$14.91 +0.07 (0.47%) Nuance Communications Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 14.91
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.07 (0.47%)
Prev Close: 14.84
Open: 14.98
Bid: 14.91
Ask: 14.92
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NUAN1422K8 6.40 0.00 6.60 975.0 7.30 1355.0 0.0 0
9.00 NUAN1422K9 5.40 0.00 5.50 1067.0 6.30 1095.0 0.0 0
10.00 NUAN1422K10 4.50 0.00 4.70 307.0 5.20 705.0 0.0 0
11.00 NUAN1422K11 3.50 0.00 3.70 418.0 4.20 731.0 0.0 0
12.00 NUAN1422K12 2.92 0.42 2.65 1356.0 3.20 1432.0 2.0 24
13.00 NUAN1422K13 2.50 0.80 1.85 1058.0 2.15 555.0 2.0 2
14.00 NUAN1422K14 1.00 -0.05 1.10 1308.0 1.30 680.0 10.0 526
15.00 NUAN1422K15 0.60 -0.02 0.60 169.0 0.70 713.0 150.0 2,442
16.00 NUAN1422K16 0.30 -0.03 0.25 1020.0 0.35 250.0 190.0 7,415
17.00 NUAN1422K17 0.15 0.00 0.10 964.0 0.20 843.0 6.0 1,005
18.00 NUAN1422K18 0.10 0.00 0.05 40.0 0.10 1.0 40.0 665
19.00 NUAN1422K19 0.05 -0.05 0.05 844.0 0.10 715.0 25.0 65
20.00 NUAN1422K20 0.05 -0.20 0.05 24.0 0.15 1118.0 70.0 70
21.00 NUAN1422K21 0.25 0.00 0.05 150.0 0.15 997.0 0.0 0
22.00 NUAN1422K22 0.25 0.00 0.00 0.0 0.25 1418.0 0.0 0
23.00 NUAN1422K23 0.15 0.00 0.00 0.0 0.25 1420.0 0.0 0
24.00 NUAN1422K24 0.25 0.00 0.00 0.0 0.15 1293.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NUAN1422W8 0.15 0.00 0.00 0.0 0.10 752.0 0.0 0
9.00 NUAN1422W9 0.15 0.00 0.00 0.0 0.10 647.0 0.0 0
10.00 NUAN1422W10 0.10 0.00 0.00 0.0 0.10 644.0 0.0 0
11.00 NUAN1422W11 0.25 0.00 0.00 0.0 0.10 599.0 0.0 0
12.00 NUAN1422W12 0.17 0.02 0.05 5.0 0.15 1568.0 6.0 40
13.00 NUAN1422W13 0.10 0.05 0.05 1167.0 0.15 965.0 3.0 17,189
14.00 NUAN1422W14 0.30 -0.06 0.20 1583.0 0.40 2733.0 13.0 7,145
15.00 NUAN1422W15 0.70 0.00 0.60 1841.0 0.80 1438.0 12.0 1,448
16.00 NUAN1422W16 1.60 0.00 1.30 847.0 1.55 2118.0 300.0 607
17.00 NUAN1422W17 2.54 0.34 2.05 1529.0 2.40 1706.0 107.0 76
18.00 NUAN1422W18 3.37 0.27 2.85 1799.0 3.40 1463.0 22.0 33
19.00 NUAN1422W19 4.40 0.30 3.80 1551.0 4.30 999.0 319.0 332
20.00 NUAN1422W20 5.66 0.56 4.80 383.0 5.40 749.0 1.0 1
21.00 NUAN1422W21 6.10 0.00 5.70 379.0 6.50 773.0 0.0 0
22.00 NUAN1422W22 7.10 0.00 6.70 220.0 7.30 362.0 0.0 0
23.00 NUAN1422W23 8.00 0.00 7.70 1467.0 8.30 1038.0 8.0 8
24.00 NUAN1422W24 8.93 -0.07 8.70 1191.0 9.40 871.0 22.0 0