$62.17 +1.16 (1.90%) Discover Financial Services - NYSE

Oct. 23, 2014 | 10:50 AM
Last Trade: 62.17
Trade Time: Oct 23 10:50 AM Eastern Daylight Time
Change: +1.16 (1.90%)
Prev Close: 61.01
Open: 61.91
Bid: 62.15
Ask: 62.17
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1424J45 14.90 0.00 15.00 196.0 18.50 146.0 0.0 0
47.50 DFS1424J47.5 12.10 0.00 12.40 22.0 16.10 27.0 0.0 0
47.50 DFS1431J47.5 12.80 0.00 12.50 51.0 16.10 41.0 0.0 0
50.00 DFS1424J50 9.30 0.00 10.00 28.0 13.10 33.0 0.0 0
50.00 DFS1431J50 10.20 0.00 10.00 51.0 13.60 41.0 0.0 0
52.50 DFS1424J52.5 8.00 0.00 7.40 56.0 11.00 55.0 0.0 0
54.00 DFS1424J54 6.50 0.00 6.00 219.0 9.50 119.0 0.0 0
54.00 DFS1431J54 6.60 0.00 7.10 202.0 8.90 203.0 0.0 0
54.50 DFS1424J54.5 6.00 0.00 5.50 219.0 8.60 119.0 0.0 0
54.50 DFS1431J54.5 6.10 0.00 6.30 165.0 8.40 324.0 0.0 0
55.00 DFS1424J55 5.50 0.00 6.30 107.0 7.40 120.0 0.0 0
55.00 DFS1431J55 5.60 0.00 6.50 305.0 7.70 417.0 0.0 0
55.50 DFS1424J55.5 5.10 0.00 4.50 443.0 7.50 433.0 0.0 0
55.50 DFS1431J55.5 5.10 0.00 5.80 223.0 7.10 268.0 0.0 0
56.00 DFS1424J56 4.60 0.00 5.10 107.0 6.40 120.0 0.0 0
56.00 DFS1431J56 4.70 0.00 5.50 367.0 6.40 25.0 0.0 0
56.50 DFS1424J56.5 4.10 0.00 4.90 107.0 5.90 120.0 0.0 0
56.50 DFS1431J56.5 4.20 0.00 5.10 81.0 5.90 74.0 0.0 0
57.00 DFS1424J57 3.70 0.00 4.40 107.0 5.40 120.0 0.0 0
57.00 DFS1431J57 3.70 0.00 4.60 350.0 5.30 74.0 0.0 0
57.50 DFS1424J57.5 3.20 0.00 4.00 107.0 4.90 136.0 0.0 0
57.50 DFS1431J57.5 3.30 0.00 4.20 297.0 4.90 80.0 0.0 0
58.00 DFS1424J58 2.80 0.00 3.50 107.0 4.50 123.0 0.0 0
58.00 DFS1431J58 2.85 0.00 3.70 204.0 4.40 55.0 0.0 0
58.50 DFS1424J58.5 2.25 0.00 3.10 107.0 3.90 136.0 0.0 0
58.50 DFS1431J58.5 2.45 0.00 3.20 544.0 3.90 84.0 0.0 0
59.00 DFS1424J59 1.90 0.00 2.55 118.0 3.40 140.0 0.0 0
59.00 DFS1431J59 2.00 0.00 2.80 503.0 3.40 119.0 0.0 0
59.50 DFS1424J59.5 1.40 0.00 2.10 299.0 2.85 73.0 0.0 0
59.50 DFS1431J59.5 1.70 0.00 2.35 668.0 2.85 64.0 0.0 0
60.00 DFS1424J60 1.15 0.00 1.65 298.0 2.30 208.0 0.0 0
60.00 DFS1431J60 1.65 0.00 1.95 660.0 2.55 112.0 10.0 10
60.50 DFS1424J60.5 0.80 0.00 1.20 771.0 1.85 124.0 0.0 0
60.50 DFS1431J60.5 1.15 0.00 1.55 830.0 2.00 127.0 0.0 0
61.00 DFS1424J61 0.60 0.00 0.85 363.0 1.40 157.0 50.0 45
61.00 DFS1431J61 1.50 0.65 1.35 672.0 1.65 41.0 18.0 0
