Nuance Communications Inc $17.01

up +0.14


29/8/2014 04:00 PM  |  NASDAQ : NUAN  
Industries : Computer Software & Services / Application Software
Last Trade: 17.01
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.14 (0.83 %)
Prev Close: 16.87
Open: 16.97
Bid: 17.01
Ask: 17.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NUAN Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NUAN1420I10 6.70 0.00 6.70 913.0 7.20 688.0 0.0 0
11.00 NUAN1420I11 5.70 0.00 5.70 385.0 6.20 618.0 0.0 0
12.00 NUAN1420I12 4.80 0.00 4.80 295.0 5.20 563.0 0.0 0
13.00 NUAN1420I13 3.80 0.00 3.80 604.0 4.20 378.0 0.0 0
14.00 NUAN1420I14 3.20 0.50 2.80 1699.0 3.20 1469.0 5.0 16
15.00 NUAN1420I15 2.10 0.25 2.00 317.0 2.15 1432.0 24.0 337
16.00 NUAN1420I16 1.15 0.10 1.00 2142.0 1.25 2220.0 4.0 367
17.00 NUAN1420I17 0.45 0.00 0.40 1274.0 0.50 1255.0 30.0 1,748
18.00 NUAN1420I18 0.15 0.05 0.10 1589.0 0.20 1870.0 87.0 3,059
19.00 NUAN1420I19 0.05 0.00 0.05 10.0 0.10 1289.0 129.0 1,062
20.00 NUAN1420I20 0.05 0.00 0.05 10.0 0.05 704.0 10.0 1,074
21.00 NUAN1420I21 0.02 -0.03 0.15 509.0 0.05 857.0 1.0 333
22.00 NUAN1420I22 0.11 0.06 0.05 1845.0 0.05 153.0 106.0 146
23.00 NUAN1420I23 0.10 0.05 0.05 169.0 0.05 160.0 134.0 134
24.00 NUAN1420I24 0.05 0.00 0.05 10.0 0.05 167.0 0.0 0
25.00 NUAN1420I25 0.05 0.00 0.05 10.0 0.05 209.0 0.0 0
26.00 NUAN1420I26 0.05 0.00 0.00 0.0 0.05 214.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NUAN1420U10 0.05 0.00 0.00 0.0 0.05 433.0 0.0 0
11.00 NUAN1420U11 0.05 0.00 0.00 0.0 0.05 289.0 0.0 0
12.00 NUAN1420U12 0.05 0.00 0.00 0.0 0.05 273.0 0.0 0
13.00 NUAN1420U13 0.05 0.00 0.00 0.0 0.05 572.0 0.0 0
14.00 NUAN1420U14 0.06 0.01 0.05 12.0 0.05 415.0 3.0 39
15.00 NUAN1420U15 0.05 -0.05 0.05 11.0 0.05 481.0 50.0 347
16.00 NUAN1420U16 0.15 0.05 0.05 620.0 0.15 993.0 401.0 1,900
17.00 NUAN1420U17 0.45 -0.10 0.35 1302.0 0.45 58.0 51.0 1,523
18.00 NUAN1420U18 1.10 0.00 1.05 738.0 1.25 1314.0 3.0 221
19.00 NUAN1420U19 2.46 0.46 1.95 278.0 2.15 549.0 6.0 32
20.00 NUAN1420U20 3.00 0.00 2.90 479.0 3.10 415.0 0.0 0
21.00 NUAN1420U21 3.90 0.00 3.90 562.0 4.30 875.0 0.0 0
22.00 NUAN1420U22 4.90 0.00 4.80 620.0 5.30 858.0 0.0 0
23.00 NUAN1420U23 5.80 0.00 5.80 322.0 6.30 278.0 0.0 0
24.00 NUAN1420U24 6.80 0.00 6.80 90.0 7.30 105.0 0.0 0
25.00 NUAN1420U25 7.80 0.00 7.80 38.0 8.30 38.0 0.0 0
26.00 NUAN1420U26 8.80 0.00 8.70 731.0 9.40 526.0 1.0 1
Trading Center