InvenSense Inc $25.15

up +0.11


28/8/2014 04:02 PM  |  : INVN  
Industries :
Last Trade: 25.15
Trade Time: Aug 28 04:02 PM Eastern Daylight Time
Change: 0.11 (0.44 %)
Prev Close: 25.04
Open: 24.98
Bid: 25.13
Ask: 25.14
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 23%
Options:

Call Options: INVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 INVN1429H15 9.70 0.00 9.80 460.0 10.60 560.0 0.0 0
16.00 INVN1429H16 9.60 0.90 8.80 60.0 9.70 194.0 40.0 40
16.50 INVN1429H16.5 8.20 0.00 8.30 60.0 9.20 194.0 0.0 0
17.00 INVN1429H17 7.70 0.00 7.80 60.0 8.60 120.0 0.0 0
17.50 INVN1429H17.5 7.20 0.00 7.30 152.0 8.10 192.0 0.0 0
18.00 INVN1429H18 6.70 0.00 6.80 168.0 7.60 208.0 0.0 0
18.50 INVN1429H18.5 6.20 0.00 6.30 168.0 7.10 208.0 0.0 0
19.00 INVN1429H19 5.70 0.00 5.80 369.0 6.60 208.0 0.0 0
19.50 INVN1429H19.5 5.20 0.00 5.30 369.0 6.10 208.0 0.0 0
20.00 INVN1429H20 4.50 -0.20 4.80 856.0 5.60 729.0 1.0 2
20.50 INVN1429H20.5 4.20 0.00 4.30 444.0 5.10 309.0 0.0 0
21.00 INVN1429H21 3.70 0.00 3.80 444.0 4.60 309.0 0.0 0
21.50 INVN1429H21.5 3.00 -0.20 3.30 591.0 4.10 309.0 20.0 20
22.00 INVN1429H22 3.00 0.30 2.85 1507.0 3.30 89.0 10.0 11
22.50 INVN1429H22.5 2.45 0.25 2.35 1477.0 3.10 1072.0 20.0 34
23.00 INVN1429H23 2.50 0.75 1.85 1429.0 2.55 1007.0 20.0 60
23.50 INVN1429H23.5 2.00 0.50 1.60 45.0 2.05 1203.0 1.0 30
24.00 INVN1429H24 1.20 0.20 1.05 94.0 1.55 1461.0 20.0 264
24.50 INVN1429H24.5 0.90 0.35 0.55 249.0 1.00 1330.0 30.0 75
25.00 INVN1429H25 0.35 0.03 0.25 355.0 0.50 1990.0 30.0 886
25.50 INVN1429H25.5 0.25 0.10 0.05 381.0 0.20 1567.0 26.0 1,187
26.00 INVN1429H26 0.10 0.01 0.10 4.0 0.15 1251.0 8.0 442
26.50 INVN1429H26.5 0.05 -0.10 0.05 30.0 0.05 459.0 2.0 323
27.00 INVN1429H27 0.08 -0.02 0.05 87.0 0.10 543.0 15.0 76
27.50 INVN1429H27.5 0.20 0.10 0.05 355.0 0.10 558.0 20.0 20
28.00 INVN1429H28 0.30 0.20 0.05 5.0 0.10 544.0 1.0 3
28.50 INVN1429H28.5 0.75 0.65 0.05 518.0 0.10 525.0 20.0 10
29.00 INVN1429H29 0.10 0.00 0.05 246.0 0.10 399.0 0.0 0
29.50 INVN1429H29.5 0.10 0.00 0.05 441.0 0.10 380.0 0.0 0
30.00 INVN1429H30 0.35 0.25 0.05 59.0 0.10 381.0 1.0 1
30.50 INVN1429H30.5 0.10 0.00 0.05 45.0 0.10 342.0 0.0 0
31.00 INVN1429H31 0.10 0.00 0.05 20.0 0.10 342.0 0.0 0
31.50 INVN1429H31.5 0.10 0.00 0.05 35.0 0.10 340.0 0.0 0
32.00 INVN1429H32 0.10 0.00 0.05 38.0 0.10 399.0 0.0 0
32.50 INVN1429H32.5 0.10 0.00 0.05 10.0 0.10 394.0 0.0 0

