Nuance Communications Inc $18.45

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : NUAN  
Industries : Computer Software & Services / Application Software
Last Trade: 18.45
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 18.45
Open: 18.46
Bid: 18.47
Ask: 18.55
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 17%
Options:

Call Options: NUAN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 NUAN1416H12 6.30 0.00 6.30 587.0 6.70 898.0 0.0 0
13.00 NUAN1416H13 5.30 0.00 5.30 719.0 5.70 547.0 0.0 0
14.00 NUAN1416H14 4.40 0.00 4.40 364.0 4.60 659.0 0.0 0
15.00 NUAN1416H15 3.41 0.01 3.40 528.0 3.60 490.0 1.0 3
16.00 NUAN1416H16 2.13 -0.32 2.45 606.0 2.65 756.0 3.0 77
17.00 NUAN1416H17 1.65 0.00 1.60 829.0 1.80 1035.0 40.0 511
18.00 NUAN1416H18 1.00 0.01 0.95 1052.0 1.10 1295.0 49.0 4,480
19.00 NUAN1416H19 0.55 0.00 0.50 1113.0 0.60 1379.0 227.0 6,183
20.00 NUAN1416H20 0.25 0.00 0.25 1197.0 0.35 1078.0 23.0 8,880
21.00 NUAN1416H21 0.15 0.00 0.10 1620.0 0.20 1134.0 4.0 2,415
22.00 NUAN1416H22 0.10 0.05 0.05 1467.0 0.15 1252.0 45.0 787
23.00 NUAN1416H23 0.05 0.00 0.05 15.0 0.10 1120.0 1.0 87
24.00 NUAN1416H24 0.10 0.00 0.05 1009.0 0.10 1755.0 3.0 31
25.00 NUAN1416H25 0.05 0.00 0.05 1019.0 0.05 38.0 16.0 131
26.00 NUAN1416H26 0.05 0.00 0.05 409.0 0.05 280.0 0.0 0
27.00 NUAN1416H27 0.05 0.00 0.05 830.0 0.05 313.0 0.0 0
28.00 NUAN1416H28 0.13 0.08 0.05 852.0 0.05 297.0 5.0 5
29.00 NUAN1416H29 0.05 0.00 0.00 0.0 0.05 299.0 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 0.05 463.0 0.0 0
13.00 NUAN1416T13 0.05 0.00 0.00 0.0 0.05 481.0 0.0 0
14.00 NUAN1416T14 0.05 0.00 0.05 5.0 0.05 911.0 3.0 3
15.00 NUAN1416T15 0.05 0.00 0.05 29.0 0.10 1244.0 50.0 232
16.00 NUAN1416T16 0.09 0.00 0.05 981.0 0.15 1416.0 54.0 253
17.00 NUAN1416T17 0.25 0.05 0.20 1058.0 0.25 52.0 24.0 5,527
18.00 NUAN1416T18 0.55 0.02 0.50 1162.0 0.60 1118.0 91.0 4,127
19.00 NUAN1416T19 1.15 0.10 1.05 905.0 1.15 1266.0 211.0 1,044
20.00 NUAN1416T20 2.15 0.40 1.75 1042.0 1.90 1055.0 30.0 72
21.00 NUAN1416T21 3.10 0.50 2.60 906.0 2.75 609.0 17.0 97
22.00 NUAN1416T22 4.00 0.50 3.50 560.0 3.70 260.0 5.0 32
23.00 NUAN1416T23 5.10 0.60 4.50 471.0 4.70 439.0 2.0 12
24.00 NUAN1416T24 5.80 0.30 5.50 295.0 5.70 684.0 9.0 9
25.00 NUAN1416T25 6.50 0.00 6.50 333.0 6.70 434.0 0.0 0
26.00 NUAN1416T26 7.50 0.00 7.50 200.0 7.70 650.0 0.0 0
27.00 NUAN1416T27 8.40 0.00 8.40 795.0 8.70 397.0 84.0 68
28.00 NUAN1416T28 9.20 0.00 9.20 909.0 9.70 649.0 0.0 0
29.00 NUAN1416T29 10.10 0.00 10.10 1327.0 10.70 691.0 0.0 0
Trading Center