61.50 DFS1424J61.5 0.35 0.00 0.70 604.0 0.95 46.0 16.0 26
61.50 DFS1431J61.5 1.15 0.10 1.05 563.0 1.30 70.0 18.0 15
62.00 DFS1424J62 0.46 0.26 0.40 345.0 0.60 125.0 13.0 15
62.00 DFS1431J62 1.60 1.15 0.75 711.0 0.95 46.0 1.0 33
62.50 DFS1424J62.5 0.20 0.15 0.15 59.0 0.30 20.0 13.0 12
62.50 DFS1431J62.5 0.30 0.00 0.60 50.0 0.70 53.0 0.0 0
63.00 DFS1424J63 0.09 -0.01 0.05 86.0 0.15 30.0 10.0 672
63.00 DFS1431J63 1.80 1.60 0.25 973.0 0.45 21.0 24.0 34
63.50 DFS1424J63.5 0.05 0.00 0.05 5.0 0.10 598.0 60.0 67
63.50 DFS1431J63.5 0.28 0.00 0.15 47.0 0.40 21.0 10.0 87
64.00 DFS1424J64 0.05 -0.20 0.05 50.0 0.10 610.0 80.0 409
64.00 DFS1431J64 1.20 1.15 0.05 1036.0 0.30 1226.0 50.0 92
64.50 DFS1424J64.5 0.04 0.00 0.65 135.0 0.05 212.0 14.0 337
64.50 DFS1431J64.5 0.10 -0.05 0.05 846.0 0.15 104.0 17.0 150
65.00 DFS1424J65 0.01 0.00 0.45 30.0 0.05 208.0 2.0 228
65.00 DFS1431J65 0.18 0.00 0.70 18.0 0.10 1.0 10.0 98
65.50 DFS1424J65.5 0.05 0.00 0.05 5.0 0.05 251.0 5.0 254
65.50 DFS1431J65.5 1.69 1.24 0.50 128.0 0.15 628.0 10.0 10
66.00 DFS1424J66 0.03 0.00 0.15 96.0 0.05 215.0 16.0 177
66.00 DFS1431J66 0.05 0.00 0.05 1.0 0.10 405.0 11.0 21
66.50 DFS1424J66.5 0.20 0.05 0.05 314.0 0.05 48.0 1.0 1
66.50 DFS1431J66.5 0.74 0.24 0.20 256.0 0.10 336.0 7.0 10
67.00 DFS1424J67 0.55 0.35 0.05 23.0 0.05 32.0 11.0 43
67.00 DFS1431J67 0.20 -0.05 0.10 585.0 0.10 57.0 15.0 28
67.50 DFS1424J67.5 0.11 -0.14 0.05 304.0 0.05 48.0 1.0 8
67.50 DFS1431J67.5 0.40 0.00 0.10 327.0 0.10 226.0 6.0 58
68.00 DFS1424J68 0.35 -0.05 0.05 10.0 0.05 106.0 5.0 940
68.00 DFS1431J68 0.40 0.00 0.05 302.0 0.10 58.0 0.0 0
68.50 DFS1424J68.5 0.20 0.00 0.05 56.0 0.05 48.0 0.0 0
68.50 DFS1431J68.5 0.05 -0.15 0.10 155.0 0.05 68.0 155.0 210
69.00 DFS1424J69 0.25 0.00 0.05 321.0 0.05 48.0 0.0 0
69.00 DFS1431J69 0.25 0.00 0.05 10.0 0.10 66.0 0.0 0
69.50 DFS1424J69.5 0.25 0.00 0.10 300.0 0.05 48.0 0.0 0
69.50 DFS1431J69.5 0.50 0.00 0.05 10.0 0.10 112.0 0.0 0
70.00 DFS1424J70 0.10 -0.15 0.05 368.0 0.05 66.0 3.0 3
70.00 DFS1431J70 0.25 0.00 0.05 73.0 0.05 43.0 0.0 0
70.50 DFS1424J70.5 0.25 0.00 0.05 284.0 0.05 48.0 0.0 0
71.00 DFS1424J71 0.25 0.00 0.05 10.0 0.05 48.0 0.0 0
71.00 DFS1431J71 0.25 0.00 0.05 283.0 0.05 32.0 0.0 0
72.50 DFS1424J72.5 0.25 0.00 0.00 0.0 0.05 66.0 0.0 0
72.50 DFS1431J72.5 0.25 0.00 0.00 0.0 0.05 60.0 0.0 0
75.00 DFS1424J75 0.25 0.00 0.00 0.0 0.25 348.0 0.0 0
