$65.30 -0.29 (-0.44%) Discover Financial Services - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 65.30
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.29 (-0.44%)
Prev Close: 65.59
Open: 65.89
Bid: 65.30
Ask: 65.31
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1420I45 19.80 0.00 20.00 165.0 20.70 590.0 0.0 0
47.50 DFS1420I47.5 16.30 0.00 16.50 60.0 18.20 190.0 0.0 0
50.00 DFS1420I50 13.80 0.00 14.00 60.0 15.60 10.0 0.0 0
50.00 DFS1426I50 15.00 0.00 15.00 559.0 15.70 592.0 0.0 0
52.50 DFS1420I52.5 11.20 0.00 11.40 60.0 13.10 10.0 0.0 0
52.50 DFS1426I52.5 11.40 0.00 11.10 120.0 15.10 477.0 0.0 0
53.00 DFS1420I53 10.90 0.00 11.00 60.0 12.70 190.0 0.0 0
53.00 DFS1426I53 11.80 0.00 11.10 115.0 14.40 477.0 0.0 0
53.50 DFS1420I53.5 10.40 0.00 10.50 60.0 12.20 190.0 0.0 0
53.50 DFS1426I53.5 11.50 0.00 10.60 132.0 13.90 477.0 0.0 0
54.00 DFS1420I54 9.90 0.00 9.90 60.0 11.70 190.0 0.0 0
54.00 DFS1426I54 11.00 0.00 9.70 118.0 13.20 477.0 0.0 0
54.50 DFS1420I54.5 10.00 0.00 9.50 60.0 11.10 10.0 0.0 0
54.50 DFS1426I54.5 10.50 0.00 9.60 89.0 12.20 432.0 0.0 0
55.00 DFS1420I55 9.90 0.00 9.00 60.0 10.70 41.0 0.0 0
55.00 DFS1426I55 7.60 -2.10 9.00 80.0 11.00 50.0 2.0 1
55.50 DFS1420I55.5 8.40 0.00 8.50 60.0 10.20 190.0 0.0 0
55.50 DFS1426I55.5 9.50 0.00 8.60 129.0 11.90 456.0 0.0 0
56.00 DFS1420I56 8.90 0.00 8.00 94.0 9.70 116.0 0.0 0
56.00 DFS1426I56 9.00 0.00 8.10 105.0 11.40 439.0 0.0 0
56.50 DFS1420I56.5 8.30 0.00 7.50 86.0 9.20 60.0 0.0 0
56.50 DFS1426I56.5 8.50 0.00 8.60 149.0 9.90 439.0 0.0 0
57.00 DFS1420I57 7.90 0.00 7.30 54.0 8.70 51.0 0.0 0
57.00 DFS1426I57 8.00 0.00 8.10 199.0 9.30 488.0 0.0 0
57.50 DFS1420I57.5 7.80 0.40 7.60 390.0 8.10 394.0 1.0 8
57.50 DFS1426I57.5 7.50 0.00 7.70 162.0 8.70 488.0 0.0 0
58.00 DFS1420I58 6.90 0.00 6.10 54.0 7.70 51.0 0.0 0
58.00 DFS1426I58 7.00 0.00 7.20 169.0 8.10 488.0 0.0 0
58.50 DFS1420I58.5 6.40 0.00 6.30 44.0 7.10 58.0 0.0 0
58.50 DFS1426I58.5 6.50 0.00 6.70 165.0 7.60 453.0 0.0 0
59.00 DFS1420I59 6.00 0.00 5.90 384.0 6.60 188.0 0.0 0
59.00 DFS1426I59 3.40 -2.50 6.20 141.0 7.40 488.0 10.0 10
59.50 DFS1420I59.5 5.50 0.00 5.60 128.0 6.20 545.0 0.0 0
59.50 DFS1426I59.5 3.10 -2.30 5.70 354.0 6.30 717.0 5.0 71
60.00 DFS1420I60 5.50 -0.08 5.20 819.0 5.60 923.0 3.0 796
60.00 DFS1426I60 2.00 -2.80 5.20 373.0 6.40 541.0 10.0 37
60.50 DFS1420I60.5 3.20 -1.30 4.60 1052.0 5.20 973.0 6.0 7
60.50 DFS1426I60.5 4.50 0.00 4.70 400.0 5.70 514.0 0.0 0
61.00 DFS1420I61 1.95 -2.65 4.10 1052.0 4.70 973.0 6.0 10
61.00 DFS1426I61 1.15 -2.85 4.20 69.0 5.30 223.0 38.0 38
61.50 DFS1420I61.5 4.32 0.00 3.60 1049.0 4.20 975.0 1.0 34
