$62.34 +0.45 (0.73%) Discover Financial Services - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.34
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.45 (0.73%)
Prev Close: 61.89
Open: 61.99
Bid: 62.33
Ask: 62.34
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 DFS1431J47.5 12.50 0.00 12.80 40.0 16.30 135.0 0.0 0
50.00 DFS1431J50 10.00 0.00 10.30 50.0 13.80 122.0 0.0 0
54.00 DFS1431J54 7.10 0.00 6.90 30.0 9.40 34.0 0.0 0
54.50 DFS1431J54.5 6.30 0.00 6.60 72.0 8.30 52.0 0.0 0
55.00 DFS1431J55 6.50 0.00 6.50 294.0 7.50 86.0 0.0 0
55.50 DFS1431J55.5 5.80 0.00 5.90 58.0 7.20 83.0 0.0 0
56.00 DFS1431J56 5.50 0.00 5.60 298.0 6.60 84.0 0.0 0
56.50 DFS1431J56.5 5.10 0.00 5.20 331.0 6.10 99.0 0.0 0
57.00 DFS1431J57 4.60 0.00 4.70 387.0 5.60 83.0 0.0 0
57.50 DFS1431J57.5 4.20 0.00 4.20 369.0 5.10 79.0 0.0 0
58.00 DFS1431J58 3.70 0.00 3.70 333.0 4.60 180.0 0.0 0
58.50 DFS1431J58.5 3.20 0.00 3.20 369.0 4.10 278.0 0.0 0
59.00 DFS1431J59 2.80 0.00 2.75 354.0 3.60 87.0 0.0 0
59.50 DFS1431J59.5 2.35 0.00 2.40 450.0 3.10 198.0 0.0 0
60.00 DFS1431J60 2.25 0.00 1.95 819.0 2.60 170.0 10.0 10
60.50 DFS1431J60.5 1.55 0.00 1.55 739.0 2.15 203.0 0.0 0
61.00 DFS1431J61 1.50 0.00 1.35 562.0 1.75 246.0 18.0 18
61.50 DFS1431J61.5 0.95 0.00 1.05 442.0 1.35 553.0 48.0 50
62.00 DFS1431J62 0.70 -0.05 0.70 693.0 0.95 138.0 40.0 38
62.50 DFS1431J62.5 0.55 0.05 0.50 356.0 0.65 370.0 43.0 34
63.00 DFS1431J63 0.35 -0.05 0.30 470.0 0.45 384.0 5.0 41
63.50 DFS1431J63.5 0.25 0.05 0.15 750.0 0.30 121.0 4.0 87
64.00 DFS1431J64 1.20 1.15 0.05 765.0 0.25 856.0 50.0 92
64.50 DFS1431J64.5 0.05 0.00 0.05 183.0 0.15 632.0 86.0 156
65.00 DFS1431J65 0.18 0.08 0.70 18.0 0.10 470.0 10.0 98
65.50 DFS1431J65.5 1.69 1.54 0.50 128.0 0.10 405.0 10.0 10
66.00 DFS1431J66 0.05 -0.05 0.05 1.0 0.05 100.0 11.0 21
66.50 DFS1431J66.5 0.74 0.64 0.20 256.0 0.05 216.0 7.0 10
67.00 DFS1431J67 0.05 -0.05 0.05 3.0 0.05 91.0 3.0 28
67.50 DFS1431J67.5 0.40 0.30 0.10 327.0 0.05 79.0 6.0 58
68.00 DFS1431J68 0.10 0.00 0.05 302.0 0.05 38.0 0.0 0
68.50 DFS1431J68.5 0.05 0.00 0.10 155.0 0.05 60.0 155.0 165
69.00 DFS1431J69 0.10 0.00 0.05 10.0 0.05 38.0 0.0 0
69.50 DFS1431J69.5 0.10 0.00 0.05 10.0 0.05 52.0 0.0 0
70.00 DFS1431J70 0.10 0.00 0.05 73.0 0.05 52.0 0.0 0
71.00 DFS1431J71 0.10 0.00 0.05 283.0 0.05 52.0 0.0 0
