Discover Financial Services $65.59

up +0.93


18/9/2014 04:00 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Last Trade: 65.59
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.93 (1.44 %)
Prev Close: 64.66
Open: 65.15
Bid: 65.59
Ask: 65.60
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 8%
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1420I45 17.80 0.00 19.80 618.0 21.00 412.0 0.0 0
47.50 DFS1420I47.5 15.10 0.00 16.30 49.0 18.50 30.0 0.0 0
50.00 DFS1420I50 12.60 0.00 13.80 130.0 16.00 30.0 0.0 0
50.00 DFS1426I50 13.00 0.00 15.00 505.0 16.20 484.0 0.0 0
52.50 DFS1420I52.5 10.30 0.00 11.20 369.0 14.80 369.0 0.0 0
52.50 DFS1426I52.5 10.50 0.00 11.40 409.0 14.20 409.0 0.0 0
53.00 DFS1420I53 9.60 0.00 10.90 130.0 13.00 30.0 0.0 0
53.00 DFS1426I53 10.00 0.00 11.80 409.0 13.10 409.0 0.0 0
53.50 DFS1420I53.5 9.10 0.00 10.40 130.0 12.50 30.0 0.0 0
53.50 DFS1426I53.5 9.50 0.00 11.50 405.0 12.70 409.0 0.0 0
54.00 DFS1420I54 9.60 0.00 9.90 55.0 12.00 55.0 0.0 0
54.00 DFS1426I54 9.00 0.00 11.00 409.0 12.00 405.0 0.0 0
54.50 DFS1420I54.5 8.50 0.00 10.00 531.0 11.50 188.0 0.0 0
54.50 DFS1426I54.5 8.50 0.00 10.50 449.0 11.50 421.0 0.0 0
55.00 DFS1420I55 8.00 0.00 9.90 514.0 11.00 449.0 0.0 0
55.00 DFS1426I55 7.60 -0.40 9.70 427.0 11.20 50.0 2.0 1
55.50 DFS1420I55.5 7.90 0.00 8.40 531.0 10.60 487.0 0.0 0
55.50 DFS1426I55.5 7.50 0.00 9.50 437.0 10.50 421.0 0.0 0
56.00 DFS1420I56 7.50 0.00 8.90 340.0 10.10 164.0 0.0 0
56.00 DFS1426I56 7.00 0.00 9.00 460.0 10.00 428.0 0.0 0
56.50 DFS1420I56.5 7.10 0.00 8.30 480.0 9.60 412.0 0.0 0
56.50 DFS1426I56.5 6.50 0.00 8.50 436.0 9.50 420.0 0.0 0
57.00 DFS1420I57 6.70 0.00 7.90 462.0 9.00 142.0 0.0 0
57.00 DFS1426I57 6.00 0.00 8.00 464.0 9.00 406.0 0.0 0
57.50 DFS1420I57.5 3.85 -2.25 7.40 598.0 8.50 550.0 1.0 8
57.50 DFS1426I57.5 5.50 0.00 7.50 464.0 8.50 401.0 0.0 0
58.00 DFS1420I58 5.60 0.00 6.90 462.0 8.00 398.0 0.0 0
58.00 DFS1426I58 5.10 0.00 7.00 575.0 8.00 520.0 0.0 0
58.50 DFS1420I58.5 5.10 0.00 6.40 455.0 7.50 151.0 0.0 0
58.50 DFS1426I58.5 4.50 0.00 6.50 575.0 7.50 513.0 0.0 0
59.00 DFS1420I59 4.60 0.00 6.00 454.0 7.00 424.0 0.0 0
59.00 DFS1426I59 3.40 -0.60 5.90 908.0 7.00 662.0 10.0 10
