$15.34 -0.25 (-1.60%) Nuance Communications Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.25 (-1.60%)
Prev Close: 15.59
Open: 15.55
Bid: 15.33
Ask: 15.34
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NUAN1420L6 9.40 0.00 9.10 1040.0 9.60 742.0 0.0 0
7.00 NUAN1420L7 6.90 0.00 7.80 810.0 8.90 442.0 0.0 0
8.00 NUAN1420L8 5.90 0.00 6.80 810.0 7.90 442.0 0.0 0
9.00 NUAN1420L9 4.90 0.00 4.80 835.0 6.60 51.0 0.0 0
10.00 NUAN1420L10 3.90 0.00 3.80 835.0 5.60 51.0 0.0 0
11.00 NUAN1420L11 3.20 0.00 2.85 835.0 4.60 51.0 0.0 0
12.00 NUAN1420L12 3.61 0.11 3.10 1010.0 3.60 765.0 20.0 14
13.00 NUAN1420L13 3.12 0.00 2.20 700.0 2.65 790.0 1.0 31
14.00 NUAN1420L14 1.50 -0.40 1.25 971.0 1.65 1194.0 15.0 211
15.00 NUAN1420L15 0.61 -0.29 0.55 870.0 0.70 817.0 49.0 562
16.00 NUAN1420L16 0.25 -0.07 0.15 545.0 0.25 1145.0 168.0 7,115
17.00 NUAN1420L17 0.15 0.02 0.05 134.0 0.15 1396.0 40.0 4,926
18.00 NUAN1420L18 0.10 0.00 0.05 6.0 0.05 161.0 530.0 1,227
19.00 NUAN1420L19 0.05 0.00 0.10 3.0 0.10 1010.0 28.0 34
20.00 NUAN1420L20 0.09 0.04 0.05 367.0 0.05 327.0 5.0 12
21.00 NUAN1420L21 0.05 0.00 0.05 20.0 0.05 240.0 0.0 0
22.00 NUAN1420L22 0.05 0.00 0.00 0.0 0.05 242.0 0.0 0
23.00 NUAN1420L23 0.05 0.00 0.00 0.0 0.05 251.0 0.0 0
24.00 NUAN1420L24 0.05 0.00 0.00 0.0 0.05 311.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NUAN1420X6 0.05 0.00 0.00 0.0 0.05 332.0 0.0 0
7.00 NUAN1420X7 0.05 0.00 0.00 0.0 0.05 265.0 0.0 0
8.00 NUAN1420X8 0.05 0.00 0.00 0.0 0.05 265.0 0.0 0
9.00 NUAN1420X9 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0
10.00 NUAN1420X10 0.03 -0.02 0.00 0.0 0.05 360.0 10.0 10
11.00 NUAN1420X11 0.05 0.00 0.00 0.0 0.05 266.0 0.0 0
12.00 NUAN1420X12 0.05 0.00 0.05 3.0 0.05 305.0 3.0 3
13.00 NUAN1420X13 0.04 0.00 0.05 915.0 0.05 444.0 11.0 14,387
14.00 NUAN1420X14 0.05 0.00 0.05 419.0 0.15 1224.0 229.0 1,574
15.00 NUAN1420X15 0.30 0.10 0.25 647.0 0.35 1171.0 341.0 1,730
16.00 NUAN1420X16 0.80 0.15 0.80 654.0 0.95 792.0 13.0 739
17.00 NUAN1420X17 1.30 0.00 1.45 1594.0 1.90 979.0 154.0 343
18.00 NUAN1420X18 2.59 0.54 2.40 765.0 2.85 429.0 2.0 26
19.00 NUAN1420X19 3.55 0.45 3.40 1027.0 3.90 541.0 7.0 13
20.00 NUAN1420X20 4.10 0.00 2.80 1642.0 5.00 1071.0 0.0 0
21.00 NUAN1420X21 5.10 0.00 3.80 835.0 7.20 110.0 0.0 0
22.00 NUAN1420X22 4.20 0.00 4.80 806.0 8.20 106.0 0.0 0
23.00 NUAN1420X23 5.20 0.00 5.80 820.0 9.30 10.0 0.0 0
24.00 NUAN1420X24 7.50 0.00 7.90 1390.0 8.90 300.0 0.0 0