Put Options: INVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 INVN1429T15 0.10 0.00 0.00 0.0 0.10 539.0 0.0 0
16.00 INVN1429T16 0.10 0.00 0.05 95.0 0.10 398.0 0.0 0
16.50 INVN1429T16.5 0.10 0.00 0.05 30.0 0.10 391.0 0.0 0
17.00 INVN1429T17 0.10 0.00 0.05 136.0 0.10 395.0 0.0 0
17.50 INVN1429T17.5 0.10 0.00 0.05 985.0 0.10 392.0 0.0 0
18.00 INVN1429T18 0.25 0.15 0.05 40.0 0.10 592.0 2.0 2
18.50 INVN1429T18.5 0.10 0.00 0.05 11.0 0.10 391.0 0.0 0
19.00 INVN1429T19 0.10 0.00 0.05 115.0 0.10 585.0 2.0 2
19.50 INVN1429T19.5 0.10 0.00 0.05 11.0 0.10 392.0 0.0 0
20.00 INVN1429T20 0.30 0.20 0.05 6.0 0.10 530.0 20.0 82
20.50 INVN1429T20.5 0.05 -0.05 0.05 20.0 0.10 624.0 41.0 50
21.00 INVN1429T21 0.40 0.30 0.05 2.0 0.10 524.0 20.0 30
21.50 INVN1429T21.5 0.03 -0.07 0.05 47.0 0.10 575.0 5.0 76
22.00 INVN1429T22 0.10 0.00 0.05 486.0 0.10 594.0 30.0 96
22.50 INVN1429T22.5 0.60 0.50 0.05 2.0 0.10 585.0 5.0 64
23.00 INVN1429T23 0.30 0.20 0.05 625.0 0.10 491.0 23.0 372
23.50 INVN1429T23.5 0.08 -0.02 0.05 174.0 0.10 941.0 1.0 84
24.00 INVN1429T24 0.05 -0.01 0.05 20.0 0.15 1127.0 182.0 274
24.50 INVN1429T24.5 0.16 0.00 0.05 545.0 0.20 2048.0 11.0 209
25.00 INVN1429T25 0.30 0.00 0.10 1009.0 0.30 1265.0 72.0 514
25.50 INVN1429T25.5 0.70 0.00 0.35 440.0 0.75 1985.0 3.0 172
26.00 INVN1429T26 0.90 0.05 0.55 1731.0 1.20 1265.0 54.0 260
26.50 INVN1429T26.5 1.15 -0.10 1.00 1383.0 1.70 938.0 10.0 20
27.00 INVN1429T27 2.60 0.85 1.50 1748.0 2.20 1409.0 355.0 355
27.50 INVN1429T27.5 2.85 0.65 2.00 1353.0 2.65 910.0 10.0 10
28.00 INVN1429T28 2.70 0.00 2.40 544.0 3.20 320.0 0.0 0
28.50 INVN1429T28.5 3.20 0.00 2.90 1056.0 3.70 619.0 10.0 10
29.00 INVN1429T29 3.70 0.00 3.40 1046.0 4.20 669.0 20.0 20
29.50 INVN1429T29.5 4.20 0.00 3.90 544.0 4.70 323.0 0.0 0
30.00 INVN1429T30 4.70 0.00 4.40 544.0 5.20 323.0 0.0 0
30.50 INVN1429T30.5 5.20 0.00 4.90 544.0 5.70 323.0 0.0 0
31.00 INVN1429T31 5.70 0.00 5.40 544.0 6.20 323.0 0.0 0
31.50 INVN1429T31.5 6.20 0.00 5.90 469.0 6.70 268.0 0.0 0
32.00 INVN1429T32 6.70 0.00 6.40 469.0 7.20 268.0 0.0 0
32.50 INVN1429T32.5 7.20 0.00 6.90 381.0 7.70 76.0 0.0 0
Trading Center