59.50 DFS1420I59.5 4.20 0.00 5.50 789.0 6.50 423.0 0.0 0
59.50 DFS1426I59.5 3.10 -0.40 5.40 916.0 6.50 644.0 5.0 71
60.00 DFS1420I60 5.58 1.88 5.50 383.0 6.00 1054.0 4.0 798
60.00 DFS1426I60 2.00 -1.00 4.80 911.0 6.00 572.0 10.0 37
60.50 DFS1420I60.5 3.20 0.00 4.50 1254.0 5.50 1117.0 6.0 7
60.50 DFS1426I60.5 2.50 0.00 4.50 585.0 5.50 533.0 0.0 0
61.00 DFS1420I61 1.95 -0.80 4.60 255.0 5.00 1177.0 6.0 10
61.00 DFS1426I61 1.15 -0.90 4.00 918.0 5.00 617.0 38.0 38
61.50 DFS1420I61.5 4.32 2.07 4.10 246.0 4.50 1110.0 1.0 35
61.50 DFS1426I61.5 1.33 -0.32 3.50 881.0 4.50 636.0 5.0 57
62.00 DFS1420I62 0.75 -1.80 3.60 420.0 4.00 1210.0 146.0 125
62.00 DFS1426I62 1.20 -0.10 3.00 925.0 4.00 632.0 24.0 708
62.50 DFS1420I62.5 3.50 1.20 3.00 29.0 3.40 100.0 17.0 607
62.50 DFS1426I62.5 1.25 -0.50 2.55 1040.0 3.50 703.0 9.0 22
63.00 DFS1420I63 2.92 1.27 2.60 486.0 3.00 1323.0 18.0 133
63.00 DFS1426I63 1.95 0.00 2.35 1528.0 3.00 1079.0 14.0 91
63.50 DFS1420I63.5 1.65 0.00 1.95 1219.0 2.45 1041.0 10.0 28
63.50 DFS1426I63.5 2.20 1.10 1.85 1762.0 2.55 1312.0 10.0 66
64.00 DFS1420I64 1.65 0.90 1.65 62.0 2.00 1340.0 17.0 336
64.00 DFS1426I64 1.83 0.53 1.75 150.0 2.10 1427.0 215.0 294
64.50 DFS1420I64.5 1.35 0.75 0.85 2128.0 1.50 2246.0 10.0 163
64.50 DFS1426I64.5 0.85 0.00 1.30 953.0 1.65 1553.0 30.0 52
65.00 DFS1420I65 0.92 0.67 0.70 371.0 1.00 2049.0 23.0 1,269
65.00 DFS1426I65 1.05 0.40 0.95 796.0 1.20 1585.0 46.0 152
65.50 DFS1420I65.5 0.40 0.30 0.25 94.0 0.40 624.0 82.0 1,071
65.50 DFS1426I65.5 0.40 0.00 0.65 895.0 0.90 1776.0 90.0 90
66.00 DFS1420I66 0.20 0.15 0.10 157.0 0.15 85.0 180.0 1,322
66.00 DFS1426I66 0.40 0.12 0.40 911.0 0.60 1580.0 62.0 229
66.50 DFS1420I66.5 0.20 0.00 0.05 138.0 0.15 1916.0 0.0 0
66.50 DFS1426I66.5 0.25 0.15 0.25 813.0 0.40 1768.0 30.0 0
67.00 DFS1420I67 0.35 0.00 0.00 0.0 0.10 820.0 0.0 0
67.00 DFS1426I67 0.15 0.00 0.15 122.0 0.25 1701.0 14.0 14
67.50 DFS1420I67.5 0.25 0.00 0.05 1005.0 0.10 729.0 0.0 0
67.50 DFS1426I67.5 0.30 0.00 0.05 651.0 0.20 1287.0 0.0 0
68.00 DFS1420I68 0.30 0.00 0.00 0.0 0.10 665.0 0.0 0
68.00 DFS1426I68 0.25 0.00 0.05 240.0 0.20 1269.0 0.0 0
68.50 DFS1420I68.5 0.25 0.00 0.00 0.0 0.10 499.0 0.0 0
