Discover Financial Services $62.15

down -0.29


22/8/2014 03:21 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Last Trade: 62.15
Trade Time: Aug 22 03:21 PM Eastern Daylight Time
Change: -0.29 (-0.46 %)
Prev Close: 62.44
Open: 62.34
Bid: 62.15
Ask: 62.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DFS Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1422H45 16.60 0.00 17.00 156.0 17.80 1031.0 0.0 0
45.00 DFS1429H45 16.60 0.00 17.00 20.0 17.80 1014.0 0.0 0
47.50 DFS1422H47.5 13.90 0.00 14.50 33.0 15.30 135.0 0.0 0
47.50 DFS1429H47.5 12.60 0.00 14.20 41.0 15.30 120.0 0.0 0
50.00 DFS1422H50 11.40 0.00 12.00 57.0 12.80 426.0 0.0 0
50.00 DFS1429H50 11.20 0.00 11.70 57.0 12.80 52.0 0.0 0
52.50 DFS1422H52.5 9.30 0.00 9.50 195.0 10.30 433.0 0.0 0
52.50 DFS1429H52.5 9.30 0.00 9.50 30.0 10.40 60.0 0.0 0
53.50 DFS1422H53.5 8.30 0.00 8.50 220.0 9.30 458.0 0.0 0
54.00 DFS1422H54 7.80 0.00 8.00 271.0 8.80 597.0 0.0 0
54.00 DFS1429H54 7.80 0.00 8.00 100.0 8.80 148.0 0.0 0
54.50 DFS1422H54.5 7.30 0.00 7.50 239.0 8.30 585.0 0.0 0
55.00 DFS1422H55 6.80 0.00 7.00 192.0 7.80 597.0 0.0 0
55.00 DFS1429H55 6.80 0.00 7.00 31.0 7.80 196.0 0.0 0
55.50 DFS1422H55.5 6.30 0.00 6.50 226.0 7.30 597.0 0.0 0
56.00 DFS1422H56 5.80 0.00 6.00 219.0 6.80 597.0 0.0 0
56.00 DFS1429H56 5.80 0.00 6.00 25.0 6.80 196.0 0.0 0
56.50 DFS1422H56.5 5.30 0.00 5.50 393.0 6.30 618.0 0.0 0
56.50 DFS1429H56.5 5.30 0.00 5.50 25.0 6.30 196.0 0.0 0
57.00 DFS1422H57 4.80 0.00 5.00 431.0 5.80 597.0 0.0 0
57.00 DFS1429H57 4.80 0.00 5.00 25.0 5.80 404.0 0.0 0
57.50 DFS1422H57.5 4.30 0.00 4.50 450.0 5.30 618.0 0.0 0
57.50 DFS1429H57.5 4.30 0.00 4.50 134.0 5.30 569.0 0.0 0
58.00 DFS1422H58 3.80 0.00 4.00 218.0 4.80 630.0 0.0 0
58.00 DFS1429H58 3.80 0.00 4.00 125.0 4.80 560.0 0.0 0
58.50 DFS1422H58.5 2.60 -0.70 3.50 225.0 4.30 584.0 15.0 15
58.50 DFS1429H58.5 2.66 -0.64 3.50 204.0 4.30 1145.0 15.0 15
59.00 DFS1422H59 2.85 0.00 3.00 217.0 3.80 630.0 0.0 0
59.00 DFS1429H59 2.85 0.00 3.00 186.0 3.80 587.0 0.0 0
59.50 DFS1422H59.5 1.10 -1.25 2.50 635.0 3.30 1280.0 1.0 11
59.50 DFS1429H59.5 2.40 0.00 2.55 41.0 3.30 563.0 0.0 0
60.00 DFS1422H60 0.75 -1.10 2.00 256.0 2.75 486.0 20.0 32
60.00 DFS1429H60 1.95 0.00 2.10 57.0 2.80 644.0 0.0 0
60.50 DFS1422H60.5 0.84 -0.51 1.50 244.0 2.25 374.0 10.0 50
