Discover Financial Services $62.29

down -0.15


22/8/2014 12:45 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Last Trade: 62.29
Trade Time: Aug 22 12:45 PM Eastern Daylight Time
Change: -0.15 (-0.24 %)
Prev Close: 62.44
Open: 62.34
Bid: 62.28
Ask: 62.29
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 17.10 212.0 17.80 963.0 0.0 0
45.00 DFS1429H45 16.60 0.00 17.10 145.0 17.80 970.0 0.0 0
47.50 DFS1422H47.5 13.90 0.00 14.70 41.0 15.30 90.0 0.0 0
47.50 DFS1429H47.5 12.60 0.00 14.20 40.0 15.30 180.0 0.0 0
50.00 DFS1422H50 11.40 0.00 12.00 180.0 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 9.60 321.0 10.30 421.0 0.0 0
52.50 DFS1429H52.5 9.30 0.00 9.50 39.0 10.40 44.0 0.0 0
53.50 DFS1422H53.5 8.30 0.00 8.60 348.0 9.30 458.0 0.0 0
54.00 DFS1422H54 7.80 0.00 8.10 566.0 8.80 618.0 0.0 0
54.00 DFS1429H54 7.80 0.00 8.10 87.0 8.80 137.0 0.0 0
54.50 DFS1422H54.5 7.30 0.00 7.60 531.0 8.30 618.0 0.0 0
55.00 DFS1422H55 6.80 0.00 7.10 552.0 7.80 618.0 0.0 0
55.00 DFS1429H55 6.80 0.00 7.10 87.0 7.80 130.0 0.0 0
55.50 DFS1422H55.5 6.30 0.00 6.60 543.0 7.30 618.0 0.0 0
56.00 DFS1422H56 5.80 0.00 6.10 546.0 6.80 618.0 0.0 0
56.00 DFS1429H56 5.80 0.00 6.10 87.0 6.80 127.0 0.0 0
56.50 DFS1422H56.5 5.30 0.00 5.60 549.0 6.30 618.0 0.0 0
56.50 DFS1429H56.5 5.30 0.00 5.60 87.0 6.30 127.0 0.0 0
57.00 DFS1422H57 4.80 0.00 5.10 552.0 5.80 618.0 0.0 0
57.00 DFS1429H57 4.80 0.00 5.10 87.0 5.80 127.0 0.0 0
57.50 DFS1422H57.5 4.30 0.00 4.60 553.0 5.30 618.0 0.0 0
57.50 DFS1429H57.5 4.30 0.00 4.60 291.0 5.30 542.0 0.0 0
58.00 DFS1422H58 3.80 0.00 4.10 538.0 4.80 618.0 0.0 0
58.00 DFS1429H58 3.80 0.00 4.10 291.0 4.80 540.0 0.0 0
58.50 DFS1422H58.5 2.60 -0.70 3.60 846.0 4.30 1243.0 15.0 15
58.50 DFS1429H58.5 2.66 -0.64 3.60 676.0 4.30 1125.0 15.0 15
59.00 DFS1422H59 2.85 0.00 3.10 536.0 3.80 618.0 0.0 0
59.00 DFS1429H59 2.85 0.00 3.10 283.0 3.80 564.0 0.0 0
59.50 DFS1422H59.5 1.10 -1.25 2.65 730.0 3.30 1244.0 1.0 11
59.50 DFS1429H59.5 2.40 0.00 2.70 269.0 3.30 393.0 0.0 0
60.00 DFS1422H60 0.75 -1.10 2.15 730.0 2.75 1195.0 20.0 32
60.00 DFS1429H60 1.95 0.00 2.20 279.0 2.80 534.0 0.0 0
60.50 DFS1422H60.5 0.84 -0.51 1.65 732.0 2.25 1193.0 10.0 50