68.50 DFS1426I68.5 0.20 0.00 0.00 0.0 0.15 657.0 0.0 0
69.00 DFS1420I69 0.20 0.00 0.00 0.0 0.10 477.0 0.0 0
69.00 DFS1426I69 0.20 0.00 0.00 0.0 0.15 583.0 0.0 0
69.50 DFS1420I69.5 0.20 0.00 0.00 0.0 0.10 502.0 0.0 0
69.50 DFS1426I69.5 0.00 0.00 0.00 0.0 0.15 599.0 0.0 0
70.00 DFS1420I70 0.15 0.00 0.05 48.0 0.10 1063.0 0.0 0
70.00 DFS1426I70 0.15 0.00 0.00 0.0 0.15 471.0 0.0 0
70.50 DFS1420I70.5 0.10 0.00 0.00 0.0 0.05 402.0 0.0 0
70.50 DFS1426I70.5 0.00 0.00 0.00 0.0 0.15 490.0 0.0 0
71.00 DFS1420I71 0.05 0.00 0.00 0.0 0.05 401.0 0.0 0
71.00 DFS1426I71 0.00 0.00 0.00 0.0 0.15 335.0 0.0 0
71.50 DFS1426I71.5 0.00 0.00 0.00 0.0 0.15 335.0 0.0 0
72.00 DFS1426I72 0.00 0.00 0.00 0.0 0.15 335.0 0.0 0
72.50 DFS1420I72.5 0.05 0.00 0.05 682.0 0.05 455.0 5.0 5
72.50 DFS1426I72.5 0.40 0.00 0.00 0.0 0.10 302.0 0.0 0
75.00 DFS1420I75 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
75.00 DFS1426I75 0.15 0.00 0.00 0.0 0.10 179.0 0.0 0
77.50 DFS1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 DFS1420I80 0.05 0.00 0.00 0.0 0.05 265.0 0.0 0
80.00 DFS1426I80 0.00 0.00 0.00 0.0 0.10 189.0 0.0 0
82.50 DFS1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 DFS1420I85 0.05 0.00 0.00 0.0 0.05 298.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1420U45 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
47.50 DFS1420U47.5 0.05 0.00 0.05 10.0 0.05 275.0 0.0 0
50.00 DFS1420U50 0.05 0.00 0.05 743.0 0.05 275.0 0.0 0
50.00 DFS1426U50 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
52.50 DFS1420U52.5 0.05 0.00 0.05 384.0 0.05 275.0 0.0 0
52.50 DFS1426U52.5 0.15 0.00 0.05 252.0 0.15 419.0 0.0 0
53.00 DFS1420U53 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
53.00 DFS1426U53 0.40 0.00 0.05 348.0 0.15 412.0 0.0 0
53.50 DFS1420U53.5 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
53.50 DFS1426U53.5 0.15 0.00 0.05 152.0 0.15 419.0 0.0 0
54.00 DFS1420U54 0.05 0.00 0.00 0.0 0.05 305.0 0.0 0
54.00 DFS1426U54 0.40 0.00 0.05 359.0 0.15 412.0 0.0 0
54.50 DFS1420U54.5 0.05 0.00 0.05 10.0 0.05 336.0 0.0 0
54.50 DFS1426U54.5 0.40 0.00 0.05 417.0 0.15 412.0 0.0 0
55.00 DFS1420U55 0.22 0.17 0.05 10.0 0.05 397.0 12.0 12