61.50 DFS1426I61.5 1.33 -2.17 3.70 493.0 4.30 626.0 5.0 57
62.00 DFS1420I62 0.75 -2.85 3.10 1168.0 3.70 1141.0 146.0 125
62.00 DFS1426I62 1.20 -1.80 3.20 472.0 3.80 636.0 24.0 708
62.50 DFS1420I62.5 3.00 -0.50 2.70 135.0 3.00 853.0 20.0 593
62.50 DFS1426I62.5 1.25 -1.30 2.70 482.0 3.30 572.0 9.0 22
63.00 DFS1420I63 2.78 -0.03 2.15 1163.0 2.60 786.0 10.0 126
63.00 DFS1426I63 2.80 0.45 2.20 320.0 2.70 555.0 4.0 91
63.50 DFS1420I63.5 2.25 0.30 1.65 1056.0 2.40 1151.0 10.0 28
63.50 DFS1426I63.5 2.20 0.00 1.80 188.0 2.25 565.0 10.0 76
64.00 DFS1420I64 1.45 -0.20 1.35 163.0 1.60 504.0 46.0 319
64.00 DFS1426I64 1.83 -0.08 1.35 331.0 1.85 614.0 215.0 294
64.50 DFS1420I64.5 1.35 0.00 0.65 1068.0 1.15 1028.0 10.0 153
64.50 DFS1426I64.5 0.85 -0.45 1.05 488.0 1.35 1137.0 30.0 52
65.00 DFS1420I65 0.55 -0.37 0.20 138.0 0.50 453.0 1084.0 1,260
65.00 DFS1426I65 1.05 0.00 0.70 119.0 0.80 183.0 46.0 171
65.50 DFS1420I65.5 0.05 -0.35 0.05 1166.0 0.05 82.0 230.0 1,051
65.50 DFS1426I65.5 0.55 -0.10 0.45 287.0 0.65 1037.0 20.0 90
66.00 DFS1420I66 0.05 -0.15 0.05 44.0 0.05 647.0 3.0 1,263
66.00 DFS1426I66 0.30 -0.10 0.25 436.0 0.45 1126.0 42.0 291
66.50 DFS1420I66.5 0.15 0.00 0.05 138.0 0.05 271.0 0.0 0
66.50 DFS1426I66.5 0.20 -0.05 0.10 240.0 0.25 640.0 20.0 30
67.00 DFS1420I67 0.10 0.00 0.00 0.0 0.05 413.0 0.0 0
67.00 DFS1426I67 0.15 0.00 0.05 497.0 0.20 966.0 20.0 14
67.50 DFS1420I67.5 0.10 0.00 0.05 1005.0 0.05 269.0 0.0 0
67.50 DFS1426I67.5 0.05 0.00 0.05 49.0 0.10 590.0 0.0 0
68.00 DFS1420I68 0.10 0.00 0.00 0.0 0.05 338.0 0.0 0
68.00 DFS1426I68 0.20 0.00 0.05 240.0 0.10 630.0 0.0 0
68.50 DFS1420I68.5 0.10 0.00 0.00 0.0 0.05 316.0 0.0 0
68.50 DFS1426I68.5 0.15 0.00 0.00 0.0 0.05 328.0 0.0 0
69.00 DFS1420I69 0.10 0.00 0.00 0.0 0.05 453.0 0.0 0
69.00 DFS1426I69 0.15 0.00 0.00 0.0 0.05 335.0 0.0 0
69.50 DFS1420I69.5 0.10 0.00 0.00 0.0 0.05 470.0 0.0 0
69.50 DFS1426I69.5 0.00 0.00 0.00 0.0 0.05 178.0 0.0 0
70.00 DFS1420I70 0.10 0.00 0.05 48.0 0.05 456.0 0.0 0
70.00 DFS1426I70 0.15 0.00 0.00 0.0 0.05 138.0 0.0 0
70.50 DFS1420I70.5 0.05 0.00 0.00 0.0 0.05 398.0 0.0 0
70.50 DFS1426I70.5 0.00 0.00 0.00 0.0 0.05 118.0 0.0 0
71.00 DFS1420I71 0.05 0.00 0.00 0.0 0.05 392.0 0.0 0
71.00 DFS1426I71 0.00 0.00 0.00 0.0 0.05 107.0 0.0 0
71.50 DFS1426I71.5 0.00 0.00 0.00 0.0 0.05 118.0 0.0 0
72.00 DFS1426I72 0.00 0.00 0.00 0.0 0.05 107.0 0.0 0
72.50 DFS1420I72.5 0.05 0.00 0.05 682.0 0.05 583.0 5.0 5
72.50 DFS1426I72.5 0.10 0.00 0.00 0.0 0.05 104.0 0.0 0
75.00 DFS1420I75 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
75.00 DFS1426I75 0.10 0.00 0.00 0.0 0.05 113.0 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 0.05 456.0 0.0 0