75.00 DFS1431J75 0.25 0.00 0.00 0.0 0.25 309.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1424V45 0.15 0.00 0.00 0.0 0.15 253.0 0.0 0
47.50 DFS1424V47.5 0.25 0.00 0.00 0.0 0.25 276.0 0.0 0
47.50 DFS1431V47.5 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
50.00 DFS1424V50 0.25 0.00 0.00 0.0 0.25 279.0 0.0 0
50.00 DFS1431V50 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
52.50 DFS1424V52.5 0.25 0.00 0.00 0.0 0.25 303.0 0.0 0
54.00 DFS1424V54 0.25 0.00 0.05 449.0 0.25 474.0 0.0 0
54.00 DFS1431V54 0.25 0.00 0.05 258.0 0.25 723.0 0.0 0
54.50 DFS1424V54.5 0.25 0.00 0.10 187.0 0.25 474.0 0.0 0
54.50 DFS1431V54.5 0.25 0.00 0.05 369.0 0.25 729.0 0.0 0
55.00 DFS1424V55 0.25 0.00 0.10 554.0 0.25 432.0 0.0 0
55.00 DFS1431V55 0.30 0.00 0.05 316.0 0.30 889.0 0.0 0
55.50 DFS1424V55.5 0.25 0.00 0.05 205.0 0.25 473.0 0.0 0
55.50 DFS1431V55.5 0.05 0.00 0.05 10.0 0.25 870.0 0.0 0
56.00 DFS1424V56 0.25 0.00 0.05 195.0 0.25 390.0 0.0 0
56.00 DFS1431V56 0.12 0.00 0.05 778.0 0.25 979.0 10.0 17
56.50 DFS1424V56.5 0.25 0.00 0.05 375.0 0.25 462.0 0.0 0
56.50 DFS1431V56.5 0.20 0.15 0.05 5.0 0.25 1115.0 7.0 11
57.00 DFS1424V57 0.25 0.00 0.05 81.0 0.25 390.0 0.0 0
57.00 DFS1431V57 0.05 0.00 0.05 10.0 0.25 682.0 0.0 0
57.50 DFS1424V57.5 0.25 0.00 0.05 289.0 0.25 462.0 0.0 0
57.50 DFS1431V57.5 0.05 0.00 0.05 10.0 0.30 494.0 0.0 0
58.00 DFS1424V58 0.30 0.00 0.05 382.0 0.25 920.0 0.0 0
58.00 DFS1431V58 0.27 0.00 0.05 414.0 0.30 660.0 10.0 13
58.50 DFS1424V58.5 0.20 -0.20 0.10 179.0 0.25 1078.0 5.0 5
58.50 DFS1431V58.5 0.25 0.00 0.05 688.0 0.30 1245.0 30.0 30
59.00 DFS1424V59 0.01 -0.08 0.05 937.0 0.15 1177.0 1.0 128
59.00 DFS1431V59 0.65 0.50 0.05 645.0 0.30 823.0 2.0 2
59.50 DFS1424V59.5 0.10 0.05 0.05 618.0 0.15 1056.0 10.0 50
59.50 DFS1431V59.5 0.35 0.00 0.15 91.0 0.40 1023.0 30.0 36
60.00 DFS1424V60 0.20 0.00 0.10 1573.0 0.10 749.0 31.0 71
60.00 DFS1431V60 0.46 0.00 0.20 219.0 0.30 181.0 10.0 10
60.50 DFS1424V60.5 0.35 0.00 0.05 244.0 0.25 1336.0 10.0 90
60.50 DFS1431V60.5 0.30 -0.10 0.25 77.0 0.35 340.0 20.0 30
61.00 DFS1424V61 0.29 -0.21 0.05 55.0 0.15 761.0 1.0 136
61.00 DFS1431V61 0.55 0.00 0.30 429.0 0.40 45.0 40.0 48
61.50 DFS1424V61.5 0.10 -0.50 0.10 151.0 0.20 179.0 172.0 375
61.50 DFS1431V61.5 1.48 0.00 0.50 87.0 0.65 275.0 10.0 40
