$64.31 +0.13 (0.20%) Discover Financial Services - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 64.31
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.13 (0.20%)
Prev Close: 64.18
Open: 64.80
Bid: 64.29
Ask: 64.30
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 DFS1428K47.5 14.70 0.00 15.10 19.0 19.20 51.0 0.0 0
50.00 DFS1428K50 12.20 0.00 12.90 19.0 16.70 33.0 0.0 0
52.50 DFS1428K52.5 9.70 0.00 11.20 44.0 13.20 19.0 0.0 0
54.00 DFS1428K54 8.20 0.00 8.50 11.0 12.70 11.0 0.0 0
54.50 DFS1428K54.5 7.70 0.00 7.90 11.0 12.20 20.0 0.0 0
55.00 DFS1428K55 7.20 0.00 7.40 11.0 11.70 21.0 0.0 0
55.50 DFS1428K55.5 6.70 0.00 7.70 11.0 10.20 11.0 0.0 0
56.00 DFS1428K56 6.20 0.00 8.10 119.0 9.20 135.0 0.0 0
56.50 DFS1428K56.5 6.70 0.00 7.60 119.0 8.70 135.0 0.0 0
57.00 DFS1428K57 6.40 0.00 7.10 1.0 8.20 355.0 0.0 0
57.50 DFS1428K57.5 5.20 0.30 6.60 30.0 7.70 30.0 1.0 1
58.00 DFS1428K58 5.40 0.00 6.20 76.0 7.20 358.0 0.0 0
58.50 DFS1428K58.5 5.00 0.00 5.70 76.0 6.70 356.0 0.0 0
59.00 DFS1428K59 4.50 0.00 5.20 65.0 6.20 510.0 0.0 0
59.50 DFS1428K59.5 4.00 0.00 4.70 89.0 5.70 510.0 0.0 0
60.00 DFS1428K60 3.60 0.00 4.20 81.0 5.20 517.0 0.0 0
60.50 DFS1428K60.5 3.50 0.40 3.70 109.0 4.70 967.0 29.0 29
61.00 DFS1428K61 5.01 2.41 3.20 99.0 4.20 679.0 2.0 22
61.50 DFS1428K61.5 1.65 -0.50 2.75 52.0 3.80 653.0 25.0 7
62.00 DFS1428K62 1.80 0.00 2.25 53.0 3.30 968.0 20.0 33
62.50 DFS1428K62.5 3.30 1.90 1.80 223.0 2.75 1182.0 1.0 61
63.00 DFS1428K63 2.35 1.00 1.35 134.0 1.85 1095.0 2.0 31
63.50 DFS1428K63.5 1.95 1.00 0.95 171.0 1.45 597.0 100.0 166
64.00 DFS1428K64 1.45 0.80 0.60 123.0 0.80 611.0 15.0 586
64.50 DFS1428K64.5 0.59 0.19 0.35 79.0 0.45 236.0 10.0 89
65.00 DFS1428K65 0.65 0.45 0.15 455.0 0.35 714.0 7.0 74
65.50 DFS1428K65.5 0.10 0.00 0.05 382.0 0.15 537.0 1.0 65
66.00 DFS1428K66 0.45 0.40 0.05 19.0 0.25 1573.0 104.0 246
66.50 DFS1428K66.5 0.25 0.00 0.05 10.0 0.15 786.0 2.0 9
67.00 DFS1428K67 0.45 0.30 0.05 395.0 0.10 659.0 3.0 127
67.50 DFS1428K67.5 0.05 -0.20 0.05 556.0 0.10 561.0 12.0 21
68.00 DFS1428K68 0.05 -0.10 0.15 825.0 0.20 540.0 10.0 10
68.50 DFS1428K68.5 0.15 0.00 0.05 782.0 0.15 317.0 0.0 0
69.00 DFS1428K69 0.15 0.00 0.05 249.0 0.15 332.0 0.0 0
69.50 DFS1428K69.5 0.20 0.00 0.05 12.0 0.20 349.0 0.0 0
70.00 DFS1428K70 0.20 0.00 0.05 145.0 0.20 350.0 0.0 0
70.50 DFS1428K70.5 0.20 0.00 0.05 85.0 0.20 350.0 0.0 0
71.00 DFS1428K71 0.20 0.00 0.05 160.0 0.20 335.0 0.0 0
71.50 DFS1428K71.5 0.15 0.00 0.00 0.0 0.05 67.0 0.0 0
72.00 DFS1428K72 0.20 0.00 0.05 22.0 0.20 351.0 0.0 0
