InvenSense Inc $21.50

down -0.02


17/4/2014 06:40 PM  |  NYSE : INVN  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 21.50
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.02 (-0.09 %)
Prev Close: 21.52
Open: 21.68
Bid: 21.20
Ask: 21.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get INVN Trend Analysis - it has outperformed the S&P 500 by 101%
Options:

Call Options: INVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 INVN1425D13 6.70 0.00 8.30 25.0 9.20 227.0 0.0 0
14.00 INVN1425D14 6.90 0.00 7.30 54.0 8.20 253.0 0.0 0
15.00 INVN1425D15 5.90 0.00 6.30 238.0 7.30 448.0 0.0 0
16.00 INVN1425D16 4.80 0.00 5.30 240.0 6.30 448.0 0.0 0
17.00 INVN1425D17 3.90 0.00 4.30 256.0 5.30 465.0 0.0 0
18.00 INVN1425D18 2.80 0.00 3.30 110.0 4.30 250.0 0.0 0
19.00 INVN1425D19 2.40 0.00 2.40 77.0 3.50 250.0 0.0 0
19.50 INVN1425D19.5 1.70 0.00 1.95 46.0 2.80 600.0 0.0 0
20.00 INVN1425D20 2.10 0.75 1.55 89.0 2.05 402.0 1.0 13
20.50 INVN1425D20.5 1.05 -0.20 1.15 78.0 1.55 795.0 10.0 16
21.00 INVN1425D21 0.91 0.01 0.80 132.0 1.00 98.0 26.0 608
21.50 INVN1425D21.5 0.65 -0.05 0.55 94.0 0.70 77.0 20.0 109
22.00 INVN1425D22 0.45 -0.04 0.35 155.0 0.50 238.0 277.0 68
22.50 INVN1425D22.5 0.30 0.00 0.20 333.0 0.40 368.0 236.0 80
23.00 INVN1425D23 0.25 0.05 0.10 284.0 0.25 264.0 67.0 140
23.50 INVN1425D23.5 0.10 0.05 0.05 411.0 0.25 488.0 351.0 307
24.00 INVN1425D24 0.05 0.00 0.05 75.0 0.15 265.0 2.0 681
24.50 INVN1425D24.5 0.25 0.00 0.05 30.0 0.25 549.0 0.0 0
25.00 INVN1425D25 0.20 -0.05 0.05 256.0 0.25 558.0 20.0 102
25.50 INVN1425D25.5 0.45 0.20 0.05 86.0 0.25 1110.0 1.0 4
26.00 INVN1425D26 0.13 -0.12 0.05 1.0 0.25 1116.0 1.0 5
26.50 INVN1425D26.5 0.25 0.00 0.05 11.0 0.25 1109.0 0.0 0
27.00 INVN1425D27 0.25 0.00 0.05 232.0 0.25 1081.0 0.0 0
28.00 INVN1425D28 0.25 0.00 0.05 64.0 0.25 1080.0 0.0 0
29.00 INVN1425D29 0.25 0.00 0.05 522.0 0.25 1080.0 0.0 0
30.00 INVN1425D30 0.25 0.00 0.05 97.0 0.25 1054.0 0.0 0
31.00 INVN1425D31 0.25 0.00 0.05 59.0 0.25 1071.0 0.0 0
32.00 INVN1425D32 0.25 0.00 0.05 20.0 0.25 1042.0 0.0 0

Put Options: INVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 INVN1425P13 0.25 0.00 0.00 0.0 0.25 684.0 0.0 0
14.00 INVN1425P14 0.25 0.00 0.05 11.0 0.25 687.0 0.0 0
15.00 INVN1425P15 0.25 0.00 0.05 30.0 0.25 816.0 0.0 0
16.00 INVN1425P16 0.25 0.00 0.05 10.0 0.25 785.0 0.0 0
17.00 INVN1425P17 0.25 0.00 0.05 10.0 0.25 1075.0 0.0 0
18.00 INVN1425P18 0.05 0.00 0.05 10.0 0.25 1057.0 10.0 15
19.00 INVN1425P19 0.05 0.00 0.05 5.0 0.15 389.0 5.0 28
19.50 INVN1425P19.5 0.20 0.00 0.05 119.0 0.20 383.0 1.0 138
20.00 INVN1425P20 0.10 -0.10 0.10 285.0 0.30 411.0 1.0 82
20.50 INVN1425P20.5 0.25 -0.12 0.20 288.0 0.30 73.0 819.0 39
21.00 INVN1425P21 0.44 -0.01 0.35 256.0 0.50 94.0 159.0 60
21.50 INVN1425P21.5 0.60 -0.05 0.60 63.0 0.70 60.0 35.0 17
22.00 INVN1425P22 0.65 -0.45 0.85 132.0 1.00 102.0 16.0 31
22.50 INVN1425P22.5 1.25 0.00 1.20 148.0 1.40 96.0 17.0 42
23.00 INVN1425P23 1.73 0.00 1.35 707.0 1.90 378.0 10.0 32
23.50 INVN1425P23.5 1.95 0.00 1.50 1196.0 2.35 274.0 0.0 0
24.00 INVN1425P24 3.20 0.85 1.90 959.0 2.85 158.0 41.0 41
24.50 INVN1425P24.5 2.80 0.00 2.35 715.0 3.30 51.0 0.0 0
25.00 INVN1425P25 4.30 1.10 2.40 972.0 4.20 580.0 3.0 3
25.50 INVN1425P25.5 3.70 0.00 3.00 976.0 4.80 621.0 0.0 0
26.00 INVN1425P26 4.20 0.00 2.85 1168.0 5.80 748.0 0.0 0
26.50 INVN1425P26.5 4.70 0.00 4.20 722.0 5.30 99.0 0.0 0
27.00 INVN1425P27 5.20 0.00 4.40 722.0 5.80 178.0 0.0 0
28.00 INVN1425P28 6.20 0.00 5.50 159.0 6.80 155.0 0.0 0
29.00 INVN1425P29 7.20 0.00 6.80 652.0 7.80 178.0 0.0 0
30.00 INVN1425P30 7.80 0.00 7.60 696.0 8.80 130.0 0.0 0
31.00 INVN1425P31 8.80 0.00 8.50 608.0 9.80 46.0 0.0 0
32.00 INVN1425P32 9.70 0.00 8.60 750.0 10.80 46.0 0.0 0
Trading Center