60.50 DFS1429H60.5 0.60 -0.90 1.75 713.0 2.30 1381.0 2.0 2
61.00 DFS1422H61 1.55 0.00 1.15 540.0 1.45 535.0 2.0 192
61.00 DFS1429H61 0.45 -0.70 1.30 666.0 1.85 2070.0 1.0 41
61.50 DFS1422H61.5 0.75 0.05 0.65 845.0 0.90 119.0 39.0 197
61.50 DFS1429H61.5 0.35 -0.70 1.00 264.0 1.40 2217.0 20.0 60
62.00 DFS1422H62 0.30 -0.45 0.25 337.0 0.45 1166.0 56.0 186
62.00 DFS1429H62 0.65 -0.05 0.60 536.0 0.85 1758.0 100.0 184
62.50 DFS1422H62.5 0.25 0.00 0.05 40.0 0.20 565.0 5.0 711
62.50 DFS1429H62.5 0.40 -0.05 0.35 1160.0 0.60 1964.0 80.0 90
63.00 DFS1422H63 0.05 0.00 0.05 3.0 0.05 138.0 3.0 6
63.00 DFS1429H63 0.20 -0.05 0.20 488.0 0.35 1937.0 50.0 68
63.50 DFS1422H63.5 0.25 0.00 0.05 19.0 0.25 366.0 0.0 0
63.50 DFS1429H63.5 0.20 0.10 0.10 389.0 0.15 21.0 51.0 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 81.0 0.20 2033.0 1.0 1
64.50 DFS1422H64.5 1.05 0.90 0.05 557.0 0.15 476.0 13.0 13
64.50 DFS1429H64.5 0.15 0.00 0.05 10.0 0.05 3.0 6.0 6
65.00 DFS1422H65 0.05 -0.10 0.05 1.0 0.15 468.0 1.0 1
65.00 DFS1429H65 0.30 0.15 0.05 234.0 0.05 24.0 1.0 8
65.50 DFS1422H65.5 0.15 0.00 0.05 335.0 0.15 468.0 0.0 0
65.50 DFS1429H65.5 0.15 0.00 0.05 350.0 0.05 225.0 0.0 0
66.00 DFS1422H66 0.55 0.40 0.05 161.0 0.15 487.0 15.0 15
66.00 DFS1429H66 0.15 0.00 0.05 18.0 0.05 126.0 0.0 0
66.50 DFS1422H66.5 0.55 0.40 0.05 50.0 0.15 513.0 5.0 5
66.50 DFS1429H66.5 0.15 0.00 0.05 271.0 0.05 139.0 0.0 0
67.00 DFS1422H67 0.15 0.00 0.05 85.0 0.15 468.0 0.0 0
67.00 DFS1429H67 0.10 -0.05 0.05 146.0 0.05 3.0 4.0 5
67.50 DFS1422H67.5 0.15 0.00 0.05 496.0 0.15 468.0 0.0 0
67.50 DFS1429H67.5 0.15 0.00 0.05 357.0 0.05 3.0 0.0 0
68.00 DFS1422H68 0.15 0.00 0.05 356.0 0.15 468.0 0.0 0
68.00 DFS1429H68 0.15 0.00 0.05 238.0 0.05 156.0 0.0 0
68.50 DFS1422H68.5 0.15 0.00 0.05 28.0 0.15 468.0 0.0 0
68.50 DFS1429H68.5 0.15 0.00 0.05 410.0 0.05 129.0 0.0 0
69.00 DFS1422H69 0.15 0.00 0.05 433.0 0.15 468.0 0.0 0
69.00 DFS1429H69 0.15 0.00 0.05 249.0 0.05 135.0 0.0 0
69.50 DFS1422H69.5 0.15 0.00 0.05 394.0 0.15 468.0 0.0 0
69.50 DFS1429H69.5 0.15 0.00 0.05 261.0 0.05 82.0 0.0 0
70.00 DFS1422H70 0.15 0.00 0.05 215.0 0.15 468.0 0.0 0
70.00 DFS1429H70 0.15 0.00 0.05 214.0 0.05 82.0 0.0 0