62.00 DFS1424V62 1.10 0.00 0.25 143.0 0.35 76.0 4.0 165
62.00 DFS1431V62 0.45 -0.75 0.65 95.0 0.80 64.0 50.0 59
62.50 DFS1424V62.5 0.28 -0.82 0.40 35.0 0.75 21.0 173.0 210
62.50 DFS1431V62.5 1.62 0.00 0.95 50.0 1.05 14.0 10.0 68
63.00 DFS1424V63 1.15 -0.30 0.75 471.0 1.30 1398.0 35.0 237
63.00 DFS1431V63 0.65 -0.50 1.10 54.0 1.25 35.0 21.0 45
63.50 DFS1424V63.5 2.50 0.00 1.20 119.0 1.95 1344.0 55.0 199
63.50 DFS1431V63.5 1.25 -0.20 1.55 319.0 2.00 712.0 4.0 4
64.00 DFS1424V64 2.90 0.00 1.70 10.0 2.35 1185.0 40.0 172
64.00 DFS1431V64 1.62 -0.18 1.60 1164.0 2.80 1541.0 2.0 2
64.50 DFS1424V64.5 2.95 0.00 2.20 120.0 2.85 154.0 7.0 130
64.50 DFS1431V64.5 1.35 -0.85 2.35 82.0 3.20 1648.0 16.0 26
65.00 DFS1424V65 3.70 0.00 2.70 52.0 3.50 844.0 10.0 111
65.00 DFS1431V65 3.80 0.00 2.70 10.0 4.00 869.0 20.0 32
65.50 DFS1424V65.5 2.00 -0.95 3.20 31.0 4.00 517.0 1.0 62
65.50 DFS1431V65.5 3.00 0.00 3.30 3.0 4.50 510.0 0.0 0
66.00 DFS1424V66 4.70 0.00 3.80 187.0 4.40 394.0 10.0 60
66.00 DFS1431V66 3.50 0.00 3.70 68.0 4.60 466.0 0.0 0
66.50 DFS1424V66.5 2.45 -1.45 4.20 51.0 4.90 456.0 30.0 50
66.50 DFS1431V66.5 4.00 0.00 4.20 54.0 5.10 470.0 0.0 0
67.00 DFS1424V67 2.50 -1.90 4.70 30.0 5.40 836.0 44.0 42
67.00 DFS1431V67 4.40 0.00 4.70 55.0 5.60 300.0 0.0 0
67.50 DFS1424V67.5 2.80 -2.10 5.20 52.0 5.90 474.0 15.0 15
67.50 DFS1431V67.5 5.00 0.00 5.10 80.0 6.20 483.0 0.0 0
68.00 DFS1424V68 5.40 0.00 5.60 116.0 6.70 123.0 0.0 0
68.00 DFS1431V68 5.40 0.00 5.60 136.0 6.70 304.0 0.0 0
68.50 DFS1424V68.5 5.90 0.00 6.10 116.0 7.20 123.0 0.0 0
68.50 DFS1431V68.5 5.80 0.00 6.10 81.0 7.20 97.0 0.0 0
69.00 DFS1424V69 6.40 0.00 6.60 116.0 7.70 123.0 0.0 0
69.00 DFS1431V69 6.30 0.00 6.60 41.0 7.70 393.0 0.0 0
69.50 DFS1424V69.5 7.10 0.00 7.10 116.0 8.20 123.0 0.0 0
69.50 DFS1431V69.5 6.80 0.00 6.00 116.0 8.20 148.0 0.0 0
70.00 DFS1424V70 7.60 0.00 7.60 116.0 8.70 123.0 0.0 0
70.00 DFS1431V70 7.30 0.00 7.60 41.0 8.70 376.0 0.0 0
70.50 DFS1424V70.5 8.00 0.00 8.10 116.0 9.20 123.0 0.0 0
71.00 DFS1424V71 8.30 0.00 8.60 116.0 9.70 123.0 0.0 0
71.00 DFS1431V71 8.30 0.00 8.60 41.0 9.70 381.0 0.0 0
72.50 DFS1424V72.5 9.80 0.00 8.60 38.0 10.90 663.0 0.0 0
72.50 DFS1431V72.5 9.20 0.00 8.60 31.0 12.50 10.0 0.0 0
75.00 DFS1424V75 12.50 0.00 11.10 21.0 13.40 722.0 0.0 0
75.00 DFS1431V75 12.40 0.00 11.20 21.0 15.00 30.0 0.0 0