55.00 DFS1426U55 0.31 0.16 0.10 1.0 0.15 269.0 2.0 2
55.50 DFS1420U55.5 0.05 0.00 0.05 624.0 0.05 305.0 0.0 0
55.50 DFS1426U55.5 0.40 0.00 0.05 10.0 0.15 410.0 0.0 0
56.00 DFS1420U56 0.05 0.00 0.05 662.0 0.05 305.0 0.0 0
56.00 DFS1426U56 0.40 0.00 0.05 15.0 0.15 410.0 0.0 0
56.50 DFS1420U56.5 0.05 0.00 0.05 917.0 0.05 305.0 0.0 0
56.50 DFS1426U56.5 0.40 0.00 0.05 153.0 0.15 410.0 0.0 0
57.00 DFS1420U57 0.05 0.00 0.05 797.0 0.05 275.0 0.0 0
57.00 DFS1426U57 0.20 0.00 0.05 10.0 0.15 427.0 0.0 0
57.50 DFS1420U57.5 0.05 0.00 0.05 10.0 0.05 341.0 10.0 41
57.50 DFS1426U57.5 0.61 0.16 0.05 10.0 0.15 719.0 2.0 2
58.00 DFS1420U58 0.05 0.00 0.05 566.0 0.05 275.0 0.0 0
58.00 DFS1426U58 0.20 0.00 0.05 10.0 0.15 579.0 0.0 0
58.50 DFS1420U58.5 0.15 0.10 0.05 10.0 0.05 331.0 4.0 4
58.50 DFS1426U58.5 0.20 0.00 0.05 10.0 0.15 545.0 0.0 0
59.00 DFS1420U59 0.30 0.20 0.05 10.0 0.05 318.0 20.0 20
59.00 DFS1426U59 0.20 0.00 0.05 30.0 0.15 544.0 0.0 0
59.50 DFS1420U59.5 0.06 -0.09 0.05 10.0 0.05 335.0 10.0 23
59.50 DFS1426U59.5 0.20 0.00 0.05 113.0 0.15 540.0 0.0 0
60.00 DFS1420U60 0.10 -0.05 0.05 323.0 0.05 543.0 1.0 165
60.00 DFS1426U60 0.20 0.00 0.05 392.0 0.15 671.0 0.0 0
60.50 DFS1420U60.5 0.50 0.25 0.05 10.0 0.05 316.0 10.0 20
60.50 DFS1426U60.5 0.25 0.00 0.05 1159.0 0.15 964.0 0.0 0
61.00 DFS1420U61 0.35 0.20 0.05 842.0 0.05 310.0 6.0 18
61.00 DFS1426U61 1.59 1.54 0.05 568.0 0.15 970.0 1.0 1
61.50 DFS1420U61.5 0.11 -0.09 0.05 74.0 0.10 1724.0 10.0 101
61.50 DFS1426U61.5 0.05 0.00 0.05 109.0 0.15 891.0 0.0 0
62.00 DFS1420U62 0.25 0.05 0.05 772.0 0.10 1499.0 4.0 29
62.00 DFS1426U62 0.05 0.00 0.05 108.0 0.15 1002.0 0.0 0
62.50 DFS1420U62.5 0.05 -0.15 0.10 623.0 0.10 1804.0 2.0 139
62.50 DFS1426U62.5 0.05 0.00 0.05 10.0 0.15 978.0 0.0 0
63.00 DFS1420U63 0.65 0.60 0.05 175.0 0.10 1681.0 31.0 31
63.00 DFS1426U63 0.12 -0.03 0.05 566.0 0.20 1371.0 4.0 0
63.50 DFS1420U63.5 0.20 0.00 0.05 407.0 0.15 2033.0 101.0 102
63.50 DFS1426U63.5 0.45 0.00 0.05 746.0 0.25 1337.0 62.0 62
64.00 DFS1420U64 0.35 0.00 0.10 916.0 0.15 2105.0 261.0 279
64.00 DFS1426U64 0.40 0.00 0.10 530.0 0.20 415.0 137.0 139
64.50 DFS1420U64.5 0.25 0.00 0.05 51.0 0.20 2029.0 0.0 0
