$64.97 -0.37 (-0.57%) Discover Financial Services - NYSE

Nov. 26, 2014 | 10:00 AM
Last Trade: 64.97
Trade Time: Nov 26 10:00 AM Eastern Daylight Time
Change: -0.37 (-0.57%)
Prev Close: 65.34
Open: 65.46
Bid: 64.95
Ask: 64.98
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1428K45 19.00 0.00 18.80 170.0 21.20 225.0 0.0 0
47.50 DFS1428K47.5 16.10 0.00 15.90 19.0 19.20 10.0 0.0 0
50.00 DFS1428K50 13.50 0.00 13.40 29.0 16.80 10.0 0.0 0
52.50 DFS1428K52.5 11.10 0.00 10.90 19.0 12.90 100.0 0.0 0
54.00 DFS1428K54 9.10 0.00 9.40 10.0 12.90 21.0 0.0 0
54.50 DFS1428K54.5 8.70 0.00 8.90 10.0 12.40 21.0 0.0 0
55.00 DFS1428K55 8.20 0.00 8.40 10.0 11.90 21.0 0.0 0
55.50 DFS1428K55.5 7.60 0.00 7.90 10.0 11.40 21.0 0.0 0
56.00 DFS1428K56 7.60 0.00 7.40 29.0 10.90 10.0 0.0 0
56.50 DFS1428K56.5 7.10 0.00 6.80 19.0 10.10 1.0 0.0 0
57.00 DFS1428K57 6.60 0.00 7.50 119.0 8.50 35.0 0.0 0
57.50 DFS1428K57.5 5.20 -1.00 7.00 119.0 8.00 35.0 1.0 1
58.00 DFS1428K58 5.70 0.00 6.50 100.0 7.60 116.0 0.0 0
58.50 DFS1428K58.5 5.00 0.00 6.00 100.0 7.10 116.0 0.0 0
59.00 DFS1428K59 4.60 0.00 5.50 100.0 6.60 116.0 0.0 0
59.50 DFS1428K59.5 5.00 0.00 5.00 100.0 6.10 116.0 0.0 0
60.00 DFS1428K60 4.60 0.00 4.50 100.0 5.60 116.0 0.0 0
60.50 DFS1428K60.5 3.50 -1.00 4.10 193.0 5.10 143.0 29.0 29
61.00 DFS1428K61 5.01 1.01 2.40 101.0 5.90 100.0 2.0 22
61.50 DFS1428K61.5 1.65 -0.45 1.80 10.0 5.20 21.0 25.0 7
62.00 DFS1428K62 1.80 -1.20 2.30 224.0 3.70 221.0 20.0 33
62.50 DFS1428K62.5 3.30 0.75 2.30 112.0 2.85 121.0 1.0 61
63.00 DFS1428K63 2.35 0.25 1.80 135.0 2.35 214.0 2.0 31
63.50 DFS1428K63.5 1.95 0.35 1.30 128.0 1.85 489.0 100.0 166
64.00 DFS1428K64 1.35 0.00 0.90 96.0 1.35 414.0 5.0 586
64.50 DFS1428K64.5 1.10 0.00 0.45 227.0 0.85 372.0 10.0 89
65.00 DFS1428K65 0.25 -0.25 0.15 322.0 0.35 252.0 13.0 83
65.50 DFS1428K65.5 0.30 0.00 0.05 90.0 0.20 240.0 24.0 72
66.00 DFS1428K66 0.15 0.00 0.05 126.0 0.20 944.0 22.0 257
66.50 DFS1428K66.5 0.25 0.10 0.05 10.0 0.15 1146.0 2.0 9
67.00 DFS1428K67 0.45 0.35 0.05 395.0 0.15 1217.0 3.0 127
67.50 DFS1428K67.5 0.05 -0.05 0.05 556.0 0.15 706.0 12.0 21
68.00 DFS1428K68 0.05 -0.05 0.15 825.0 0.15 158.0 10.0 10
68.50 DFS1428K68.5 0.20 0.00 0.05 782.0 0.20 600.0 0.0 0
69.00 DFS1428K69 0.20 0.00 0.05 249.0 0.20 171.0 0.0 0
69.50 DFS1428K69.5 0.25 0.00 0.05 12.0 0.25 402.0 0.0 0
70.00 DFS1428K70 0.25 0.00 0.05 145.0 0.25 270.0 0.0 0
70.50 DFS1428K70.5 0.25 0.00 0.05 85.0 0.25 394.0 0.0 0
71.00 DFS1428K71 0.25 0.00 0.05 160.0 0.25 258.0 0.0 0
71.50 DFS1428K71.5 0.10 0.00 0.00 0.0 0.15 297.0 0.0 0
72.00 DFS1428K72 0.20 0.00 0.05 22.0 0.20 218.0 0.0 0
72.50 DFS1428K72.5 0.10 0.00 0.00 0.0 0.15 355.0 0.0 0
73.00 DFS1428K73 0.10 0.00 0.00 0.0 0.15 357.0 0.0 0
73.50 DFS1428K73.5 0.10 0.00 0.00 0.0 0.15 327.0 0.0 0
74.00 DFS1428K74 0.10 0.00 0.00 0.0 0.15 324.0 0.0 0
74.50 DFS1428K74.5 0.10 0.00 0.00 0.0 0.15 324.0 0.0 0