60.50 DFS1429H60.5 0.60 -0.90 1.60 274.0 2.30 2135.0 2.0 2
61.00 DFS1422H61 1.17 -0.38 1.00 279.0 1.30 1036.0 1.0 192
61.00 DFS1429H61 0.45 -0.70 1.20 280.0 1.70 2216.0 1.0 41
61.50 DFS1422H61.5 0.80 0.10 0.50 267.0 0.90 1109.0 69.0 197
61.50 DFS1429H61.5 0.35 -0.70 0.80 71.0 1.10 1991.0 20.0 60
62.00 DFS1422H62 0.25 -0.50 0.05 152.0 0.45 1636.0 66.0 186
62.00 DFS1429H62 0.63 -0.07 0.45 10.0 0.65 1401.0 10.0 184
62.50 DFS1422H62.5 0.25 0.00 0.05 40.0 0.20 1119.0 5.0 711
62.50 DFS1429H62.5 0.40 -0.05 0.25 586.0 0.40 1115.0 80.0 90
63.00 DFS1422H63 0.05 0.00 0.05 3.0 0.05 152.0 3.0 6
63.00 DFS1429H63 0.20 -0.05 0.10 196.0 0.30 1167.0 50.0 68
63.50 DFS1422H63.5 0.25 0.00 0.05 19.0 0.25 417.0 0.0 0
63.50 DFS1429H63.5 0.20 0.10 0.05 678.0 0.15 556.0 10.0 51
64.00 DFS1422H64 0.07 -0.08 0.05 285.0 0.15 585.0 609.0 640
64.00 DFS1429H64 1.60 1.40 0.05 77.0 0.05 3.0 10.0 1
64.50 DFS1422H64.5 1.05 0.90 0.05 557.0 0.15 493.0 13.0 13
64.50 DFS1429H64.5 0.15 0.00 0.05 10.0 0.05 13.0 6.0 6
65.00 DFS1422H65 0.05 -0.10 0.05 1.0 0.15 492.0 1.0 1
65.00 DFS1429H65 0.30 0.15 0.05 234.0 0.05 242.0 1.0 8
65.50 DFS1422H65.5 0.15 0.00 0.05 335.0 0.15 487.0 0.0 0
65.50 DFS1429H65.5 0.15 0.00 0.05 350.0 0.05 251.0 0.0 0
66.00 DFS1422H66 0.55 0.40 0.05 161.0 0.15 513.0 15.0 15
66.00 DFS1429H66 0.15 0.00 0.05 18.0 0.05 168.0 0.0 0
66.50 DFS1422H66.5 0.55 0.40 0.05 50.0 0.15 532.0 5.0 5
66.50 DFS1429H66.5 0.15 0.00 0.05 271.0 0.05 148.0 0.0 0
67.00 DFS1422H67 0.15 0.00 0.05 85.0 0.15 487.0 0.0 0
67.00 DFS1429H67 0.10 -0.05 0.05 146.0 0.05 68.0 4.0 5
67.50 DFS1422H67.5 0.15 0.00 0.05 496.0 0.15 487.0 0.0 0
67.50 DFS1429H67.5 0.15 0.00 0.05 357.0 0.05 143.0 0.0 0
68.00 DFS1422H68 0.15 0.00 0.05 356.0 0.15 531.0 0.0 0
68.00 DFS1429H68 0.15 0.00 0.05 238.0 0.05 144.0 0.0 0
68.50 DFS1422H68.5 0.15 0.00 0.05 28.0 0.15 531.0 0.0 0
68.50 DFS1429H68.5 0.15 0.00 0.05 410.0 0.05 140.0 0.0 0
69.00 DFS1422H69 0.15 0.00 0.05 433.0 0.15 531.0 0.0 0
69.00 DFS1429H69 0.15 0.00 0.05 249.0 0.05 145.0 0.0 0
69.50 DFS1422H69.5 0.15 0.00 0.05 394.0 0.15 531.0 0.0 0
69.50 DFS1429H69.5 0.15 0.00 0.05 261.0 0.05 89.0 0.0 0
70.00 DFS1422H70 0.15 0.00 0.05 215.0 0.15 531.0 0.0 0
70.00 DFS1429H70 0.15 0.00 0.05 214.0 0.05 89.0 0.0 0