80.00 DFS1426I80 0.00 0.00 0.00 0.0 0.10 297.0 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 0.05 518.0 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 0.05 376.0 0.0 0
47.50 DFS1420U47.5 0.05 0.00 0.05 10.0 0.05 438.0 0.0 0
50.00 DFS1420U50 0.05 0.00 0.05 743.0 0.05 428.0 0.0 0
50.00 DFS1426U50 0.05 0.00 0.00 0.0 0.05 73.0 0.0 0
52.50 DFS1420U52.5 0.05 0.00 0.05 384.0 0.05 456.0 0.0 0
52.50 DFS1426U52.5 0.15 0.00 0.05 252.0 0.10 411.0 0.0 0
53.00 DFS1420U53 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
53.00 DFS1426U53 0.15 0.00 0.05 348.0 0.10 411.0 0.0 0
53.50 DFS1420U53.5 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
53.50 DFS1426U53.5 0.15 0.00 0.05 152.0 0.10 446.0 0.0 0
54.00 DFS1420U54 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
54.00 DFS1426U54 0.15 0.00 0.05 359.0 0.10 474.0 0.0 0
54.50 DFS1420U54.5 0.05 0.00 0.05 10.0 0.05 412.0 0.0 0
54.50 DFS1426U54.5 0.15 0.00 0.05 417.0 0.10 446.0 0.0 0
55.00 DFS1420U55 0.22 0.17 0.05 10.0 0.05 504.0 12.0 12
55.00 DFS1426U55 0.31 0.16 0.10 1.0 0.15 450.0 2.0 2
55.50 DFS1420U55.5 0.05 0.00 0.05 624.0 0.05 413.0 0.0 0
55.50 DFS1426U55.5 0.15 0.00 0.05 10.0 0.15 565.0 0.0 0
56.00 DFS1420U56 0.05 0.00 0.05 662.0 0.05 418.0 0.0 0
56.00 DFS1426U56 0.15 0.00 0.05 15.0 0.15 565.0 0.0 0
56.50 DFS1420U56.5 0.05 0.00 0.05 917.0 0.05 418.0 0.0 0
56.50 DFS1426U56.5 0.15 0.00 0.05 153.0 0.15 565.0 0.0 0
57.00 DFS1420U57 0.05 0.00 0.05 797.0 0.05 412.0 0.0 0
57.00 DFS1426U57 0.15 0.00 0.05 10.0 0.15 530.0 0.0 0
57.50 DFS1420U57.5 0.05 0.00 0.05 10.0 0.05 644.0 10.0 41
57.50 DFS1426U57.5 0.61 0.46 0.05 10.0 0.15 588.0 2.0 2
58.00 DFS1420U58 0.05 0.00 0.05 566.0 0.05 412.0 0.0 0
58.00 DFS1426U58 0.15 0.00 0.05 10.0 0.15 532.0 0.0 0
58.50 DFS1420U58.5 0.15 0.10 0.05 10.0 0.05 509.0 4.0 4
58.50 DFS1426U58.5 0.15 0.00 0.05 10.0 0.15 627.0 0.0 0
59.00 DFS1420U59 0.30 0.25 0.05 10.0 0.05 509.0 20.0 20
59.00 DFS1426U59 0.15 0.00 0.05 30.0 0.15 627.0 0.0 0
59.50 DFS1420U59.5 0.06 0.01 0.05 10.0 0.05 568.0 10.0 23
59.50 DFS1426U59.5 0.15 0.00 0.05 113.0 0.15 627.0 0.0 0
60.00 DFS1420U60 0.10 0.05 0.05 323.0 0.05 804.0 1.0 165
60.00 DFS1426U60 0.15 0.00 0.05 392.0 0.15 522.0 0.0 0
60.50 DFS1420U60.5 0.50 0.45 0.05 10.0 0.05 509.0 10.0 20
60.50 DFS1426U60.5 0.15 0.00 0.05 1159.0 0.15 624.0 0.0 0
61.00 DFS1420U61 0.03 -0.02 0.05 842.0 0.05 568.0 6.0 18
61.00 DFS1426U61 1.59 1.44 0.05 568.0 0.15 736.0 1.0 1
61.50 DFS1420U61.5 0.11 0.01 0.05 74.0 0.05 715.0 10.0 101
61.50 DFS1426U61.5 0.15 0.00 0.05 109.0 0.15 742.0 0.0 0
62.00 DFS1420U62 0.25 0.15 0.05 772.0 0.05 583.0 4.0 29
62.00 DFS1426U62 0.15 0.00 0.05 108.0 0.15 931.0 0.0 0
