Discover Financial Services $62.89

down 0.00


23/7/2014 04:04 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Last Trade: 62.89
Trade Time: Jul 23 04:04 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 62.89
Open: 63.71
Bid: 62.88
Ask: 62.89
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 7%
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1425G45 16.60 0.00 16.60 60.0 19.10 79.0 0.0 0
50.00 DFS1425G50 11.40 0.00 11.50 22.0 15.10 23.0 0.0 0
52.50 DFS1425G52.5 8.70 0.00 8.80 42.0 12.20 82.0 0.0 0
54.50 DFS1425G54.5 8.10 0.00 8.10 115.0 9.50 370.0 0.0 0
55.00 DFS1425G55 7.60 0.00 7.60 115.0 9.00 370.0 0.0 0
55.50 DFS1425G55.5 7.10 0.00 7.10 115.0 8.50 370.0 0.0 0
56.00 DFS1425G56 6.60 0.00 6.60 64.0 8.00 370.0 0.0 0
56.50 DFS1425G56.5 6.10 0.00 6.10 64.0 7.60 370.0 0.0 0
57.00 DFS1425G57 5.10 0.00 5.10 304.0 7.10 537.0 0.0 0
57.50 DFS1425G57.5 4.60 0.00 4.60 304.0 6.80 537.0 0.0 0
58.00 DFS1425G58 4.10 0.00 4.10 303.0 6.00 538.0 0.0 0
58.50 DFS1425G58.5 3.60 -0.10 3.70 304.0 5.50 538.0 10.0 2
59.00 DFS1425G59 3.20 0.00 3.20 301.0 5.00 533.0 0.0 0
59.50 DFS1425G59.5 2.70 -0.30 3.00 285.0 4.50 542.0 10.0 10
60.00 DFS1425G60 4.00 1.40 2.60 278.0 4.00 585.0 25.0 24
60.50 DFS1425G60.5 1.85 0.00 1.85 396.0 3.50 609.0 0.0 0
61.00 DFS1425G61 1.20 0.00 1.20 451.0 2.95 635.0 0.0 0
61.50 DFS1425G61.5 2.00 0.85 1.15 724.0 2.50 1032.0 8.0 10
62.00 DFS1425G62 1.30 0.75 0.55 810.0 1.35 1000.0 1.0 1
62.50 DFS1425G62.5 1.70 1.10 0.60 42.0 0.80 1024.0 10.0 21
63.00 DFS1425G63 1.25 0.95 0.30 143.0 0.45 745.0 2.0 15
63.50 DFS1425G63.5 0.30 0.00 0.05 404.0 0.25 947.0 79.0 135
64.00 DFS1425G64 0.10 0.00 0.05 173.0 0.15 803.0 36.0 131
64.50 DFS1425G64.5 0.25 0.00 0.05 17.0 0.25 1531.0 9.0 103
65.00 DFS1425G65 0.05 0.00 0.05 5.0 0.15 814.0 5.0 77
65.50 DFS1425G65.5 0.35 0.20 0.30 36.0 0.15 1016.0 175.0 242
66.00 DFS1425G66 0.24 0.19 0.15 129.0 0.05 5.0 77.0 92
66.50 DFS1425G66.5 0.15 0.00 0.10 93.0 0.15 716.0 16.0 37
67.00 DFS1425G67 0.15 0.00 0.05 87.0 0.15 859.0 2.0 2
67.50 DFS1425G67.5 0.25 0.00 0.05 172.0 0.25 711.0 0.0 0
68.00 DFS1425G68 0.20 0.00 0.05 27.0 0.20 519.0 0.0 4
68.50 DFS1425G68.5 0.25 0.00 0.05 80.0 0.25 839.0 0.0 0
69.00 DFS1425G69 0.25 0.00 0.05 10.0 0.25 268.0 0.0 0
69.50 DFS1425G69.5 0.08 -0.12 0.00 0.0 0.20 290.0 1.0 1
70.00 DFS1425G70 0.25 0.00 0.00 0.0 0.25 249.0 0.0 0
70.50 DFS1425G70.5 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
71.00 DFS1425G71 0.05 -0.20 0.00 0.0 0.25 195.0 2.0 2