70.50 DFS1429H70.5 0.15 0.00 0.05 261.0 0.05 89.0 0.0 0
71.00 DFS1429H71 0.15 0.00 0.05 10.0 0.05 89.0 0.0 0
72.50 DFS1422H72.5 0.15 0.00 0.00 0.0 0.15 376.0 0.0 0
75.00 DFS1422H75 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1422T45 0.15 0.00 0.00 0.0 0.15 416.0 0.0 0
45.00 DFS1429T45 0.15 0.00 0.00 0.0 0.15 427.0 0.0 0
47.50 DFS1422T47.5 0.15 0.00 0.00 0.0 0.15 331.0 0.0 0
47.50 DFS1429T47.5 0.15 0.00 0.00 0.0 0.15 250.0 0.0 0
50.00 DFS1422T50 0.15 0.00 0.00 0.0 0.15 331.0 0.0 0
50.00 DFS1429T50 0.15 0.00 0.00 0.0 0.15 230.0 0.0 0
52.50 DFS1422T52.5 0.15 0.00 0.00 0.0 0.15 331.0 0.0 0
52.50 DFS1429T52.5 0.15 0.00 0.00 0.0 0.15 230.0 0.0 0
53.50 DFS1422T53.5 0.15 0.00 0.00 0.0 0.15 376.0 0.0 0
54.00 DFS1422T54 0.15 0.00 0.00 0.0 0.15 376.0 0.0 0
54.00 DFS1429T54 0.15 0.00 0.05 215.0 0.15 288.0 0.0 0
54.50 DFS1422T54.5 0.15 0.00 0.00 0.0 0.15 376.0 0.0 0
55.00 DFS1422T55 0.15 0.00 0.00 0.0 0.15 376.0 0.0 0
55.00 DFS1429T55 0.15 0.00 0.05 10.0 0.15 441.0 0.0 0
55.50 DFS1422T55.5 0.15 0.00 0.05 247.0 0.15 531.0 0.0 0
56.00 DFS1422T56 0.15 0.00 0.05 620.0 0.15 531.0 0.0 0
56.00 DFS1429T56 0.15 0.00 0.05 337.0 0.15 630.0 0.0 0
56.50 DFS1422T56.5 0.15 0.00 0.10 144.0 0.15 531.0 0.0 0
56.50 DFS1429T56.5 0.15 0.00 0.05 393.0 0.15 471.0 0.0 0
57.00 DFS1422T57 0.15 0.00 0.05 337.0 0.15 531.0 0.0 0
57.00 DFS1429T57 0.15 0.00 0.10 353.0 0.15 469.0 0.0 0
57.50 DFS1422T57.5 0.15 0.00 0.05 457.0 0.15 531.0 0.0 0
57.50 DFS1429T57.5 0.15 0.00 0.05 452.0 0.15 803.0 0.0 0
58.00 DFS1422T58 0.20 0.05 0.10 83.0 0.15 603.0 10.0 20
58.00 DFS1429T58 0.15 0.00 0.05 901.0 0.15 874.0 0.0 0
58.50 DFS1422T58.5 0.15 0.00 0.05 537.0 0.15 513.0 0.0 0
58.50 DFS1429T58.5 0.67 0.52 0.05 562.0 0.15 1272.0 4.0 4
59.00 DFS1422T59 0.35 0.20 0.05 37.0 0.15 633.0 10.0 10
59.00 DFS1429T59 0.15 0.00 0.05 619.0 0.15 1120.0 2.0 6
59.50 DFS1422T59.5 0.25 0.10 0.05 512.0 0.15 660.0 25.0 36
59.50 DFS1429T59.5 0.45 0.25 0.05 41.0 0.15 812.0 61.0 65
60.00 DFS1422T60 0.40 0.25 0.05 874.0 0.15 618.0 12.0 34
60.00 DFS1429T60 0.50 0.30 0.05 505.0 0.20 1079.0 21.0 52
60.50 DFS1422T60.5 0.25 0.10 0.05 45.0 0.15 609.0 45.0 45
60.50 DFS1429T60.5 0.90 0.85 0.05 438.0 0.20 864.0 20.0 56
61.00 DFS1422T61 0.05 0.00 0.05 2.0 0.15 664.0 2.0 29
61.00 DFS1429T61 0.15 0.05 0.10 625.0 0.20 154.0 3.0 87
