Nuance Communications Inc $16.16

down -0.09


17/4/2014 08:10 PM  |  NASDAQ : NUAN  
Industries : Computer Software & Services / Application Software
Last Trade: 16.16
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.09 (-0.55 %)
Prev Close: 16.25
Open: 16.23
Bid: 16.16
Ask: 16.17
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 42%
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NUAN1419D6 9.90 0.00 9.90 740.0 10.50 780.0 0.0 0
7.00 NUAN1419D7 8.10 -0.80 8.90 1123.0 9.50 1131.0 36.0 6
8.00 NUAN1419D8 7.22 -0.78 7.90 1411.0 8.30 958.0 26.0 54
9.00 NUAN1419D9 7.00 0.00 6.90 1475.0 7.30 965.0 2.0 13
10.00 NUAN1419D10 6.10 0.10 6.00 1742.0 6.30 1397.0 15.0 151
11.00 NUAN1419D11 5.20 0.20 5.10 1390.0 5.30 996.0 10.0 590
12.00 NUAN1419D12 4.60 0.60 4.00 1418.0 4.30 1459.0 5.0 219
13.00 NUAN1419D13 3.20 0.00 3.10 1403.0 3.30 1506.0 4.0 1,729
14.00 NUAN1419D14 2.20 0.00 2.15 404.0 2.25 557.0 127.0 3,192
15.00 NUAN1419D15 1.20 -0.05 1.10 559.0 1.25 1729.0 2050.0 11,020
16.00 NUAN1419D16 0.19 -0.06 0.10 582.0 0.25 1700.0 2822.0 18,695
17.00 NUAN1419D17 0.05 0.03 0.05 10.0 0.05 1416.0 58.0 14,916
18.00 NUAN1419D18 0.03 0.00 0.05 1.0 0.05 1445.0 3.0 10,763
19.00 NUAN1419D19 0.05 0.00 0.05 17.0 0.05 1480.0 50.0 3,167
20.00 NUAN1419D20 0.03 -0.02 0.05 1000.0 0.05 1443.0 7.0 3,532
21.00 NUAN1419D21 0.01 -0.04 0.05 6.0 0.05 1474.0 16.0 1,369
22.00 NUAN1419D22 0.05 0.00 0.05 1.0 0.05 1074.0 3.0 1,437
23.00 NUAN1419D23 0.05 0.00 0.05 1060.0 0.05 1048.0 4.0 523
24.00 NUAN1419D24 0.03 -0.02 0.05 1.0 0.05 1437.0 7.0 233
25.00 NUAN1419D25 0.05 0.00 0.05 32.0 0.05 1373.0 3.0 1,524
26.00 NUAN1419D26 0.05 0.00 0.05 1.0 0.05 991.0 5.0 123
27.00 NUAN1419D27 0.10 0.05 0.05 1.0 0.05 949.0 1000.0 1,030
28.00 NUAN1419D28 0.03 -0.02 0.05 31.0 0.05 1373.0 30.0 150
29.00 NUAN1419D29 0.05 0.00 0.05 1.0 0.05 561.0 0.0 0
30.00 NUAN1419D30 0.20 0.15 0.05 10.0 0.05 1043.0 5.0 5
31.00 NUAN1419D31 0.20 0.15 0.05 1.0 0.05 564.0 9.0 9
32.00 NUAN1419D32 0.05 0.00 0.05 1.0 0.05 930.0 30.0 50

Put Options: NUAN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NUAN1419P6 0.05 0.00 0.00 0.0 0.05 649.0 0.0 0
7.00 NUAN1419P7 0.05 0.00 0.00 0.0 0.05 984.0 0.0 0
8.00 NUAN1419P8 0.11 0.06 0.05 36.0 0.05 832.0 15.0 15
9.00 NUAN1419P9 0.04 -0.01 0.05 21.0 0.05 926.0 1.0 12
10.00 NUAN1419P10 0.02 -0.03 0.05 4.0 0.05 1503.0 4.0 217
11.00 NUAN1419P11 0.05 0.00 0.05 10.0 0.05 1049.0 25.0 2,752
12.00 NUAN1419P12 0.01 -0.04 0.05 10.0 0.05 1418.0 32.0 2,204
13.00 NUAN1419P13 0.05 0.00 0.05 1.0 0.05 1424.0 10.0 7,098
14.00 NUAN1419P14 0.02 -0.03 0.05 11.0 0.05 1613.0 1.0 5,553
15.00 NUAN1419P15 0.03 -0.02 0.05 10.0 0.05 1493.0 10.0 6,987
16.00 NUAN1419P16 0.03 -0.02 0.05 11.0 0.05 1457.0 13.0 7,620
17.00 NUAN1419P17 0.95 0.12 0.80 580.0 0.95 1025.0 121.0 2,434
18.00 NUAN1419P18 1.85 0.05 1.75 1227.0 1.95 1489.0 43.0 508
19.00 NUAN1419P19 2.80 0.00 2.60 1794.0 3.00 1721.0 1.0 140
20.00 NUAN1419P20 3.80 -0.02 3.70 1476.0 4.00 1778.0 18.0 112
21.00 NUAN1419P21 4.93 0.43 4.60 1475.0 5.10 1580.0 1.0 27
22.00 NUAN1419P22 7.83 2.33 5.50 1635.0 6.00 963.0 5.0 69
23.00 NUAN1419P23 4.60 -1.90 6.50 1290.0 7.10 784.0 27.0 22
24.00 NUAN1419P24 5.50 -2.00 7.50 1281.0 8.10 1187.0 17.0 17
25.00 NUAN1419P25 11.35 2.85 8.50 1320.0 9.10 1267.0 296.0 53
26.00 NUAN1419P26 9.50 0.00 9.50 730.0 10.10 774.0 0.0 0
27.00 NUAN1419P27 10.40 0.00 10.40 1241.0 11.20 1235.0 0.0 0
28.00 NUAN1419P28 11.40 0.00 11.40 1002.0 12.30 1023.0 0.0 0
29.00 NUAN1419P29 12.40 0.00 12.40 1017.0 13.20 993.0 0.0 0
30.00 NUAN1419P30 13.90 0.50 13.40 1291.0 14.20 1265.0 3.0 2
31.00 NUAN1419P31 14.30 0.00 14.40 778.0 15.20 794.0 0.0 0
32.00 NUAN1419P32 16.60 1.30 15.40 762.0 16.20 639.0 20.0 20
Trading Center