70.50 DFS1429H70.5 0.15 0.00 0.05 261.0 0.05 82.0 0.0 0
71.00 DFS1429H71 0.15 0.00 0.05 10.0 0.05 82.0 0.0 0
72.50 DFS1422H72.5 0.15 0.00 0.00 0.0 0.15 361.0 0.0 0
75.00 DFS1422H75 0.15 0.00 0.00 0.0 0.15 380.0 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 0.15 395.0 0.0 0
45.00 DFS1429T45 0.15 0.00 0.00 0.0 0.15 426.0 0.0 0
47.50 DFS1422T47.5 0.15 0.00 0.00 0.0 0.15 298.0 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 0.15 328.0 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 0.15 298.0 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 0.15 359.0 0.0 0
54.00 DFS1422T54 0.15 0.00 0.00 0.0 0.15 359.0 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 0.15 359.0 0.0 0
55.00 DFS1422T55 0.15 0.00 0.00 0.0 0.15 359.0 0.0 0
55.00 DFS1429T55 0.15 0.00 0.05 10.0 0.15 436.0 0.0 0
55.50 DFS1422T55.5 0.15 0.00 0.05 247.0 0.15 500.0 0.0 0
56.00 DFS1422T56 0.15 0.00 0.05 620.0 0.15 500.0 0.0 0
56.00 DFS1429T56 0.15 0.00 0.05 337.0 0.15 436.0 0.0 0
56.50 DFS1422T56.5 0.15 0.00 0.10 144.0 0.15 500.0 0.0 0
56.50 DFS1429T56.5 0.15 0.00 0.05 393.0 0.15 436.0 0.0 0
57.00 DFS1422T57 0.15 0.00 0.05 337.0 0.15 500.0 0.0 0
57.00 DFS1429T57 0.15 0.00 0.10 353.0 0.15 436.0 0.0 0
57.50 DFS1422T57.5 0.15 0.00 0.05 457.0 0.15 500.0 0.0 0
57.50 DFS1429T57.5 0.15 0.00 0.05 452.0 0.15 436.0 0.0 0
58.00 DFS1422T58 0.20 0.05 0.10 83.0 0.15 572.0 10.0 20
58.00 DFS1429T58 0.15 0.00 0.05 901.0 0.15 597.0 0.0 0
58.50 DFS1422T58.5 0.15 0.00 0.05 537.0 0.15 482.0 0.0 0
58.50 DFS1429T58.5 0.67 0.52 0.05 562.0 0.15 1108.0 4.0 4
59.00 DFS1422T59 0.35 0.20 0.05 37.0 0.15 634.0 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 0.15 816.0 25.0 36
59.50 DFS1429T59.5 0.45 0.25 0.05 41.0 0.15 1123.0 61.0 65
60.00 DFS1422T60 0.40 0.25 0.05 874.0 0.15 827.0 12.0 34
60.00 DFS1429T60 0.50 0.30 0.05 505.0 0.20 1603.0 21.0 52
60.50 DFS1422T60.5 0.25 0.10 0.05 45.0 0.15 803.0 45.0 45
60.50 DFS1429T60.5 0.90 0.85 0.05 438.0 0.20 1035.0 20.0 56
61.00 DFS1422T61 0.05 0.00 0.05 2.0 0.15 802.0 2.0 29
61.00 DFS1429T61 1.05 0.95 0.10 597.0 0.20 157.0 7.0 87
61.50 DFS1422T61.5 0.05 0.00 0.05 30.0 0.10 282.0 15.0 15
61.50 DFS1429T61.5 0.75 0.60 0.20 375.0 0.35 2354.0 13.0 13