61.50 DFS1422T61.5 0.05 0.00 0.05 30.0 0.10 204.0 15.0 15
61.50 DFS1429T61.5 0.75 0.60 0.20 557.0 0.35 1271.0 13.0 13
62.00 DFS1422T62 0.20 0.15 0.05 1.0 0.10 479.0 1.0 1
62.00 DFS1429T62 0.45 0.15 0.40 171.0 0.50 212.0 5.0 50
62.50 DFS1422T62.5 0.20 0.00 0.05 38.0 0.50 60.0 0.0 0
62.50 DFS1429T62.5 1.60 1.10 0.65 53.0 0.80 1021.0 20.0 40
63.00 DFS1422T63 1.10 0.65 0.30 289.0 1.00 172.0 28.0 28
63.00 DFS1429T63 3.32 2.52 0.95 246.0 1.15 267.0 1.0 7
63.50 DFS1422T63.5 2.15 1.25 0.75 1233.0 1.50 236.0 13.0 18
63.50 DFS1429T63.5 1.05 0.00 0.95 905.0 1.60 247.0 0.0 0
64.00 DFS1422T64 1.35 0.00 1.25 966.0 2.00 322.0 0.0 0
64.00 DFS1429T64 1.45 0.00 1.35 697.0 2.05 166.0 0.0 0
64.50 DFS1422T64.5 1.85 0.00 1.75 151.0 2.50 123.0 0.0 0
64.50 DFS1429T64.5 1.90 0.00 1.80 693.0 2.50 196.0 0.0 0
65.00 DFS1422T65 2.35 0.00 2.25 740.0 3.00 247.0 0.0 0
65.00 DFS1429T65 2.40 0.00 2.30 135.0 3.00 116.0 0.0 0
65.50 DFS1422T65.5 2.85 0.00 2.75 458.0 3.50 186.0 0.0 0
65.50 DFS1429T65.5 2.85 0.00 2.75 396.0 3.50 84.0 0.0 0
66.00 DFS1422T66 3.30 0.00 3.20 458.0 4.00 210.0 0.0 0
66.00 DFS1429T66 3.40 0.00 3.20 397.0 4.00 87.0 0.0 0
66.50 DFS1422T66.5 3.80 0.00 3.70 458.0 4.50 210.0 0.0 0
66.50 DFS1429T66.5 3.90 0.00 3.70 397.0 4.50 23.0 0.0 0
67.00 DFS1422T67 4.30 0.00 4.20 458.0 5.00 210.0 0.0 0
67.00 DFS1429T67 4.30 0.00 4.20 397.0 5.00 20.0 0.0 0
67.50 DFS1422T67.5 4.80 0.00 4.70 468.0 5.50 226.0 0.0 0
67.50 DFS1429T67.5 4.80 0.00 4.70 235.0 5.50 24.0 0.0 0
68.00 DFS1422T68 5.30 0.00 5.20 458.0 6.00 210.0 0.0 0
68.00 DFS1429T68 5.30 0.00 5.20 235.0 6.00 40.0 0.0 0
68.50 DFS1422T68.5 5.80 0.00 5.70 458.0 6.50 147.0 0.0 0
68.50 DFS1429T68.5 5.80 0.00 5.70 93.0 6.50 65.0 0.0 0
69.00 DFS1422T69 6.30 0.00 6.20 112.0 7.00 138.0 0.0 0
69.00 DFS1429T69 6.30 0.00 6.20 96.0 7.00 62.0 0.0 0
69.50 DFS1422T69.5 6.80 0.00 6.70 112.0 7.50 138.0 0.0 0
69.50 DFS1429T69.5 6.80 0.00 6.70 110.0 7.50 62.0 0.0 0
70.00 DFS1422T70 7.30 0.00 7.20 112.0 8.00 138.0 0.0 0
70.00 DFS1429T70 7.30 0.00 7.20 96.0 8.00 62.0 0.0 0
70.50 DFS1429T70.5 7.80 0.00 7.70 96.0 8.50 62.0 0.0 0
71.00 DFS1429T71 8.30 0.00 8.20 96.0 9.00 62.0 0.0 0
72.50 DFS1422T72.5 8.80 0.00 9.70 70.0 10.60 45.0 0.0 0
75.00 DFS1422T75 12.30 0.00 12.20 979.0 13.00 92.0 0.0 0
Trading Center