InvenSense Inc $23.36

down -0.63


19/9/2014 04:00 PM  |  NYSE : INVN  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 23.36
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.63 (-2.63 %)
Prev Close: 23.99
Open: 24.62
Bid: 23.33
Ask: 23.34
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 15%
Options:

Call Options: INVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 INVN1426I16 6.90 0.00 6.60 951.0 9.00 999.0 0.0 0
16.50 INVN1426I16.5 6.40 0.00 6.10 190.0 8.50 220.0 0.0 0
17.00 INVN1426I17 5.90 0.00 5.60 338.0 8.00 422.0 0.0 0
17.50 INVN1426I17.5 5.40 0.00 5.10 396.0 7.50 520.0 0.0 0
18.00 INVN1426I18 5.00 0.00 4.60 417.0 6.90 541.0 0.0 0
18.50 INVN1426I18.5 4.50 0.00 4.10 417.0 6.40 541.0 0.0 0
19.00 INVN1426I19 4.80 0.00 3.80 371.0 5.50 541.0 10.0 10
19.50 INVN1426I19.5 3.50 0.00 3.10 418.0 5.40 541.0 0.0 0
20.00 INVN1426I20 3.00 0.00 2.60 420.0 4.90 541.0 0.0 0
20.50 INVN1426I20.5 2.55 0.00 2.15 412.0 4.30 541.0 0.0 0
21.00 INVN1426I21 2.75 0.00 1.70 407.0 2.75 185.0 0.0 0
21.50 INVN1426I21.5 1.80 -0.50 1.35 611.0 2.25 409.0 35.0 39
22.00 INVN1426I22 1.25 -0.60 1.20 549.0 1.80 491.0 71.0 118
22.50 INVN1426I22.5 1.10 -0.40 1.05 293.0 1.25 151.0 68.0 69
23.00 INVN1426I23 0.90 -0.75 0.75 381.0 0.90 98.0 522.0 358
23.50 INVN1426I23.5 0.60 -0.45 0.55 41.0 0.65 219.0 88.0 97
24.00 INVN1426I24 0.41 -0.39 0.35 130.0 0.45 82.0 167.0 380
24.50 INVN1426I24.5 0.25 -0.35 0.25 49.0 0.35 503.0 1240.0 529
25.00 INVN1426I25 0.15 -0.22 0.15 380.0 0.25 115.0 845.0 2,036
25.50 INVN1426I25.5 0.15 -0.20 0.10 828.0 0.25 978.0 262.0 273
26.00 INVN1426I26 0.10 -0.10 0.05 612.0 0.20 541.0 23.0 117
26.50 INVN1426I26.5 0.09 -0.11 0.05 37.0 0.25 609.0 20.0 66
27.00 INVN1426I27 0.15 0.08 0.05 31.0 0.30 557.0 1.0 171
27.50 INVN1426I27.5 0.20 0.10 0.05 95.0 0.25 551.0 20.0 80
28.00 INVN1426I28 0.40 0.30 0.05 303.0 0.20 521.0 25.0 102
28.50 INVN1426I28.5 0.45 0.35 0.05 6.0 0.25 553.0 128.0 123
29.00 INVN1426I29 0.20 0.00 0.05 11.0 0.25 320.0 0.0 0
29.50 INVN1426I29.5 0.20 0.15 0.05 29.0 0.15 320.0 20.0 42
30.00 INVN1426I30 0.40 0.30 0.05 290.0 0.25 384.0 13.0 13
30.50 INVN1426I30.5 0.20 0.00 0.05 27.0 0.20 221.0 0.0 0
31.00 INVN1426I31 0.20 0.00 0.05 27.0 0.25 304.0 0.0 0
31.50 INVN1426I31.5 0.20 0.00 0.05 455.0 0.20 231.0 0.0 0
32.00 INVN1426I32 0.10 -0.05 0.10 5.0 0.10 265.0 5.0 5
32.50 INVN1426I32.5 0.20 0.00 0.05 11.0 0.20 226.0 0.0 0
33.00 INVN1426I33 0.15 0.00 0.00 0.0 0.20 226.0 0.0 0
33.50 INVN1426I33.5 0.20 0.00 0.00 0.0 0.20 230.0 0.0 0
34.00 INVN1426I34 0.10 0.00 0.00 0.0 0.25 223.0 0.0 0

