Discover Financial Services $56.86

up +0.34


17/4/2014 06:40 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Last Trade: 56.86
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.34 (0.60 %)
Prev Close: 56.52
Open: 56.66
Bid: 56.85
Ask: 56.86
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 14%
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DFS1419D25 29.70 0.00 31.30 85.0 32.30 65.0 0.0 0
26.00 DFS1419D26 28.60 0.00 30.30 85.0 31.30 65.0 0.0 0
27.00 DFS1419D27 28.30 0.00 28.00 128.0 31.50 237.0 0.0 0
28.00 DFS1419D28 27.30 0.00 27.00 123.0 30.60 128.0 0.0 0
29.00 DFS1419D29 26.40 0.00 26.00 128.0 29.50 247.0 0.0 0
30.00 DFS1419D30 24.50 -0.30 24.90 123.0 28.50 100.0 1.0 1
31.00 DFS1419D31 24.30 0.00 24.00 128.0 27.50 250.0 0.0 0
32.00 DFS1419D32 23.40 0.00 23.00 123.0 26.50 229.0 0.0 0
33.00 DFS1419D33 22.40 0.00 22.00 128.0 25.50 247.0 0.0 0
34.00 DFS1419D34 21.40 0.00 21.00 128.0 24.50 247.0 0.0 0
35.00 DFS1419D35 20.40 0.00 20.00 108.0 23.40 98.0 0.0 0
36.00 DFS1419D36 19.40 0.00 19.10 123.0 21.30 65.0 0.0 0
37.00 DFS1419D37 17.60 0.00 18.00 108.0 21.40 98.0 0.0 0
38.00 DFS1419D38 17.50 0.00 17.00 108.0 20.40 99.0 0.0 0
39.00 DFS1419D39 14.80 -2.10 17.30 85.0 18.20 53.0 10.0 10
40.00 DFS1419D40 12.30 -3.60 16.30 89.0 17.20 53.0 1.0 21
41.00 DFS1419D41 17.50 2.60 15.30 85.0 16.20 159.0 2.0 14
42.00 DFS1419D42 14.00 0.00 14.30 315.0 15.20 219.0 100.0 75
43.00 DFS1419D43 12.60 0.00 13.30 309.0 14.30 295.0 0.0 0
44.00 DFS1419D44 10.70 0.00 12.30 267.0 13.30 229.0 0.0 0
45.00 DFS1419D45 11.40 0.00 11.30 514.0 12.20 446.0 10.0 483
46.00 DFS1419D46 11.10 1.50 10.30 471.0 11.20 723.0 10.0 148
47.00 DFS1419D47 8.00 -1.00 9.30 642.0 10.20 218.0 2.0 77
48.00 DFS1419D48 10.29 2.29 8.30 303.0 9.20 531.0 1.0 93
49.00 DFS1419D49 10.05 3.35 7.30 499.0 8.20 716.0 1.0 265
50.00 DFS1419D50 7.00 0.80 6.80 10.0 7.20 450.0 42.0 677
52.50 DFS1419D52.5 2.90 -0.30 3.80 568.0 4.70 573.0 2.0 5
55.00 DFS1419D55 2.00 0.51 1.80 31.0 2.15 431.0 1069.0 2,849
57.50 DFS1419D57.5 0.03 -0.01 0.05 14.0 0.05 460.0 10.0 251
60.00 DFS1419D60 0.03 -0.01 0.05 15.0 0.05 440.0 28.0 3,465
62.50 DFS1419D62.5 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
65.00 DFS1419D65 0.02 0.00 0.05 5.0 0.05 374.0 2.0 310
70.00 DFS1419D70 0.06 0.01 0.05 31.0 0.05 129.0 8.0 20
75.00 DFS1419D75 0.05 0.00 0.05 10.0 0.05 131.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 DFS1419P25 0.05 0.00 0.05 10.0 0.05 129.0 0.0 0
26.00 DFS1419P26 0.05 0.00 0.05 27.0 0.05 134.0 11.0 11
27.00 DFS1419P27 0.05 0.00 0.05 41.0 0.05 129.0 0.0 0
28.00 DFS1419P28 0.05 0.00 0.05 15.0 0.05 129.0 0.0 0
29.00 DFS1419P29 0.05 0.00 0.05 289.0 0.05 131.0 0.0 0
30.00 DFS1419P30 0.05 0.00 0.05 35.0 0.05 129.0 0.0 0
31.00 DFS1419P31 0.05 0.00 0.05 67.0 0.05 129.0 0.0 0
32.00 DFS1419P32 0.05 0.00 0.05 65.0 0.05 131.0 0.0 0
33.00 DFS1419P33 0.07 0.02 0.05 75.0 0.05 131.0 2.0 2
34.00 DFS1419P34 0.05 0.00 0.05 69.0 0.05 129.0 0.0 0
35.00 DFS1419P35 0.06 0.01 0.05 41.0 0.05 129.0 4.0 35
36.00 DFS1419P36 0.15 0.10 0.05 54.0 0.05 134.0 12.0 6
37.00 DFS1419P37 0.05 0.00 0.05 7.0 0.05 129.0 7.0 17
38.00 DFS1419P38 0.06 0.01 0.05 56.0 0.05 129.0 10.0 25
39.00 DFS1419P39 1.15 1.10 0.05 51.0 0.05 129.0 20.0 22
40.00 DFS1419P40 0.05 0.00 0.05 1.0 0.05 321.0 1.0 115
41.00 DFS1419P41 0.05 0.00 0.05 8.0 0.05 340.0 8.0 138
42.00 DFS1419P42 0.20 0.15 0.05 146.0 0.05 286.0 10.0 359
43.00 DFS1419P43 0.25 0.20 0.05 55.0 0.05 129.0 1.0 14
44.00 DFS1419P44 0.10 0.05 0.10 20.0 0.05 394.0 20.0 320
45.00 DFS1419P45 0.06 0.01 0.05 20.0 0.05 298.0 5.0 655
46.00 DFS1419P46 0.02 -0.03 0.05 3.0 0.05 146.0 1.0 252
47.00 DFS1419P47 0.15 0.10 0.05 159.0 0.05 314.0 5.0 807
48.00 DFS1419P48 0.05 0.00 0.05 31.0 0.05 160.0 1.0 172
49.00 DFS1419P49 0.01 -0.04 0.05 248.0 0.05 204.0 5.0 263
50.00 DFS1419P50 0.10 0.05 0.05 40.0 0.05 379.0 10.0 959
52.50 DFS1419P52.5 0.10 -0.05 0.05 1.0 0.05 129.0 96.0 96
55.00 DFS1419P55 0.05 0.00 0.05 10.0 0.05 478.0 14.0 1,272
57.50 DFS1419P57.5 0.45 -0.50 0.55 187.0 0.70 55.0 8.0 160
60.00 DFS1419P60 3.27 -0.53 2.80 772.0 3.30 257.0 10.0 172
62.50 DFS1419P62.5 5.90 0.00 5.30 244.0 6.20 337.0 0.0 0
65.00 DFS1419P65 7.10 -1.30 7.60 329.0 8.70 333.0 2.0 56
70.00 DFS1419P70 18.75 5.45 12.80 74.0 13.70 110.0 10.0 50
75.00 DFS1419P75 16.80 0.00 17.70 73.0 18.70 76.0 0.0 0
Trading Center