Nuance Communications Inc $17.74

down -0.04


22/7/2014 04:00 PM  |  NASDAQ : NUAN  
Industries : Computer Software & Services / Application Software
Last Trade: 17.74
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.23 %)
Prev Close: 17.78
Open: 17.81
Bid: 17.74
Ask: 17.75
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 22%
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 NUAN1416H12 5.40 0.00 5.70 263.0 6.20 938.0 0.0 0
13.00 NUAN1416H13 4.70 0.00 4.70 357.0 4.90 694.0 0.0 0
14.00 NUAN1416H14 3.70 0.00 3.70 558.0 3.90 654.0 0.0 0
15.00 NUAN1416H15 3.69 0.99 2.80 138.0 3.00 787.0 1.0 1
16.00 NUAN1416H16 1.95 0.00 1.90 702.0 2.15 1605.0 15.0 74
17.00 NUAN1416H17 1.33 0.13 1.20 515.0 1.40 1284.0 186.0 327
18.00 NUAN1416H18 0.70 -0.05 0.70 29.0 0.75 47.0 286.0 3,968
19.00 NUAN1416H19 0.35 -0.05 0.35 1541.0 0.45 1532.0 564.0 4,317
20.00 NUAN1416H20 0.22 0.02 0.20 558.0 0.25 843.0 205.0 8,754
21.00 NUAN1416H21 0.15 0.00 0.10 1081.0 0.15 467.0 61.0 2,359
22.00 NUAN1416H22 0.05 0.00 0.05 1013.0 0.15 33.0 31.0 590
23.00 NUAN1416H23 0.05 0.00 0.05 1010.0 0.10 973.0 1.0 87
24.00 NUAN1416H24 0.10 -0.05 0.05 1009.0 0.10 1065.0 4.0 31
25.00 NUAN1416H25 0.05 -0.05 0.05 1019.0 0.10 1131.0 16.0 131
26.00 NUAN1416H26 0.10 0.00 0.05 409.0 0.10 1504.0 0.0 0
27.00 NUAN1416H27 0.10 0.00 0.05 830.0 0.05 565.0 0.0 0
28.00 NUAN1416H28 0.13 0.08 0.05 852.0 0.05 683.0 5.0 5
29.00 NUAN1416H29 0.05 0.00 0.00 0.0 0.05 688.0 0.0 0

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 NUAN1416T12 0.05 0.00 0.00 0.0 0.05 265.0 0.0 0
13.00 NUAN1416T13 0.05 0.00 0.00 0.0 0.05 369.0 0.0 0
14.00 NUAN1416T14 0.05 0.00 0.05 5.0 0.10 1277.0 3.0 3
15.00 NUAN1416T15 0.09 0.04 0.05 1080.0 0.15 2989.0 5.0 232
16.00 NUAN1416T16 0.25 0.05 0.20 11.0 0.25 1319.0 67.0 253
17.00 NUAN1416T17 0.45 -0.03 0.45 643.0 0.50 375.0 283.0 5,126
18.00 NUAN1416T18 0.85 -0.15 0.90 943.0 1.00 958.0 10.0 4,144
19.00 NUAN1416T19 1.45 -0.15 1.55 1187.0 1.65 86.0 475.0 766
20.00 NUAN1416T20 2.61 0.21 2.35 1018.0 2.50 447.0 2.0 42
21.00 NUAN1416T21 3.40 0.10 3.30 706.0 3.40 92.0 50.0 80
22.00 NUAN1416T22 4.00 -0.20 4.20 417.0 4.40 540.0 5.0 32
23.00 NUAN1416T23 5.10 -0.10 5.20 592.0 5.40 689.0 2.0 10
24.00 NUAN1416T24 5.80 -0.40 6.20 574.0 6.40 907.0 9.0 9
25.00 NUAN1416T25 7.20 0.00 7.20 450.0 7.40 521.0 0.0 0
26.00 NUAN1416T26 8.10 0.00 8.20 285.0 8.30 183.0 0.0 0
27.00 NUAN1416T27 8.40 -0.70 9.10 668.0 9.30 157.0 84.0 84
28.00 NUAN1416T28 10.10 0.00 10.20 66.0 10.30 43.0 0.0 0
29.00 NUAN1416T29 11.00 0.00 10.80 704.0 11.30 53.0 0.0 0
Trading Center