$58.76 +0.33 (0.57%) CareFusion Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 58.76
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.33 (0.57%)
Prev Close: 58.43
Open: 58.41
Bid: 58.72
Ask: 58.79
Options:

Call Options: CFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CFN1420L23 34.40 0.00 34.40 140.0 36.40 70.0 0.0 0
24.00 CFN1420L24 32.30 0.00 32.30 31.0 36.80 10.0 0.0 0
25.00 CFN1420L25 31.30 0.00 31.30 31.0 35.80 10.0 0.0 0
26.00 CFN1420L26 30.30 0.00 30.30 31.0 34.80 10.0 0.0 0
27.00 CFN1420L27 29.30 0.00 29.30 31.0 33.80 10.0 0.0 0
28.00 CFN1420L28 28.80 0.50 28.30 31.0 32.80 10.0 1.0 1
29.00 CFN1420L29 27.30 0.00 27.30 31.0 31.80 10.0 0.0 0
30.00 CFN1420L30 26.50 0.00 26.50 11.0 30.90 10.0 0.0 0
31.00 CFN1420L31 25.30 0.00 25.30 31.0 29.80 10.0 0.0 0
32.00 CFN1420L32 24.40 0.00 24.40 11.0 28.90 11.0 0.0 0
33.00 CFN1420L33 23.30 0.00 23.30 31.0 27.80 10.0 0.0 0
34.00 CFN1420L34 22.30 0.00 22.30 31.0 26.80 10.0 0.0 0
35.00 CFN1420L35 21.50 0.00 21.50 11.0 25.90 10.0 0.0 0
36.00 CFN1420L36 20.80 0.50 20.30 31.0 24.90 10.0 3.0 1
37.00 CFN1420L37 3.60 -15.90 19.50 12.0 23.90 10.0 10.0 10
38.00 CFN1420L38 8.61 -9.69 18.30 21.0 22.80 10.0 1.0 1
39.00 CFN1420L39 3.00 -14.30 17.30 31.0 21.80 11.0 10.0 10
40.00 CFN1420L40 17.55 1.25 16.30 31.0 20.80 20.0 2.0 8
41.00 CFN1420L41 15.91 0.41 15.50 21.0 19.90 20.0 1.0 18
42.00 CFN1420L42 1.85 -12.45 14.30 21.0 18.80 20.0 2.0 21
43.00 CFN1420L43 13.70 0.40 13.30 31.0 17.80 20.0 10.0 4
44.00 CFN1420L44 14.00 0.30 13.70 137.0 15.40 67.0 2.0 67
45.00 CFN1420L45 13.00 0.30 12.70 137.0 14.40 65.0 6.0 217
46.00 CFN1420L46 10.10 -1.60 11.70 112.0 13.40 50.0 3.0 124
47.00 CFN1420L47 11.50 0.80 10.70 112.0 12.40 50.0 20.0 140
48.00 CFN1420L48 10.60 0.00 9.90 97.0 11.00 7.0 10.0 214
49.00 CFN1420L49 8.60 -0.30 8.90 97.0 10.20 47.0 40.0 69
50.00 CFN1420L50 8.00 0.00 8.00 117.0 10.40 187.0 2.0 74
55.00 CFN1420L55 3.20 1.70 1.50 11.0 6.00 10.0 1.0 1
60.00 CFN1420L60 0.25 0.10 0.10 11.0 0.15 3.0 123.0 139
65.00 CFN1420L65 0.05 0.00 0.05 12.0 0.05 10.0 0.0 0
70.00 CFN1420L70 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
75.00 CFN1420L75 0.30 0.00 0.00 0.0 0.30 20.0 0.0 0

Put Options: CFN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CFN1420X23 0.05 0.00 0.25 11.0 0.05 10.0 0.0 0
24.00 CFN1420X24 0.05 0.00 0.25 11.0 0.05 10.0 0.0 0
25.00 CFN1420X25 0.05 0.00 0.30 11.0 0.05 10.0 1.0 1
26.00 CFN1420X26 0.05 0.00 0.30 11.0 0.05 10.0 0.0 0
27.00 CFN1420X27 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
28.00 CFN1420X28 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
29.00 CFN1420X29 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
30.00 CFN1420X30 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
31.00 CFN1420X31 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
32.00 CFN1420X32 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
33.00 CFN1420X33 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
34.00 CFN1420X34 0.05 0.00 0.05 11.0 0.05 10.0 1.0 1
35.00 CFN1420X35 0.40 0.35 0.05 11.0 0.05 10.0 6.0 129
36.00 CFN1420X36 0.05 0.00 0.05 11.0 0.05 10.0 0.0 0
37.00 CFN1420X37 0.17 0.12 0.05 11.0 0.05 10.0 4.0 21
38.00 CFN1420X38 0.18 0.13 0.10 11.0 0.05 10.0 10.0 84
39.00 CFN1420X39 1.04 0.99 0.10 11.0 0.05 10.0 2.0 2
40.00 CFN1420X40 0.04 -0.01 0.10 11.0 0.05 10.0 1.0 159
41.00 CFN1420X41 0.05 -4.05 0.10 11.0 4.10 31.0 1.0 46
42.00 CFN1420X42 0.05 0.00 0.15 11.0 0.05 10.0 2.0 60
43.00 CFN1420X43 0.32 0.27 0.15 11.0 0.05 10.0 10.0 94
44.00 CFN1420X44 0.20 0.15 0.15 11.0 0.05 10.0 16.0 32
45.00 CFN1420X45 0.05 0.00 0.15 11.0 0.05 10.0 5.0 41
46.00 CFN1420X46 0.05 0.00 0.15 11.0 0.05 10.0 5.0 157
47.00 CFN1420X47 0.05 0.00 0.10 11.0 0.05 10.0 3.0 25
48.00 CFN1420X48 0.05 0.00 0.05 10.0 0.05 10.0 1.0 124
49.00 CFN1420X49 0.10 0.00 0.05 3.0 0.10 10.0 10.0 64
50.00 CFN1420X50 0.15 0.05 0.05 11.0 0.10 10.0 10.0 57
55.00 CFN1420X55 0.25 -0.10 0.05 36.0 0.35 135.0 4.0 391
60.00 CFN1420X60 1.90 0.50 1.40 10.0 3.60 46.0 451.0 49
65.00 CFN1420X65 4.20 0.00 4.20 21.0 8.70 31.0 0.0 0
70.00 CFN1420X70 9.20 0.00 9.20 20.0 13.70 21.0 0.0 0
75.00 CFN1420X75 15.80 0.00 15.80 42.0 18.60 20.0 0.0 0