$15.08 -0.20 (-1.31%) Nuance Communications Inc - NASDAQ

Oct. 2, 2014 | 01:00 PM
Last Trade: 15.08
Trade Time: Oct 02 01:00 PM Eastern Daylight Time
Change: -0.20 (-1.31%)
Prev Close: 15.28
Open: 15.34
Bid: 15.08
Ask: 15.09
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 NUAN1418J7 7.90 0.00 7.70 1287.0 8.30 622.0 0.0 0
8.00 NUAN1418J8 6.90 0.00 6.70 224.0 7.30 136.0 0.0 0
9.00 NUAN1418J9 7.90 2.00 5.70 1672.0 6.30 774.0 21.0 21
10.00 NUAN1418J10 9.70 4.80 4.70 1456.0 5.20 538.0 2.0 17
11.00 NUAN1418J11 8.27 4.37 3.70 1502.0 4.20 631.0 1.0 1
12.00 NUAN1418J12 3.40 0.45 2.75 1498.0 3.20 878.0 6.0 97
13.00 NUAN1418J13 2.25 0.00 1.80 859.0 2.10 193.0 4.0 186
14.00 NUAN1418J14 0.95 -0.30 0.90 3586.0 1.20 10.0 24.0 699
15.00 NUAN1418J15 0.35 -0.15 0.35 3445.0 0.50 857.0 145.0 1,264
16.00 NUAN1418J16 0.15 -0.06 0.10 2833.0 0.20 1008.0 15.0 4,223
17.00 NUAN1418J17 0.10 0.01 0.05 134.0 0.10 475.0 50.0 7,182
18.00 NUAN1418J18 0.05 0.00 0.05 10.0 0.05 1.0 3.0 8,231
19.00 NUAN1418J19 0.05 -0.05 0.05 48.0 0.10 1043.0 174.0 10,831
20.00 NUAN1418J20 0.05 -0.05 0.05 3.0 0.05 1084.0 162.0 15,947
21.00 NUAN1418J21 0.05 0.00 0.05 11.0 0.05 357.0 50.0 3,764
22.00 NUAN1418J22 0.05 0.00 0.05 134.0 0.05 315.0 466.0 2,647
23.00 NUAN1418J23 0.05 0.00 0.10 202.0 0.05 1465.0 1190.0 3,003
24.00 NUAN1418J24 0.04 -0.01 0.05 293.0 0.05 349.0 150.0 3,268
25.00 NUAN1418J25 0.05 0.00 0.05 99.0 0.05 348.0 10.0 1,181
26.00 NUAN1418J26 0.10 0.05 0.05 1000.0 0.05 348.0 1000.0 1,194
27.00 NUAN1418J27 0.05 0.00 0.05 1000.0 0.05 400.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 NUAN1418V7 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
8.00 NUAN1418V8 0.05 0.00 0.05 98.0 0.05 225.0 0.0 0
9.00 NUAN1418V9 0.05 0.00 0.05 49.0 0.05 245.0 200.0 200
10.00 NUAN1418V10 0.05 0.00 0.05 75.0 0.05 326.0 35.0 35
11.00 NUAN1418V11 0.05 0.00 0.05 95.0 0.05 322.0 4.0 4
12.00 NUAN1418V12 0.04 -0.01 0.05 134.0 0.05 260.0 4.0 167
13.00 NUAN1418V13 0.08 0.03 0.05 40.0 0.05 719.0 5.0 353
14.00 NUAN1418V14 0.11 0.06 0.05 10.0 0.15 1362.0 20.0 5,608
15.00 NUAN1418V15 0.35 0.00 0.35 958.0 0.45 1062.0 256.0 3,012
16.00 NUAN1418V16 1.20 0.25 1.05 305.0 1.35 1297.0 368.0 5,887
17.00 NUAN1418V17 1.81 0.06 1.95 96.0 2.25 750.0 4.0 4,387
18.00 NUAN1418V18 3.08 0.43 2.90 187.0 3.30 591.0 5.0 2,667
19.00 NUAN1418V19 3.85 0.00 3.80 1371.0 4.30 924.0 1.0 654
20.00 NUAN1418V20 4.95 0.35 4.80 2041.0 5.30 1051.0 2.0 359
21.00 NUAN1418V21 3.16 -2.34 5.70 1929.0 6.30 680.0 50.0 82
22.00 NUAN1418V22 3.80 -2.70 6.70 1152.0 7.30 555.0 36.0 81
23.00 NUAN1418V23 7.50 0.00 7.70 295.0 8.30 289.0 0.0 0
24.00 NUAN1418V24 7.82 -0.68 8.70 1329.0 9.30 507.0 16.0 12
25.00 NUAN1418V25 6.90 -2.60 9.70 1179.0 10.30 460.0 21.0 10
26.00 NUAN1418V26 10.40 0.00 10.50 131.0 11.40 64.0 0.0 0
27.00 NUAN1418V27 11.30 0.00 11.50 1778.0 12.30 325.0 0.0 0