$64.38 +1.68 (2.68%) Discover Financial Services - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 64.38
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.68 (2.68%)
Prev Close: 62.70
Open: 63.18
Bid: 64.01
Ask: 65.45
Options:

Call Options: DFS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1424J45 16.60 0.00 17.40 201.0 20.00 90.0 0.0 0
47.50 DFS1424J47.5 14.00 0.00 14.60 28.0 18.60 25.0 0.0 0
47.50 DFS1431J47.5 14.20 0.00 15.00 216.0 17.30 77.0 0.0 0
50.00 DFS1424J50 11.60 0.00 12.20 33.0 16.30 35.0 0.0 0
50.00 DFS1431J50 11.70 0.00 12.50 34.0 14.70 25.0 0.0 0
52.50 DFS1424J52.5 9.40 0.00 9.70 55.0 13.30 84.0 0.0 0
54.00 DFS1424J54 8.00 0.00 8.80 23.0 10.80 29.0 0.0 0
54.00 DFS1431J54 8.00 0.00 8.80 22.0 10.90 29.0 0.0 0
54.50 DFS1424J54.5 7.50 0.00 8.30 21.0 10.30 29.0 0.0 0
54.50 DFS1431J54.5 7.50 0.00 8.30 24.0 10.40 29.0 0.0 0
55.00 DFS1424J55 7.10 0.00 7.90 47.0 9.80 346.0 0.0 0
55.00 DFS1431J55 7.10 0.00 7.90 60.0 9.80 63.0 0.0 0
55.50 DFS1424J55.5 6.60 0.00 7.30 47.0 9.30 41.0 0.0 0
55.50 DFS1431J55.5 6.60 0.00 7.40 30.0 9.40 41.0 0.0 0
56.00 DFS1424J56 6.00 0.00 6.90 18.0 8.80 313.0 0.0 0
56.00 DFS1431J56 6.20 0.00 6.90 56.0 8.80 73.0 0.0 0
56.50 DFS1424J56.5 5.60 0.00 6.50 40.0 8.30 330.0 0.0 0
56.50 DFS1431J56.5 5.60 0.00 6.50 44.0 8.30 226.0 0.0 0
57.00 DFS1424J57 5.10 0.00 6.00 53.0 7.80 317.0 0.0 0
57.00 DFS1431J57 5.20 0.00 5.90 66.0 7.80 207.0 0.0 0
57.50 DFS1424J57.5 4.70 0.00 5.50 67.0 7.30 335.0 0.0 0
57.50 DFS1431J57.5 4.80 0.00 5.60 74.0 7.30 27.0 0.0 0
58.00 DFS1424J58 4.20 0.00 5.00 89.0 6.80 282.0 0.0 0
58.00 DFS1431J58 4.30 0.00 5.10 40.0 6.80 99.0 0.0 0
58.50 DFS1424J58.5 3.80 0.00 4.50 76.0 6.20 239.0 0.0 0
58.50 DFS1431J58.5 3.90 0.00 4.70 65.0 6.40 59.0 0.0 0
59.00 DFS1424J59 3.40 0.00 4.10 245.0 5.80 391.0 0.0 0
59.00 DFS1431J59 3.50 0.00 4.10 200.0 5.90 348.0 0.0 0
59.50 DFS1424J59.5 2.90 0.00 3.50 373.0 5.30 518.0 0.0 0
59.50 DFS1431J59.5 3.00 0.00 3.80 188.0 5.40 313.0 0.0 0
60.00 DFS1424J60 2.50 0.00 3.20 379.0 4.80 543.0 0.0 0
60.00 DFS1431J60 2.60 0.00 3.30 387.0 4.90 365.0 0.0 0
60.50 DFS1424J60.5 2.15 0.00 2.70 384.0 4.30 395.0 0.0 0
60.50 DFS1431J60.5 2.45 0.00 2.90 597.0 4.40 600.0 0.0 0