75.00 DFS1428K75 0.10 0.00 0.00 0.0 0.15 322.0 0.0 0
80.00 DFS1428K80 0.10 0.00 0.00 0.0 0.30 214.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1428W45 0.10 0.00 0.00 0.0 0.15 169.0 0.0 0
47.50 DFS1428W47.5 0.10 0.00 0.05 10.0 0.15 125.0 0.0 0
50.00 DFS1428W50 0.10 0.00 0.05 105.0 0.15 125.0 0.0 0
52.50 DFS1428W52.5 0.10 0.00 0.05 173.0 0.25 40.0 0.0 0
54.00 DFS1428W54 0.10 0.00 0.05 172.0 0.15 315.0 0.0 0
54.50 DFS1428W54.5 0.10 0.00 0.05 10.0 0.15 306.0 0.0 0
55.00 DFS1428W55 0.10 0.00 0.05 10.0 0.15 603.0 0.0 0
55.50 DFS1428W55.5 0.10 0.00 0.05 10.0 0.15 315.0 0.0 0
56.00 DFS1428W56 0.35 0.25 0.05 10.0 0.15 33.0 10.0 10
56.50 DFS1428W56.5 0.35 0.25 0.05 160.0 0.15 33.0 50.0 50
57.00 DFS1428W57 0.15 0.05 0.05 10.0 0.15 33.0 6.0 6
57.50 DFS1428W57.5 0.25 0.00 0.05 10.0 0.25 271.0 0.0 0
58.00 DFS1428W58 0.25 0.00 0.05 131.0 0.25 209.0 0.0 0
58.50 DFS1428W58.5 0.45 0.35 0.05 171.0 0.20 11.0 9.0 30
59.00 DFS1428W59 1.00 0.90 0.05 439.0 0.15 33.0 7.0 7
59.50 DFS1428W59.5 1.75 1.65 0.05 18.0 0.15 294.0 15.0 15
60.00 DFS1428W60 0.45 0.35 0.05 10.0 0.15 33.0 7.0 26
60.50 DFS1428W60.5 0.60 0.50 0.05 10.0 0.20 57.0 8.0 40
61.00 DFS1428W61 0.09 -0.01 0.05 10.0 0.15 405.0 2.0 12
61.50 DFS1428W61.5 1.20 1.10 0.05 10.0 0.20 57.0 8.0 8
62.00 DFS1428W62 0.12 0.02 0.05 549.0 0.15 496.0 2.0 23
62.50 DFS1428W62.5 0.45 0.40 0.10 571.0 0.15 619.0 8.0 42
63.00 DFS1428W63 0.32 0.22 0.10 201.0 0.15 1186.0 55.0 65
63.50 DFS1428W63.5 0.10 0.00 0.05 82.0 0.15 1167.0 55.0 105
64.00 DFS1428W64 0.15 0.00 0.05 45.0 0.15 1180.0 2.0 59
64.50 DFS1428W64.5 0.10 0.00 0.05 398.0 0.15 404.0 38.0 72
65.00 DFS1428W65 0.20 0.00 0.05 518.0 0.35 306.0 10.0 10
65.50 DFS1428W65.5 0.35 0.00 0.10 543.0 0.70 175.0 5.0 5
66.00 DFS1428W66 0.50 0.00 0.45 160.0 1.35 89.0 0.0 0
66.50 DFS1428W66.5 0.85 0.00 1.20 232.0 1.70 133.0 0.0 0
67.00 DFS1428W67 1.35 0.00 1.70 214.0 2.20 187.0 0.0 0
67.50 DFS1428W67.5 1.85 0.00 2.15 196.0 2.75 165.0 0.0 0
68.00 DFS1428W68 2.35 0.00 2.65 101.0 3.20 116.0 0.0 0
68.50 DFS1428W68.5 2.85 0.00 2.95 100.0 4.00 116.0 0.0 0
69.00 DFS1428W69 2.60 0.00 2.30 21.0 5.60 100.0 0.0 0
69.50 DFS1428W69.5 2.95 0.00 3.90 100.0 4.90 116.0 0.0 0
70.00 DFS1428W70 3.40 0.00 3.30 21.0 6.70 21.0 0.0 0
70.50 DFS1428W70.5 3.90 0.00 3.80 21.0 7.20 21.0 0.0 0
71.00 DFS1428W71 4.40 0.00 5.40 100.0 6.50 116.0 0.0 0
71.50 DFS1428W71.5 4.90 0.00 4.90 1.0 8.20 19.0 0.0 0
72.00 DFS1428W72 5.50 0.00 5.40 1.0 8.70 19.0 0.0 0
72.50 DFS1428W72.5 5.50 0.00 5.90 1.0 9.20 19.0 0.0 0
73.00 DFS1428W73 6.00 0.00 6.40 1.0 9.70 19.0 0.0 0
73.50 DFS1428W73.5 6.50 0.00 8.00 30.0 9.00 135.0 0.0 0
74.00 DFS1428W74 7.00 0.00 7.40 1.0 10.70 19.0 0.0 0
74.50 DFS1428W74.5 7.40 0.00 9.00 19.0 10.10 30.0 0.0 0
75.00 DFS1428W75 7.90 0.00 9.50 19.0 10.60 30.0 0.0 0
80.00 DFS1428W80 13.30 0.00 14.40 160.0 16.00 130.0 0.0 0