72.50 DFS1431J72.5 0.10 0.00 0.00 0.0 0.05 105.0 0.0 0
75.00 DFS1431J75 0.25 0.00 0.00 0.0 0.25 305.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 DFS1431V47.5 0.25 0.00 0.00 0.0 0.25 289.0 0.0 0
50.00 DFS1431V50 0.25 0.00 0.00 0.0 0.25 285.0 0.0 0
54.00 DFS1431V54 0.25 0.00 0.05 258.0 0.25 434.0 0.0 0
54.50 DFS1431V54.5 0.25 0.00 0.05 369.0 0.25 435.0 0.0 0
55.00 DFS1431V55 0.30 0.00 0.05 316.0 0.25 439.0 0.0 0
55.50 DFS1431V55.5 0.25 0.00 0.05 10.0 0.25 681.0 0.0 0
56.00 DFS1431V56 0.12 -0.13 0.05 778.0 0.25 762.0 10.0 17
56.50 DFS1431V56.5 0.20 0.15 0.05 5.0 0.20 622.0 7.0 11
57.00 DFS1431V57 0.05 0.00 0.05 10.0 0.25 882.0 0.0 0
57.50 DFS1431V57.5 0.05 0.00 0.05 10.0 0.25 1123.0 0.0 0
58.00 DFS1431V58 0.27 0.22 0.05 367.0 0.25 1164.0 10.0 13
58.50 DFS1431V58.5 0.09 0.04 0.05 106.0 0.25 1179.0 10.0 30
59.00 DFS1431V59 0.22 0.17 0.05 585.0 0.25 1759.0 3.0 2
59.50 DFS1431V59.5 0.35 0.25 0.05 728.0 0.20 745.0 30.0 36
60.00 DFS1431V60 0.46 0.31 0.10 552.0 0.30 1776.0 10.0 10
60.50 DFS1431V60.5 0.35 0.00 0.15 621.0 0.30 663.0 89.0 99
61.00 DFS1431V61 0.45 0.00 0.20 558.0 0.35 655.0 19.0 63
61.50 DFS1431V61.5 1.48 0.88 0.30 514.0 0.50 748.0 10.0 40
62.00 DFS1431V62 0.62 -0.18 0.45 415.0 0.60 141.0 10.0 59
62.50 DFS1431V62.5 1.15 0.00 0.75 31.0 0.85 72.0 22.0 90
63.00 DFS1431V63 1.27 -0.23 1.00 270.0 1.30 1100.0 6.0 42
63.50 DFS1431V63.5 1.25 -0.20 1.30 309.0 2.00 1658.0 4.0 4
64.00 DFS1431V64 1.62 0.02 1.60 526.0 2.45 1456.0 2.0 2
64.50 DFS1431V64.5 2.44 0.14 2.10 105.0 2.95 833.0 10.0 26
65.00 DFS1431V65 3.80 1.10 2.55 48.0 3.40 723.0 20.0 32
65.50 DFS1431V65.5 3.20 0.00 3.00 55.0 3.90 489.0 0.0 0
66.00 DFS1431V66 3.60 0.00 3.50 55.0 4.40 469.0 0.0 0
66.50 DFS1431V66.5 4.10 0.00 4.00 60.0 4.90 508.0 0.0 0
67.00 DFS1431V67 4.60 0.00 4.50 72.0 5.40 477.0 0.0 0
67.50 DFS1431V67.5 5.10 0.00 4.90 85.0 6.10 497.0 0.0 0
68.00 DFS1431V68 5.60 0.00 5.40 31.0 6.50 90.0 0.0 0
68.50 DFS1431V68.5 6.10 0.00 5.90 42.0 6.80 85.0 0.0 0
69.00 DFS1431V69 6.60 0.00 6.40 42.0 7.30 85.0 0.0 0
69.50 DFS1431V69.5 5.90 0.00 5.70 357.0 9.10 508.0 0.0 0
70.00 DFS1431V70 7.60 0.00 7.40 31.0 8.30 85.0 0.0 0
71.00 DFS1431V71 8.60 0.00 7.20 68.0 10.70 84.0 0.0 0
72.50 DFS1431V72.5 8.50 0.00 8.30 20.0 12.20 40.0 0.0 0
75.00 DFS1431V75 11.10 0.00 10.60 20.0 14.70 30.0 0.0 0