61.00 DFS1424J61 2.00 0.00 3.00 361.0 3.80 589.0 0.0 0
61.00 DFS1431J61 2.25 0.00 2.55 622.0 4.00 710.0 0.0 0
61.50 DFS1424J61.5 1.75 0.00 1.90 639.0 3.40 774.0 2.0 12
61.50 DFS1431J61.5 1.70 0.00 2.15 564.0 3.50 713.0 0.0 0
62.00 DFS1424J62 1.35 0.00 1.75 501.0 2.85 716.0 0.0 0
62.00 DFS1431J62 1.60 0.20 2.05 532.0 3.10 754.0 1.0 33
62.50 DFS1424J62.5 1.15 0.00 1.85 301.0 2.40 979.0 5.0 12
62.50 DFS1431J62.5 1.20 0.00 1.90 391.0 2.65 714.0 0.0 0
63.00 DFS1424J63 1.70 0.80 1.60 75.0 1.85 227.0 453.0 686
63.00 DFS1431J63 1.80 0.80 1.85 97.0 2.25 647.0 24.0 10
63.50 DFS1424J63.5 1.20 0.70 1.20 199.0 1.50 716.0 67.0 7
63.50 DFS1431J63.5 1.45 0.45 1.50 93.0 1.75 374.0 50.0 27
64.00 DFS1424J64 1.04 0.59 0.90 90.0 1.15 761.0 226.0 259
64.00 DFS1431J64 1.20 0.60 1.20 64.0 1.40 326.0 50.0 42
64.50 DFS1424J64.5 0.69 0.39 0.65 135.0 0.85 34.0 351.0 112
64.50 DFS1431J64.5 1.05 0.65 0.95 40.0 1.15 497.0 127.0 113
65.00 DFS1424J65 0.60 0.40 0.45 30.0 0.60 302.0 99.0 146
65.00 DFS1431J65 0.60 0.15 0.70 18.0 0.90 668.0 9.0 83
65.50 DFS1424J65.5 0.39 0.34 0.20 42.0 0.40 77.0 354.0 4
65.50 DFS1431J65.5 1.69 1.59 0.50 128.0 0.75 853.0 10.0 10
66.00 DFS1424J66 0.21 -0.04 0.15 96.0 0.25 2.0 153.0 65
66.00 DFS1431J66 0.45 0.40 0.35 175.0 0.55 353.0 3.0 9
66.50 DFS1424J66.5 0.20 -0.05 0.05 314.0 0.25 811.0 1.0 0
66.50 DFS1431J66.5 0.74 0.69 0.20 256.0 0.45 465.0 7.0 10
67.00 DFS1424J67 0.55 0.30 0.05 23.0 0.15 2.0 11.0 43
67.00 DFS1431J67 0.20 0.15 0.10 585.0 0.35 492.0 15.0 28
67.50 DFS1424J67.5 0.11 -0.14 0.05 304.0 0.25 926.0 1.0 7
67.50 DFS1431J67.5 0.57 0.32 0.10 327.0 0.25 301.0 20.0 60
68.00 DFS1424J68 0.35 0.10 0.05 10.0 0.25 781.0 5.0 940
68.00 DFS1431J68 0.25 0.00 0.05 302.0 0.25 428.0 0.0 0
68.50 DFS1424J68.5 0.25 0.00 0.05 56.0 0.20 666.0 0.0 0
68.50 DFS1431J68.5 0.10 0.00 0.10 155.0 0.25 698.0 10.0 210
69.00 DFS1424J69 0.25 0.00 0.05 321.0 0.25 511.0 0.0 0
69.00 DFS1431J69 0.25 0.00 0.05 10.0 0.25 681.0 0.0 0
69.50 DFS1424J69.5 0.25 0.00 0.10 300.0 0.25 422.0 0.0 0
69.50 DFS1431J69.5 0.25 0.00 0.05 10.0 0.25 670.0 0.0 0
70.00 DFS1424J70 0.10 -0.15 0.05 368.0 0.25 540.0 3.0 3
70.00 DFS1431J70 0.25 0.00 0.05 73.0 0.25 676.0 0.0 0
