 | 10:45 AM
Last Trade: 15.69
Trade Time: Sep 19 10:45 AM Eastern Daylight Time
Change: -0.07 (-0.44%)
Prev Close: 15.76
Open: 15.79
Bid: 15.69
Ask: 15.70
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NUAN1420I10 5.40 0.00 5.60 676.0 6.10 1781.0 0.0 0
11.00 NUAN1420I11 4.50 0.00 4.60 426.0 5.10 442.0 0.0 0
12.00 NUAN1420I12 3.50 0.00 3.60 442.0 4.10 437.0 0.0 0
13.00 NUAN1420I13 2.55 0.00 2.65 401.0 3.10 672.0 0.0 0
14.00 NUAN1420I14 3.20 1.55 1.65 416.0 1.80 755.0 1.0 16
15.00 NUAN1420I15 0.65 0.00 0.65 967.0 0.95 1667.0 52.0 354
16.00 NUAN1420I16 0.05 -0.05 0.05 5.0 0.25 3197.0 113.0 672
17.00 NUAN1420I17 0.03 -0.02 0.05 10.0 0.05 1292.0 40.0 1,975
18.00 NUAN1420I18 0.02 -0.03 0.05 3.0 0.05 1357.0 2.0 3,057
19.00 NUAN1420I19 0.04 0.00 0.05 10.0 0.05 1379.0 10.0 1,033
20.00 NUAN1420I20 0.03 -0.02 0.05 10.0 0.05 1415.0 12.0 1,012
21.00 NUAN1420I21 0.02 0.00 0.15 509.0 0.15 2529.0 10.0 333
22.00 NUAN1420I22 0.11 0.06 0.05 1845.0 0.05 1342.0 106.0 146
23.00 NUAN1420I23 0.10 -0.05 0.05 169.0 0.15 1800.0 134.0 134
24.00 NUAN1420I24 0.15 0.00 0.05 10.0 0.15 949.0 0.0 0
25.00 NUAN1420I25 0.15 0.00 0.05 10.0 0.15 936.0 0.0 0
26.00 NUAN1420I26 0.15 0.00 0.00 0.0 0.15 1662.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NUAN1420U10 0.15 0.00 0.00 0.0 0.15 1869.0 0.0 0
11.00 NUAN1420U11 0.15 0.00 0.00 0.0 0.15 1104.0 0.0 0
12.00 NUAN1420U12 0.15 0.00 0.00 0.0 0.15 1117.0 0.0 0
13.00 NUAN1420U13 0.15 0.00 0.00 0.0 0.15 1902.0 0.0 0
14.00 NUAN1420U14 0.02 -0.03 0.05 12.0 0.05 746.0 5.0 36
15.00 NUAN1420U15 0.05 -0.05 0.05 11.0 0.15 1932.0 50.0 347
16.00 NUAN1420U16 0.27 0.00 0.20 1220.0 0.35 990.0 94.0 1,437
17.00 NUAN1420U17 1.30 0.05 1.20 548.0 1.35 985.0 7.0 1,329
18.00 NUAN1420U18 2.30 0.10 2.20 1176.0 2.35 883.0 2.0 193
19.00 NUAN1420U19 3.20 0.20 3.00 1816.0 3.40 1016.0 3.0 21
20.00 NUAN1420U20 4.00 0.00 3.90 442.0 4.40 375.0 0.0 0
21.00 NUAN1420U21 4.90 0.00 4.90 411.0 5.50 225.0 0.0 0
22.00 NUAN1420U22 5.80 0.00 5.80 801.0 6.70 626.0 0.0 0
23.00 NUAN1420U23 6.80 0.00 6.80 299.0 7.70 180.0 0.0 0
24.00 NUAN1420U24 7.80 0.00 7.80 55.0 8.70 101.0 0.0 0
25.00 NUAN1420U25 8.80 0.00 8.80 55.0 9.70 65.0 0.0 0
26.00 NUAN1420U26 9.80 0.00 10.00 1200.0 10.50 1060.0 1.0 1