$56.67 +0.20 (0.35%) CareFusion Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 56.67
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.20 (0.35%)
Prev Close: 56.47
Open: 56.50
Bid: 56.25
Ask: 57.90
Options:

Call Options: CFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 CFN1422K39 15.30 0.00 15.60 825.0 20.00 858.0 0.0 0
40.00 CFN1422K40 6.76 -7.54 14.50 21.0 19.00 21.0 1.0 1
41.00 CFN1422K41 13.30 0.00 13.50 21.0 18.00 20.0 0.0 0
42.00 CFN1422K42 12.30 0.00 12.50 21.0 17.00 21.0 0.0 0
43.00 CFN1422K43 11.30 0.00 11.50 21.0 16.00 21.0 0.0 0
44.00 CFN1422K44 13.30 2.80 10.60 866.0 14.60 717.0 1.0 5
45.00 CFN1422K45 12.60 3.10 9.60 866.0 13.60 602.0 10.0 3
46.00 CFN1422K46 11.60 3.40 8.50 825.0 12.10 825.0 72.0 6
47.00 CFN1422K47 10.60 3.30 7.50 843.0 11.70 775.0 20.0 10
48.00 CFN1422K48 0.80 -5.50 6.50 825.0 10.60 676.0 5.0 5
49.00 CFN1422K49 5.30 0.00 5.50 24.0 10.10 20.0 0.0 0
50.00 CFN1422K50 4.90 0.40 4.60 425.0 8.90 346.0 1.0 1
55.00 CFN1422K55 0.05 0.00 0.05 978.0 3.80 1209.0 0.0 0
60.00 CFN1422K60 0.50 0.00 0.15 70.0 0.35 33.0 3.0 624
65.00 CFN1422K65 0.50 0.00 0.00 0.0 0.50 58.0 0.0 0
70.00 CFN1422K70 0.50 0.00 0.00 0.0 0.50 41.0 0.0 0

Put Options: CFN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 CFN1422W39 0.55 0.00 0.05 516.0 0.65 402.0 0.0 0
40.00 CFN1422W40 1.45 0.00 0.10 89.0 0.70 30.0 0.0 0
41.00 CFN1422W41 1.45 0.00 0.15 184.0 0.70 34.0 0.0 0
42.00 CFN1422W42 0.49 -1.01 0.30 20.0 0.70 33.0 1.0 1
43.00 CFN1422W43 1.55 0.00 0.45 31.0 0.70 319.0 0.0 0
44.00 CFN1422W44 1.55 0.00 0.05 1.0 0.70 285.0 0.0 0
45.00 CFN1422W45 1.70 1.50 0.05 1.0 0.70 341.0 2.0 2
46.00 CFN1422W46 0.05 -1.55 0.05 1.0 0.50 459.0 1.0 21
47.00 CFN1422W47 1.60 0.00 1.85 157.0 0.75 345.0 0.0 0
48.00 CFN1422W48 0.05 0.00 0.05 5.0 0.75 536.0 5.0 51
49.00 CFN1422W49 0.05 0.00 0.05 20.0 0.20 49.0 3.0 116
50.00 CFN1422W50 0.13 0.00 0.10 10.0 0.15 2.0 90.0 242
55.00 CFN1422W55 0.40 0.00 0.10 34.0 0.35 5.0 94.0 436
60.00 CFN1422W60 2.40 0.00 3.00 539.0 4.60 60.0 0.0 0
65.00 CFN1422W65 6.30 0.00 6.00 34.0 10.60 8.0 0.0 0
70.00 CFN1422W70 11.30 0.00 11.00 579.0 15.60 74.0 0.0 0