70.50 DFS1424J70.5 0.25 0.00 0.05 284.0 0.25 238.0 0.0 0
71.00 DFS1424J71 0.25 0.00 0.05 10.0 0.25 224.0 0.0 0
71.00 DFS1431J71 0.25 0.00 0.05 283.0 0.25 371.0 0.0 0
72.50 DFS1424J72.5 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0
72.50 DFS1431J72.5 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0
75.00 DFS1424J75 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
75.00 DFS1431J75 0.25 0.00 0.00 0.0 0.25 217.0 0.0 0

Put Options: DFS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DFS1424V45 0.25 0.00 0.00 0.0 0.10 88.0 0.0 0
47.50 DFS1424V47.5 0.25 0.00 0.00 0.0 0.25 150.0 0.0 0
47.50 DFS1431V47.5 0.25 0.00 0.00 0.0 0.25 230.0 0.0 0
50.00 DFS1424V50 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0
50.00 DFS1431V50 0.25 0.00 0.00 0.0 0.25 204.0 0.0 0
52.50 DFS1424V52.5 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0
54.00 DFS1424V54 0.25 0.00 0.05 449.0 0.25 210.0 0.0 0
54.00 DFS1431V54 0.05 0.00 0.05 258.0 0.25 477.0 0.0 0
54.50 DFS1424V54.5 0.25 0.00 0.10 187.0 0.25 189.0 0.0 0
54.50 DFS1431V54.5 0.05 0.00 0.05 369.0 0.25 528.0 0.0 0
55.00 DFS1424V55 0.25 0.00 0.10 554.0 0.25 410.0 0.0 0
55.00 DFS1431V55 0.05 0.00 0.05 316.0 0.25 671.0 0.0 0
55.50 DFS1424V55.5 0.25 0.00 0.05 205.0 0.25 360.0 0.0 0
55.50 DFS1431V55.5 0.05 0.00 0.05 416.0 0.25 522.0 0.0 0
56.00 DFS1424V56 0.25 0.00 0.05 195.0 0.25 439.0 0.0 0
56.00 DFS1431V56 0.15 0.00 0.10 309.0 0.25 720.0 7.0 7
56.50 DFS1424V56.5 0.25 0.00 0.05 375.0 0.25 514.0 0.0 0
56.50 DFS1431V56.5 0.20 0.00 0.10 369.0 0.25 750.0 7.0 11
57.00 DFS1424V57 0.05 0.00 0.05 81.0 0.25 657.0 0.0 0
57.00 DFS1431V57 0.15 0.00 0.05 100.0 0.30 654.0 0.0 0
57.50 DFS1424V57.5 0.05 0.00 0.05 289.0 0.25 645.0 0.0 0
57.50 DFS1431V57.5 0.15 0.00 0.05 166.0 0.30 736.0 0.0 0
58.00 DFS1424V58 0.05 0.00 0.05 382.0 0.25 657.0 0.0 0
58.00 DFS1431V58 0.50 0.35 0.05 101.0 0.30 715.0 3.0 3
58.50 DFS1424V58.5 0.20 0.00 0.10 179.0 0.25 781.0 5.0 5
58.50 DFS1431V58.5 0.25 0.00 0.10 44.0 0.35 758.0 0.0 0
59.00 DFS1424V59 0.11 -0.14 0.05 11.0 0.20 791.0 84.0 60
59.00 DFS1431V59 0.65 0.40 0.10 67.0 0.40 721.0 2.0 2
59.50 DFS1424V59.5 0.10 -0.05 0.05 36.0 0.10 179.0 10.0 40
59.50 DFS1431V59.5 0.20 -0.15 0.15 48.0 0.30 329.0 4.0 2
