InvenSense Inc $25.61

up +0.43


23/7/2014 04:05 PM  |  NYSE : INVN  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 25.61
Trade Time: Jul 23 04:05 PM Eastern Daylight Time
Change: 0.43 (1.71 %)
Prev Close: 25.18
Open: 25.27
Bid: 25.60
Ask: 25.61
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 42%
Options:

Call Options: INVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 INVN1425G11.5 12.60 0.00 13.10 351.0 14.60 285.0 0.0 0
12.00 INVN1425G12 12.10 0.00 12.70 320.0 14.10 285.0 0.0 0
12.50 INVN1425G12.5 11.60 0.00 12.20 320.0 13.60 285.0 0.0 0
13.00 INVN1425G13 11.10 0.00 11.60 351.0 13.10 285.0 0.0 0
13.50 INVN1425G13.5 10.60 0.00 11.10 351.0 12.60 285.0 0.0 0
14.00 INVN1425G14 10.10 0.00 10.60 1190.0 12.10 163.0 0.0 0
14.50 INVN1425G14.5 9.70 0.00 10.10 1140.0 11.60 113.0 0.0 0
15.00 INVN1425G15 9.20 0.00 9.60 1140.0 11.10 113.0 0.0 0
15.50 INVN1425G15.5 8.70 0.00 9.10 1140.0 10.60 113.0 0.0 0
16.00 INVN1425G16 5.10 -3.10 8.60 1140.0 10.10 111.0 10.0 1
16.50 INVN1425G16.5 7.70 0.00 8.10 1140.0 9.60 113.0 0.0 0
17.00 INVN1425G17 7.20 0.00 7.60 1140.0 9.10 113.0 0.0 0
17.50 INVN1425G17.5 6.70 0.00 7.20 1140.0 8.60 113.0 0.0 0
18.00 INVN1425G18 6.20 0.00 6.70 1140.0 8.10 118.0 0.0 0
18.50 INVN1425G18.5 3.00 -2.70 6.20 1151.0 7.60 129.0 2.0 2
19.00 INVN1425G19 4.10 -1.10 5.70 1151.0 7.10 129.0 4.0 0
19.50 INVN1425G19.5 4.80 0.00 5.20 1151.0 6.60 129.0 0.0 0
20.00 INVN1425G20 2.50 -1.80 4.70 1151.0 6.10 129.0 2.0 6
20.50 INVN1425G20.5 1.49 -2.31 4.20 1151.0 5.60 129.0 4.0 4
21.00 INVN1425G21 1.52 -1.78 3.70 1267.0 5.10 658.0 10.0 10
21.50 INVN1425G21.5 2.50 -0.30 3.20 1241.0 4.60 244.0 1.0 6
22.00 INVN1425G22 3.50 1.20 2.95 682.0 3.70 80.0 75.0 91
22.50 INVN1425G22.5 2.55 0.70 2.55 1169.0 3.20 258.0 55.0 133
23.00 INVN1425G23 2.00 -0.02 2.00 1374.0 2.90 740.0 1.0 186
23.50 INVN1425G23.5 1.92 0.22 1.50 1492.0 2.30 664.0 2.0 128
24.00 INVN1425G24 1.60 0.36 1.35 1788.0 1.70 233.0 12.0 338
24.50 INVN1425G24.5 1.20 0.30 0.75 1702.0 1.25 112.0 12.0 225
25.00 INVN1425G25 0.72 0.17 0.70 72.0 0.85 592.0 99.0 1,497
25.50 INVN1425G25.5 0.37 0.02 0.35 1201.0 0.50 54.0 101.0 109
26.00 INVN1425G26 0.25 0.11 0.15 652.0 0.30 773.0 222.0 53
26.50 INVN1425G26.5 0.10 0.00 0.05 768.0 0.25 334.0 14.0 5
27.00 INVN1425G27 0.05 0.00 0.05 33.0 0.15 689.0 0.0 0
27.50 INVN1425G27.5 0.10 0.00 0.05 11.0 0.10 624.0 0.0 0
28.00 INVN1425G28 0.10 0.00 0.00 0.0 0.10 631.0 0.0 0
28.50 INVN1425G28.5 0.10 0.00 0.00 0.0 0.10 644.0 0.0 0
29.00 INVN1425G29 0.25 0.00 0.00 0.0 0.10 614.0 0.0 0
29.50 INVN1425G29.5 0.15 0.00 0.00 0.0 0.10 659.0 0.0 0
30.00 INVN1425G30 0.10 0.00 0.00 0.0 0.10 657.0 0.0 0
30.50 INVN1425G30.5 0.15 0.00 0.00 0.0 0.10 646.0 0.0 0
31.00 INVN1425G31 0.15 0.00 0.00 0.0 0.10 647.0 0.0 0
31.50 INVN1425G31.5 0.15 0.00 0.00 0.0 0.10 644.0 0.0 0
32.00 INVN1425G32 0.15 0.00 0.00 0.0 0.10 594.0 0.0 0
32.50 INVN1425G32.5 0.15 0.00 0.00 0.0 0.10 537.0 0.0 0