62.50 DFS1420U62.5 0.05 0.00 0.10 623.0 0.05 802.0 2.0 139
62.50 DFS1426U62.5 0.05 0.00 0.05 10.0 0.15 985.0 0.0 0
63.00 DFS1420U63 0.65 0.55 0.05 175.0 0.05 581.0 31.0 31
63.00 DFS1426U63 0.12 0.00 0.05 566.0 0.15 775.0 4.0 4
63.50 DFS1420U63.5 0.20 0.05 0.05 407.0 0.05 809.0 101.0 102
63.50 DFS1426U63.5 0.45 0.40 0.05 746.0 0.15 703.0 62.0 62
64.00 DFS1420U64 0.35 0.20 0.10 916.0 0.05 762.0 261.0 279
64.00 DFS1426U64 0.40 0.30 0.10 585.0 0.20 692.0 137.0 139
64.50 DFS1420U64.5 0.05 0.00 0.05 51.0 0.05 300.0 0.0 0
64.50 DFS1426U64.5 0.25 0.00 0.20 60.0 0.25 20.0 10.0 165
65.00 DFS1420U65 0.75 0.70 0.05 19.0 0.05 705.0 714.0 232
65.00 DFS1426U65 0.30 -0.10 0.30 320.0 0.40 468.0 20.0 168
65.50 DFS1420U65.5 0.25 0.08 0.10 1232.0 0.25 20.0 79.0 317
65.50 DFS1426U65.5 0.55 -0.05 0.50 632.0 0.65 550.0 60.0 94
66.00 DFS1420U66 1.65 1.30 0.60 252.0 0.75 46.0 340.0 57
66.00 DFS1426U66 0.70 -0.25 0.80 734.0 1.00 243.0 40.0 60
66.50 DFS1420U66.5 0.60 0.00 1.10 96.0 1.25 36.0 0.0 0
66.50 DFS1426U66.5 1.00 0.00 1.05 463.0 1.50 392.0 0.0 0
67.00 DFS1420U67 1.10 0.00 0.95 1147.0 1.85 892.0 0.0 0
67.00 DFS1426U67 1.30 0.00 1.20 1211.0 1.95 1061.0 0.0 0
67.50 DFS1420U67.5 1.55 0.00 1.50 1125.0 2.35 824.0 0.0 0
67.50 DFS1426U67.5 1.70 0.00 1.60 585.0 2.40 703.0 0.0 0
68.00 DFS1420U68 2.05 0.00 1.95 887.0 2.85 641.0 0.0 0
68.00 DFS1426U68 2.15 0.00 2.05 462.0 2.85 579.0 0.0 0
68.50 DFS1420U68.5 2.55 0.00 2.40 797.0 3.40 789.0 0.0 0
68.50 DFS1426U68.5 2.60 0.00 2.45 445.0 3.40 573.0 0.0 0
69.00 DFS1420U69 3.00 0.00 2.90 807.0 3.90 777.0 0.0 0
69.00 DFS1426U69 3.10 0.00 3.00 445.0 3.90 566.0 0.0 0
69.50 DFS1420U69.5 3.50 0.00 3.40 625.0 4.40 526.0 0.0 0
69.50 DFS1426U69.5 0.00 0.00 3.40 445.0 4.40 389.0 0.0 0
70.00 DFS1420U70 3.90 0.00 3.70 801.0 4.90 810.0 0.0 0
70.00 DFS1426U70 4.00 0.00 3.90 425.0 4.90 550.0 0.0 0
70.50 DFS1420U70.5 4.50 0.00 4.30 596.0 5.40 213.0 0.0 0
70.50 DFS1426U70.5 0.00 0.00 4.40 445.0 5.40 309.0 0.0 0
71.00 DFS1420U71 5.00 0.00 4.80 274.0 5.90 196.0 0.0 0
71.00 DFS1426U71 0.00 0.00 4.90 311.0 5.90 207.0 0.0 0
71.50 DFS1426U71.5 0.00 0.00 5.40 445.0 6.40 132.0 0.0 0
72.00 DFS1426U72 0.00 0.00 5.90 244.0 6.90 100.0 0.0 0
72.50 DFS1420U72.5 6.40 0.00 6.40 558.0 7.40 505.0 0.0 0
72.50 DFS1426U72.5 5.50 0.00 6.40 125.0 7.40 131.0 0.0 0
75.00 DFS1420U75 8.30 0.00 7.50 501.0 10.90 561.0 0.0 0
75.00 DFS1426U75 7.90 0.00 8.90 125.0 9.90 126.0 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 13.80 0.00 12.30 147.0 16.00 127.0 0.0 0
80.00 DFS1426U80 0.00 0.00 13.10 436.0 15.10 95.0 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 18.90 0.00 18.10 590.0 20.10 590.0 0.0 0