$50.71 0.00 (0.00%) Dexcom Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 50.71
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 50.71
Open: 51.41
Bid: 37.50
Ask: 52.90
Options:

Call Options: DXCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 DXCM1420L17.5 15.00 -16.70 31.70 158.0 34.00 68.0 5.0 15
20.00 DXCM1420L20 31.47 2.37 29.10 21.0 33.00 16.0 5.0 5
22.50 DXCM1420L22.5 26.50 0.00 26.50 10.0 30.50 10.0 0.0 0
25.00 DXCM1420L25 18.70 -5.30 24.00 10.0 28.00 10.0 3.0 3
30.00 DXCM1420L30 11.01 -8.79 19.80 36.0 22.90 51.0 2.0 23
35.00 DXCM1420L35 16.00 1.50 14.50 219.0 16.30 66.0 10.0 99
40.00 DXCM1420L40 12.05 2.65 9.40 219.0 12.90 319.0 35.0 98
45.00 DXCM1420L45 5.48 0.68 4.80 390.0 6.60 218.0 50.0 309
50.00 DXCM1420L50 2.25 0.00 1.85 80.0 2.50 174.0 4.0 365
55.00 DXCM1420L55 0.44 0.00 0.30 53.0 0.60 81.0 1.0 132
60.00 DXCM1420L60 0.25 -0.25 0.05 1.0 0.50 210.0 1.0 18

Put Options: DXCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 DXCM1420X17.5 0.05 -0.45 0.05 10.0 0.50 233.0 1.0 12
20.00 DXCM1420X20 0.05 -0.45 0.05 7.0 0.50 134.0 31.0 19
22.50 DXCM1420X22.5 0.10 -0.40 0.10 2.0 0.50 132.0 2.0 41
25.00 DXCM1420X25 0.13 -0.37 0.05 10.0 0.50 238.0 1.0 87
30.00 DXCM1420X30 0.75 0.25 0.05 10.0 0.50 218.0 2.0 617
35.00 DXCM1420X35 0.05 -0.25 0.05 10.0 0.30 156.0 10.0 81
40.00 DXCM1420X40 0.15 -0.35 0.05 17.0 0.50 192.0 1.0 64
45.00 DXCM1420X45 0.40 0.00 0.10 97.0 0.40 64.0 36.0 37
50.00 DXCM1420X50 1.50 0.30 1.20 31.0 1.55 2.0 5.0 830
55.00 DXCM1420X55 3.84 0.44 3.40 238.0 5.50 128.0 5.0 5
60.00 DXCM1420X60 8.32 1.12 7.20 359.0 10.80 219.0 4.0 1