Put Options: INVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 INVN1425S11.5 0.15 0.00 0.00 0.0 0.10 558.0 0.0 0
12.00 INVN1425S12 0.10 0.00 0.00 0.0 0.10 567.0 0.0 0
12.50 INVN1425S12.5 0.10 0.00 0.00 0.0 0.10 576.0 0.0 0
13.00 INVN1425S13 0.15 0.00 0.00 0.0 0.10 551.0 0.0 0
13.50 INVN1425S13.5 0.15 0.00 0.00 0.0 0.10 567.0 0.0 0
14.00 INVN1425S14 0.15 0.00 0.00 0.0 0.10 555.0 0.0 0
14.50 INVN1425S14.5 0.15 0.00 0.00 0.0 0.10 582.0 0.0 0
15.00 INVN1425S15 0.10 0.00 0.05 11.0 0.10 579.0 0.0 0
15.50 INVN1425S15.5 0.15 0.00 0.05 113.0 0.10 577.0 0.0 0
16.00 INVN1425S16 0.15 0.00 0.05 216.0 0.10 566.0 0.0 0
16.50 INVN1425S16.5 0.15 0.00 0.05 324.0 0.10 580.0 0.0 0
17.00 INVN1425S17 0.05 -0.10 0.05 7.0 0.10 516.0 7.0 7
17.50 INVN1425S17.5 0.15 0.00 0.05 125.0 0.10 551.0 0.0 0
18.00 INVN1425S18 0.15 0.05 0.15 1.0 0.10 588.0 1.0 4
18.50 INVN1425S18.5 0.15 0.00 0.15 5.0 0.10 533.0 5.0 5
19.00 INVN1425S19 0.15 0.00 0.05 71.0 0.10 568.0 0.0 0
19.50 INVN1425S19.5 0.10 0.00 0.05 20.0 0.10 559.0 0.0 0
20.00 INVN1425S20 0.15 0.05 0.05 40.0 0.10 537.0 3.0 50
20.50 INVN1425S20.5 0.10 0.00 0.05 31.0 0.10 529.0 0.0 0
21.00 INVN1425S21 0.05 -0.05 0.05 1.0 0.10 568.0 3.0 62
21.50 INVN1425S21.5 0.15 0.05 0.05 1105.0 0.10 588.0 30.0 84
22.00 INVN1425S22 0.05 -0.05 0.05 302.0 0.10 637.0 6.0 80
22.50 INVN1425S22.5 0.04 0.00 0.05 2.0 0.10 657.0 22.0 109
23.00 INVN1425S23 0.05 0.00 0.05 1.0 0.10 585.0 13.0 51
23.50 INVN1425S23.5 0.10 0.00 0.05 17.0 0.10 598.0 1.0 119
24.00 INVN1425S24 0.16 0.00 0.05 10.0 0.20 743.0 60.0 74
24.50 INVN1425S24.5 0.15 -0.10 0.05 91.0 0.30 1092.0 7.0 17
25.00 INVN1425S25 0.30 -0.15 0.10 76.0 0.35 1007.0 43.0 19
25.50 INVN1425S25.5 0.60 0.00 0.30 57.0 0.45 580.0 0.0 0
26.00 INVN1425S26 0.95 0.00 0.55 795.0 1.15 823.0 0.0 0
26.50 INVN1425S26.5 0.85 -0.30 0.80 1504.0 1.65 1008.0 10.0 0
27.00 INVN1425S27 1.60 0.00 1.05 1019.0 2.10 529.0 0.0 0
27.50 INVN1425S27.5 2.10 0.00 1.50 1026.0 2.60 736.0 0.0 0
28.00 INVN1425S28 2.55 0.00 2.00 941.0 3.30 741.0 0.0 0
28.50 INVN1425S28.5 3.10 0.00 2.50 949.0 3.80 763.0 0.0 0
29.00 INVN1425S29 4.20 0.70 3.00 938.0 4.30 756.0 2.0 0
29.50 INVN1425S29.5 4.00 0.00 3.40 717.0 4.80 571.0 0.0 0
30.00 INVN1425S30 4.50 0.00 3.90 697.0 5.30 558.0 0.0 0
30.50 INVN1425S30.5 5.00 0.00 4.40 721.0 5.80 121.0 0.0 0
31.00 INVN1425S31 5.50 0.00 4.90 671.0 6.30 71.0 0.0 0
31.50 INVN1425S31.5 6.00 0.00 5.40 721.0 6.80 121.0 0.0 0
32.00 INVN1425S32 6.50 0.00 5.90 721.0 7.30 121.0 0.0 0
32.50 INVN1425S32.5 7.00 0.00 6.40 811.0 7.80 262.0 0.0 0
Trading Center