64.50 DFS1426U64.5 0.25 -0.70 0.15 1217.0 0.30 1545.0 35.0 130
65.00 DFS1420U65 0.75 0.00 0.05 19.0 0.20 750.0 714.0 232
65.00 DFS1426U65 0.40 -0.85 0.25 1054.0 0.40 818.0 30.0 138
65.50 DFS1420U65.5 0.17 -0.88 0.15 20.0 0.25 30.0 112.0 371
65.50 DFS1426U65.5 0.60 -0.55 0.45 19.0 0.65 918.0 64.0 30
66.00 DFS1420U66 1.65 0.00 0.35 1220.0 0.60 360.0 340.0 57
66.00 DFS1426U66 0.95 -0.30 0.70 1210.0 0.90 242.0 60.0 0
66.50 DFS1420U66.5 1.45 0.00 0.60 1387.0 1.05 917.0 0.0 0
66.50 DFS1426U66.5 1.05 0.00 1.00 942.0 1.30 1401.0 0.0 0
67.00 DFS1420U67 1.95 0.00 1.10 730.0 1.60 890.0 0.0 0
67.00 DFS1426U67 1.45 0.00 1.30 1226.0 1.85 1527.0 0.0 0
67.50 DFS1420U67.5 1.95 0.00 1.55 605.0 2.05 621.0 0.0 0
67.50 DFS1426U67.5 1.85 0.00 1.70 1038.0 2.40 1613.0 0.0 0
68.00 DFS1420U68 2.20 0.00 2.05 657.0 2.55 614.0 0.0 0
68.00 DFS1426U68 2.30 0.00 2.15 539.0 2.85 685.0 0.0 0
68.50 DFS1420U68.5 2.95 0.00 2.55 372.0 3.10 480.0 0.0 0
68.50 DFS1426U68.5 2.75 0.00 2.60 492.0 3.40 568.0 0.0 0
69.00 DFS1420U69 3.30 0.00 3.00 424.0 3.60 341.0 0.0 0
69.00 DFS1426U69 3.10 0.00 3.10 462.0 3.90 571.0 0.0 0
69.50 DFS1420U69.5 3.70 0.00 3.50 144.0 4.10 134.0 0.0 0
69.50 DFS1426U69.5 0.00 0.00 3.50 365.0 4.40 369.0 0.0 0
70.00 DFS1420U70 4.20 0.00 3.90 427.0 4.60 154.0 0.0 0
70.00 DFS1426U70 4.10 0.00 4.00 517.0 4.90 578.0 0.0 0
70.50 DFS1420U70.5 4.60 0.00 4.50 150.0 5.20 159.0 0.0 0
70.50 DFS1426U70.5 0.00 0.00 4.50 267.0 5.40 519.0 0.0 0
71.00 DFS1420U71 4.50 0.00 5.00 150.0 5.70 159.0 0.0 0
71.00 DFS1426U71 0.00 0.00 5.00 350.0 5.90 434.0 0.0 0
71.50 DFS1426U71.5 0.00 0.00 5.50 142.0 6.40 186.0 0.0 0
72.00 DFS1426U72 0.00 0.00 6.00 87.0 7.00 176.0 0.0 0
72.50 DFS1420U72.5 6.00 0.00 6.40 106.0 7.10 182.0 0.0 0
72.50 DFS1426U72.5 5.90 0.00 5.50 323.0 7.60 276.0 0.0 0
75.00 DFS1420U75 8.40 0.00 8.30 235.0 9.70 169.0 0.0 0
75.00 DFS1426U75 8.50 0.00 7.90 373.0 11.20 294.0 0.0 0
77.50 DFS1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 DFS1420U80 13.40 0.00 13.80 163.0 14.60 49.0 0.0 0
80.00 DFS1426U80 0.00 0.00 13.90 235.0 15.00 152.0 0.0 0
82.50 DFS1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 DFS1420U85 18.40 0.00 18.90 632.0 19.60 90.0 0.0 0
Trading Center