62.00 DFS1422T62 0.20 0.15 0.05 1.0 0.10 287.0 1.0 1
62.00 DFS1429T62 0.35 0.05 0.35 172.0 0.45 731.0 2.0 50
62.50 DFS1422T62.5 0.20 0.00 0.05 38.0 0.40 570.0 0.0 0
62.50 DFS1429T62.5 1.60 1.10 0.55 412.0 0.75 1569.0 20.0 40
63.00 DFS1422T63 1.10 0.65 0.30 1968.0 0.85 387.0 28.0 28
63.00 DFS1429T63 3.32 2.52 0.85 336.0 1.00 70.0 1.0 7
63.50 DFS1422T63.5 2.15 1.25 0.75 1189.0 1.35 430.0 13.0 18
63.50 DFS1429T63.5 1.05 0.00 0.95 1698.0 1.45 721.0 0.0 0
64.00 DFS1422T64 1.35 0.00 1.25 1129.0 1.85 397.0 0.0 0
64.00 DFS1429T64 1.45 0.00 1.35 1465.0 1.90 520.0 0.0 0
64.50 DFS1422T64.5 1.85 0.00 1.75 755.0 2.35 342.0 0.0 0
64.50 DFS1429T64.5 1.90 0.00 1.80 625.0 2.40 429.0 0.0 0
65.00 DFS1422T65 2.35 0.00 2.25 724.0 2.85 253.0 0.0 0
65.00 DFS1429T65 2.40 0.00 2.30 366.0 2.90 465.0 0.0 0
65.50 DFS1422T65.5 2.85 0.00 2.75 458.0 3.40 368.0 0.0 0
65.50 DFS1429T65.5 2.85 0.00 2.75 332.0 3.40 387.0 0.0 0
66.00 DFS1422T66 3.30 0.00 3.20 459.0 3.90 366.0 0.0 0
66.00 DFS1429T66 3.40 0.00 3.20 345.0 3.90 425.0 0.0 0
66.50 DFS1422T66.5 3.80 0.00 3.70 458.0 4.40 380.0 0.0 0
66.50 DFS1429T66.5 3.90 0.00 3.70 378.0 4.40 389.0 0.0 0
67.00 DFS1422T67 4.30 0.00 4.20 458.0 4.90 378.0 0.0 0
67.00 DFS1429T67 4.30 0.00 4.20 354.0 4.90 405.0 0.0 0
67.50 DFS1422T67.5 4.80 0.00 4.70 468.0 5.40 326.0 0.0 0
67.50 DFS1429T67.5 4.80 0.00 4.70 166.0 5.40 195.0 0.0 0
68.00 DFS1422T68 5.30 0.00 5.20 466.0 5.90 326.0 0.0 0
68.00 DFS1429T68 5.30 0.00 5.20 166.0 5.90 94.0 0.0 0
68.50 DFS1422T68.5 5.80 0.00 5.70 466.0 6.40 326.0 0.0 0
68.50 DFS1429T68.5 5.80 0.00 5.70 114.0 6.40 123.0 0.0 0
69.00 DFS1422T69 6.30 0.00 6.20 222.0 6.90 128.0 0.0 0
69.00 DFS1429T69 6.30 0.00 6.20 114.0 6.90 123.0 0.0 0
69.50 DFS1422T69.5 6.80 0.00 6.70 222.0 7.40 128.0 0.0 0
69.50 DFS1429T69.5 6.80 0.00 6.70 115.0 7.40 123.0 0.0 0
70.00 DFS1422T70 7.30 0.00 7.20 222.0 7.90 125.0 0.0 0
70.00 DFS1429T70 7.30 0.00 7.20 114.0 7.90 123.0 0.0 0
70.50 DFS1429T70.5 7.80 0.00 7.70 119.0 8.40 123.0 0.0 0
71.00 DFS1429T71 8.30 0.00 8.20 132.0 8.90 123.0 0.0 0
72.50 DFS1422T72.5 8.80 0.00 9.70 54.0 10.30 38.0 0.0 0
75.00 DFS1422T75 12.30 0.00 12.20 963.0 12.90 252.0 0.0 0
Trading Center