CareFusion Corp $44.73

down -0.28


29/7/2014 04:02 PM  |  NYSE : CFN  
Industries : Health Services / Medical Instruments & Supplies
Last Trade: 44.73
Trade Time: Jul 29 04:02 PM Eastern Daylight Time
Change: -0.28 (-0.62 %)
Prev Close: 45.01
Open: 45.00
Bid: 44.74
Ask: 44.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CFN Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: CFN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CFN1416H29 15.60 0.00 15.00 219.0 17.10 183.0 0.0 0
30.00 CFN1416H30 14.60 0.00 12.70 55.0 15.90 26.0 0.0 0
31.00 CFN1416H31 13.60 0.00 13.60 10.0 14.80 28.0 0.0 0
32.00 CFN1416H32 12.60 0.00 12.60 10.0 13.80 28.0 0.0 0
33.00 CFN1416H33 11.60 0.00 11.60 57.0 12.80 28.0 0.0 0
34.00 CFN1416H34 9.90 0.00 10.60 26.0 11.80 50.0 0.0 0
35.00 CFN1416H35 9.10 0.00 9.60 26.0 10.80 50.0 0.0 0
36.00 CFN1416H36 8.10 0.00 7.00 226.0 9.90 133.0 0.0 0
37.00 CFN1416H37 7.93 0.33 7.60 62.0 8.80 42.0 1.0 1
38.00 CFN1416H38 6.60 0.00 5.00 247.0 9.20 169.0 0.0 0
39.00 CFN1416H39 5.60 0.00 4.10 249.0 8.20 209.0 0.0 0
40.00 CFN1416H40 5.95 1.25 3.10 158.0 7.20 123.0 2.0 9
41.00 CFN1416H41 3.80 0.00 3.90 29.0 4.90 320.0 0.0 0
42.00 CFN1416H42 2.95 0.00 3.00 64.0 3.80 192.0 0.0 0
43.00 CFN1416H43 2.49 0.29 2.20 95.0 2.80 375.0 2.0 2
44.00 CFN1416H44 1.72 0.07 1.55 118.0 1.85 210.0 4.0 109
45.00 CFN1416H45 1.10 -0.10 1.05 130.0 1.25 207.0 65.0 4,456
46.00 CFN1416H46 0.75 0.05 0.65 52.0 1.00 193.0 1.0 29
47.00 CFN1416H47 0.55 0.20 0.35 170.0 0.65 421.0 1.0 21
48.00 CFN1416H48 0.35 0.15 0.15 237.0 0.45 401.0 200.0 200
49.00 CFN1416H49 0.10 0.00 0.05 215.0 0.35 543.0 0.0 0
50.00 CFN1416H50 0.25 0.20 0.05 11.0 0.25 361.0 20.0 30
55.00 CFN1416H55 0.20 0.00 0.00 0.0 0.25 227.0 0.0 0
60.00 CFN1416H60 0.20 0.00 0.00 0.0 0.25 265.0 0.0 0

Put Options: CFN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 CFN1416T29 0.25 0.00 0.00 0.0 0.25 292.0 0.0 0
30.00 CFN1416T30 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
31.00 CFN1416T31 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
32.00 CFN1416T32 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
33.00 CFN1416T33 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
34.00 CFN1416T34 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
35.00 CFN1416T35 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
36.00 CFN1416T36 0.25 0.00 0.05 11.0 0.85 397.0 0.0 0
37.00 CFN1416T37 0.25 0.00 0.05 11.0 0.25 299.0 0.0 0
38.00 CFN1416T38 0.25 0.00 0.05 11.0 0.25 291.0 0.0 0
39.00 CFN1416T39 0.25 0.00 0.05 11.0 0.25 160.0 0.0 0
40.00 CFN1416T40 0.10 0.00 0.05 193.0 0.25 124.0 0.0 0
41.00 CFN1416T41 0.15 0.00 0.10 243.0 0.35 340.0 31.0 51
42.00 CFN1416T42 0.38 0.08 0.25 184.0 0.50 336.0 1.0 18
43.00 CFN1416T43 0.70 0.25 0.40 249.0 0.70 188.0 3.0 49
44.00 CFN1416T44 0.89 0.09 0.75 201.0 1.00 221.0 49.0 218
45.00 CFN1416T45 1.34 0.14 1.20 197.0 1.45 200.0 30.0 270
46.00 CFN1416T46 2.10 0.05 1.60 429.0 2.10 311.0 19.0 40
47.00 CFN1416T47 2.50 0.00 2.25 389.0 2.80 219.0 8.0 57
48.00 CFN1416T48 3.20 0.00 3.00 355.0 3.70 234.0 0.0 0
49.00 CFN1416T49 4.70 0.70 3.90 319.0 4.60 257.0 1.0 1
50.00 CFN1416T50 4.90 0.00 3.00 255.0 7.10 215.0 0.0 0
55.00 CFN1416T55 9.50 0.00 7.90 246.0 12.40 150.0 0.0 0
60.00 CFN1416T60 14.50 0.00 12.80 234.0 17.10 194.0 0.0 0
Trading Center