75.00 DFS1428K75 0.15 0.00 0.00 0.0 0.05 67.0 0.0 0
80.00 DFS1428K80 0.15 0.00 0.00 0.0 0.10 398.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 DFS1428W47.5 0.20 0.00 0.05 10.0 0.10 210.0 0.0 0
50.00 DFS1428W50 0.25 0.00 0.05 105.0 0.10 204.0 0.0 0
52.50 DFS1428W52.5 0.25 0.00 0.05 173.0 0.10 204.0 0.0 0
54.00 DFS1428W54 0.20 0.00 0.05 172.0 0.10 207.0 0.0 0
54.50 DFS1428W54.5 0.20 0.00 0.05 10.0 0.10 220.0 0.0 0
55.00 DFS1428W55 0.20 0.00 0.05 10.0 0.10 121.0 0.0 0
55.50 DFS1428W55.5 0.20 0.00 0.05 10.0 0.10 83.0 0.0 0
56.00 DFS1428W56 0.35 0.15 0.05 10.0 0.10 319.0 10.0 10
56.50 DFS1428W56.5 0.35 0.10 0.05 160.0 0.10 303.0 50.0 50
57.00 DFS1428W57 0.15 -0.10 0.05 10.0 0.10 286.0 6.0 6
57.50 DFS1428W57.5 0.35 0.00 0.05 10.0 0.25 357.0 0.0 0
58.00 DFS1428W58 0.30 0.00 0.05 131.0 0.25 400.0 0.0 0
58.50 DFS1428W58.5 0.45 0.20 0.05 171.0 0.10 444.0 9.0 30
59.00 DFS1428W59 1.00 0.75 0.05 439.0 0.10 644.0 7.0 7
59.50 DFS1428W59.5 1.75 1.50 0.05 18.0 0.10 955.0 15.0 15
60.00 DFS1428W60 0.45 0.20 0.05 10.0 0.15 800.0 7.0 26
60.50 DFS1428W60.5 0.60 0.35 0.05 10.0 0.20 836.0 8.0 40
61.00 DFS1428W61 0.09 0.04 0.05 10.0 0.25 1112.0 2.0 12
61.50 DFS1428W61.5 1.20 1.15 0.05 10.0 0.15 790.0 8.0 8
62.00 DFS1428W62 0.12 0.07 0.05 549.0 0.25 1184.0 2.0 23
62.50 DFS1428W62.5 0.45 0.35 0.10 571.0 0.15 722.0 8.0 42
63.00 DFS1428W63 0.32 0.00 0.10 201.0 0.20 632.0 55.0 65
63.50 DFS1428W63.5 3.30 3.05 0.15 551.0 0.30 728.0 50.0 50
64.00 DFS1428W64 0.45 0.05 0.30 337.0 0.45 411.0 10.0 57
64.50 DFS1428W64.5 0.65 0.05 0.50 399.0 0.70 439.0 10.0 42
65.00 DFS1428W65 0.84 -0.16 0.75 605.0 1.05 460.0 1.0 1
65.50 DFS1428W65.5 1.15 0.00 1.00 633.0 1.40 144.0 0.0 0
66.00 DFS1428W66 1.45 0.00 1.20 304.0 1.85 140.0 0.0 0
66.50 DFS1428W66.5 1.80 0.00 1.30 329.0 2.40 182.0 0.0 0
67.00 DFS1428W67 2.30 0.00 1.80 319.0 2.85 80.0 0.0 0
67.50 DFS1428W67.5 2.80 0.00 2.30 303.0 3.30 73.0 0.0 0
68.00 DFS1428W68 3.20 0.00 2.80 118.0 3.80 135.0 0.0 0
68.50 DFS1428W68.5 3.70 0.00 3.30 126.0 4.30 135.0 0.0 0
69.00 DFS1428W69 4.20 0.00 3.70 126.0 4.80 135.0 0.0 0
69.50 DFS1428W69.5 4.70 0.00 4.20 126.0 5.30 135.0 0.0 0
70.00 DFS1428W70 5.10 0.00 4.70 126.0 5.80 135.0 0.0 0
70.50 DFS1428W70.5 5.60 0.00 5.10 119.0 6.40 135.0 0.0 0
71.00 DFS1428W71 6.10 0.00 5.10 119.0 6.90 135.0 0.0 0
71.50 DFS1428W71.5 5.80 0.00 5.50 119.0 7.40 135.0 0.0 0
72.00 DFS1428W72 6.30 0.00 6.50 119.0 7.90 135.0 0.0 0
75.00 DFS1428W75 8.90 0.00 8.40 30.0 11.80 30.0 0.0 0
80.00 DFS1428W80 14.70 0.00 14.50 587.0 16.00 65.0 0.0 0