72.50 DFS1425G72.5 0.20 0.00 0.00 0.0 0.20 195.0 0.0 0
75.00 DFS1425G75 0.20 0.00 0.00 0.0 0.20 195.0 0.0 0
80.00 DFS1425G80 0.20 0.00 0.00 0.0 0.20 164.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1425S45 0.25 0.00 0.00 0.0 0.25 165.0 0.0 0
50.00 DFS1425S50 0.25 0.00 0.00 0.0 0.25 206.0 0.0 0
52.50 DFS1425S52.5 0.25 0.00 0.00 0.0 0.25 214.0 0.0 0
54.50 DFS1425S54.5 0.25 0.00 0.05 10.0 0.25 387.0 0.0 0
55.00 DFS1425S55 0.25 0.00 0.05 51.0 0.25 345.0 0.0 0
55.50 DFS1425S55.5 0.25 0.00 0.05 10.0 0.25 394.0 0.0 0
56.00 DFS1425S56 0.25 0.00 0.05 224.0 0.25 376.0 0.0 0
56.50 DFS1425S56.5 0.07 -0.18 0.05 393.0 0.25 364.0 2.0 2
57.00 DFS1425S57 0.25 0.00 0.05 10.0 0.25 388.0 0.0 0
57.50 DFS1425S57.5 0.25 0.00 0.05 10.0 0.25 630.0 0.0 0
58.00 DFS1425S58 0.12 -0.13 0.05 436.0 0.25 578.0 1.0 1
58.50 DFS1425S58.5 0.25 0.00 0.05 291.0 0.25 576.0 0.0 0
59.00 DFS1425S59 0.45 0.20 0.05 478.0 0.25 577.0 10.0 10
59.50 DFS1425S59.5 0.25 0.00 0.05 616.0 0.25 905.0 0.0 0
60.00 DFS1425S60 0.05 -0.10 0.05 88.0 0.15 1131.0 15.0 27
60.50 DFS1425S60.5 0.10 -0.05 0.05 222.0 0.15 1120.0 69.0 64
61.00 DFS1425S61 0.15 0.00 0.10 69.0 0.15 732.0 321.0 336
61.50 DFS1425S61.5 0.05 0.00 0.05 5.0 0.15 312.0 42.0 233
62.00 DFS1425S62 0.30 0.25 0.05 729.0 0.20 876.0 5.0 17
62.50 DFS1425S62.5 0.20 0.00 0.20 147.0 0.35 1034.0 80.0 203
63.00 DFS1425S63 0.55 0.00 0.35 561.0 0.55 714.0 50.0 99
63.50 DFS1425S63.5 0.60 0.00 0.65 828.0 0.90 561.0 26.0 51
64.00 DFS1425S64 1.16 0.00 0.95 939.0 1.35 701.0 11.0 55
64.50 DFS1425S64.5 1.25 0.00 1.20 1053.0 1.95 1220.0 20.0 147
65.00 DFS1425S65 1.35 0.20 1.15 411.0 2.45 582.0 19.0 27
65.50 DFS1425S65.5 1.25 0.00 1.25 411.0 2.85 532.0 0.0 0
66.00 DFS1425S66 1.95 0.00 1.95 411.0 3.50 576.0 0.0 0
66.50 DFS1425S66.5 2.50 0.00 2.50 374.0 3.90 556.0 0.0 0
67.00 DFS1425S67 2.70 0.00 2.70 358.0 4.40 503.0 0.0 0
67.50 DFS1425S67.5 3.20 0.00 3.20 341.0 4.90 300.0 0.0 0
68.00 DFS1425S68 3.70 0.00 3.70 184.0 5.40 289.0 0.0 0
68.50 DFS1425S68.5 4.20 0.00 4.20 304.0 6.00 312.0 0.0 0
69.00 DFS1425S69 4.50 0.00 4.50 190.0 6.50 300.0 0.0 0
69.50 DFS1425S69.5 5.40 0.00 5.40 199.0 6.90 140.0 0.0 0
70.00 DFS1425S70 5.40 0.00 5.40 87.0 7.50 165.0 0.0 0
70.50 DFS1425S70.5 6.40 0.00 6.40 182.0 7.90 133.0 0.0 0
71.00 DFS1425S71 6.90 0.00 6.90 182.0 8.40 134.0 0.0 0
72.50 DFS1425S72.5 7.80 0.00 7.80 72.0 11.30 73.0 0.0 0
75.00 DFS1425S75 9.70 0.00 9.70 50.0 13.90 221.0 0.0 0
80.00 DFS1425S80 15.30 0.00 15.30 162.0 17.50 180.0 0.0 0
Trading Center