$40.45 -1.33 (-3.18%) Dexcom Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 40.45
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.33 (-3.18%)
Prev Close: 41.78
Open: 41.64
Bid: 40.45
Ask: 40.47
Options:

Call Options: DXCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 DXCM1418J22.5 17.60 0.00 17.20 255.0 19.90 324.0 0.0 0
25.00 DXCM1418J25 15.00 0.00 13.30 95.0 17.40 85.0 0.0 0
30.00 DXCM1418J30 11.20 0.00 9.80 85.0 12.50 248.0 0.0 0
35.00 DXCM1418J35 8.03 1.53 5.10 401.0 7.60 455.0 2.0 2
40.00 DXCM1418J40 2.00 -1.00 1.65 271.0 2.30 387.0 11.0 23
45.00 DXCM1418J45 0.30 -0.23 0.25 148.0 0.50 243.0 1.0 162
50.00 DXCM1418J50 0.50 0.45 0.05 44.0 0.50 377.0 182.0 187
55.00 DXCM1418J55 0.40 0.15 0.05 10.0 0.50 65.0 1.0 1
60.00 DXCM1418J60 0.25 0.00 0.05 1.0 0.90 228.0 0.0 0
65.00 DXCM1418J65 0.25 0.00 0.05 1.0 0.50 434.0 0.0 0

Put Options: DXCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 DXCM1418V22.5 0.25 0.00 0.00 0.0 0.50 388.0 0.0 0
25.00 DXCM1418V25 0.25 0.00 0.00 0.0 0.90 285.0 0.0 0
30.00 DXCM1418V30 0.25 0.00 0.00 0.0 0.95 488.0 0.0 0
35.00 DXCM1418V35 0.16 -0.14 0.05 10.0 0.50 337.0 5.0 5
40.00 DXCM1418V40 1.15 0.00 1.30 138.0 1.80 423.0 5.0 20
45.00 DXCM1418V45 2.90 -0.40 3.50 559.0 5.50 446.0 50.0 483
50.00 DXCM1418V50 7.40 0.00 7.70 441.0 10.30 357.0 0.0 0
55.00 DXCM1418V55 11.80 0.00 12.50 72.0 15.20 54.0 0.0 0
60.00 DXCM1418V60 17.30 0.00 17.40 26.0 20.70 35.0 0.0 0
65.00 DXCM1418V65 22.30 0.00 22.60 373.0 25.50 278.0 0.0 0