Put Options: INVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 INVN1426U16 0.20 0.00 0.05 10.0 0.25 255.0 0.0 0
16.50 INVN1426U16.5 0.20 0.00 0.05 10.0 0.20 238.0 0.0 0
17.00 INVN1426U17 0.20 0.00 0.05 100.0 0.25 323.0 0.0 0
17.50 INVN1426U17.5 0.20 0.00 0.05 58.0 0.20 237.0 0.0 0
18.00 INVN1426U18 0.20 0.00 0.05 5.0 0.25 370.0 0.0 0
18.50 INVN1426U18.5 0.06 -0.09 0.05 20.0 0.15 498.0 5.0 5
19.00 INVN1426U19 0.20 0.00 0.05 27.0 0.25 446.0 0.0 0
19.50 INVN1426U19.5 0.25 0.00 0.05 29.0 0.25 637.0 0.0 0
20.00 INVN1426U20 0.10 0.05 0.05 17.0 0.20 631.0 4.0 0
20.50 INVN1426U20.5 0.05 0.00 0.05 105.0 0.15 504.0 0.0 0
21.00 INVN1426U21 0.25 0.00 0.05 261.0 0.20 701.0 4.0 39
21.50 INVN1426U21.5 0.20 0.00 0.05 582.0 0.15 5.0 1.0 18
22.00 INVN1426U22 0.20 -0.10 0.15 575.0 0.25 176.0 151.0 329
22.50 INVN1426U22.5 0.35 0.00 0.25 889.0 0.40 400.0 165.0 226
23.00 INVN1426U23 0.55 0.10 0.40 1019.0 0.60 364.0 2618.0 738
23.50 INVN1426U23.5 0.80 0.20 0.65 936.0 0.85 127.0 99.0 191
24.00 INVN1426U24 1.09 0.24 0.95 863.0 1.15 21.0 442.0 215
24.50 INVN1426U24.5 1.97 1.17 1.30 521.0 1.60 385.0 616.0 106
25.00 INVN1426U25 2.55 1.40 1.50 582.0 2.25 510.0 28.0 19
25.50 INVN1426U25.5 1.50 0.15 2.05 453.0 2.65 419.0 1.0 42
26.00 INVN1426U26 1.50 -0.50 1.50 571.0 3.50 421.0 2.0 99
26.50 INVN1426U26.5 1.80 -0.35 3.00 333.0 4.00 415.0 50.0 0
27.00 INVN1426U27 2.60 0.00 2.30 571.0 4.50 393.0 0.0 0
27.50 INVN1426U27.5 3.00 0.00 2.75 571.0 5.00 396.0 0.0 0
28.00 INVN1426U28 3.50 0.00 3.20 571.0 5.50 398.0 0.0 0
28.50 INVN1426U28.5 4.00 0.00 3.60 571.0 6.00 400.0 0.0 0
29.00 INVN1426U29 4.50 0.00 4.20 571.0 6.50 401.0 0.0 0
29.50 INVN1426U29.5 5.00 0.00 5.80 178.0 7.00 402.0 0.0 0
30.00 INVN1426U30 5.50 0.00 6.40 123.0 7.50 403.0 0.0 0
30.50 INVN1426U30.5 6.00 0.00 6.90 159.0 8.00 404.0 0.0 0
31.00 INVN1426U31 6.00 -0.50 7.40 106.0 8.50 405.0 5.0 0
31.50 INVN1426U31.5 6.50 -0.50 6.60 571.0 9.00 405.0 5.0 0
32.00 INVN1426U32 7.00 -0.50 8.30 153.0 9.50 395.0 5.0 0
32.50 INVN1426U32.5 7.50 -0.50 8.80 201.0 10.00 395.0 5.0 0
33.00 INVN1426U33 8.00 -0.40 8.10 560.0 10.50 395.0 5.0 0
33.50 INVN1426U33.5 8.50 -0.40 8.50 510.0 11.00 346.0 5.0 0
34.00 INVN1426U34 9.40 0.00 9.00 510.0 11.50 288.0 0.0 0
Trading Center