60.00 DFS1424V60 0.10 -0.15 0.05 83.0 0.15 54.0 15.0 40
60.00 DFS1431V60 0.40 0.00 0.15 141.0 0.40 723.0 0.0 0
60.50 DFS1424V60.5 0.10 -0.20 0.05 68.0 0.15 345.0 40.0 40
60.50 DFS1431V60.5 0.90 0.35 0.20 84.0 0.45 967.0 20.0 30
61.00 DFS1424V61 0.15 -0.25 0.05 152.0 0.20 404.0 76.0 52
61.00 DFS1431V61 0.85 0.20 0.15 375.0 0.45 770.0 4.0 13
61.50 DFS1424V61.5 0.10 -0.45 0.05 422.0 0.20 164.0 172.0 213
61.50 DFS1431V61.5 0.40 -0.35 0.25 193.0 0.45 478.0 21.0 10
62.00 DFS1424V62 0.19 -0.51 0.15 75.0 0.25 61.0 25.0 148
62.00 DFS1431V62 0.45 -0.50 0.35 186.0 0.50 247.0 50.0 55
62.50 DFS1424V62.5 0.28 -0.82 0.20 111.0 0.35 283.0 173.0 118
62.50 DFS1431V62.5 1.25 0.15 0.45 87.0 0.60 272.0 28.0 58
63.00 DFS1424V63 0.40 -0.70 0.30 118.0 0.45 177.0 254.0 132
63.00 DFS1431V63 0.65 -0.75 0.55 174.0 0.75 783.0 21.0 46
63.50 DFS1424V63.5 0.55 -0.80 0.40 53.0 0.60 291.0 262.0 158
63.50 DFS1431V63.5 1.25 -0.35 0.65 172.0 0.95 628.0 4.0 4
64.00 DFS1424V64 0.64 -1.06 0.60 25.0 0.75 62.0 176.0 95
64.00 DFS1431V64 1.62 -0.38 0.85 94.0 1.15 445.0 2.0 2
64.50 DFS1424V64.5 0.93 -1.02 0.80 213.0 1.05 692.0 102.0 86
64.50 DFS1431V64.5 1.35 -0.85 1.10 65.0 1.30 414.0 16.0 10
65.00 DFS1424V65 1.18 -1.17 1.10 21.0 1.30 202.0 20.0 91
65.00 DFS1431V65 1.45 -1.10 1.35 101.0 1.60 532.0 20.0 12
65.50 DFS1424V65.5 2.00 -0.75 1.40 32.0 1.85 915.0 1.0 62
65.50 DFS1431V65.5 2.95 0.00 1.65 86.0 1.95 508.0 0.0 0
66.00 DFS1424V66 1.80 -1.40 1.50 531.0 2.05 496.0 10.0 50
66.00 DFS1431V66 3.30 0.00 2.00 48.0 2.45 836.0 0.0 0
66.50 DFS1424V66.5 2.45 -1.05 2.00 409.0 2.55 336.0 30.0 50
66.50 DFS1431V66.5 3.70 0.00 2.20 367.0 2.85 935.0 0.0 0
67.00 DFS1424V67 2.50 -1.60 2.35 335.0 3.00 238.0 44.0 42
67.00 DFS1431V67 4.20 0.00 2.55 428.0 3.50 826.0 0.0 0
67.50 DFS1424V67.5 2.80 -1.80 2.75 267.0 3.50 316.0 15.0 15
67.50 DFS1431V67.5 4.60 0.00 3.00 372.0 4.00 778.0 0.0 0
68.00 DFS1424V68 5.10 0.00 3.30 51.0 4.00 21.0 0.0 0
68.00 DFS1431V68 5.10 0.00 3.40 120.0 4.40 437.0 0.0 0
68.50 DFS1424V68.5 5.50 0.00 3.80 41.0 4.50 253.0 0.0 0
68.50 DFS1431V68.5 5.60 0.00 3.90 39.0 5.70 438.0 0.0 0
69.00 DFS1424V69 6.00 0.00 4.30 48.0 5.00 25.0 0.0 0
69.00 DFS1431V69 6.10 0.00 4.30 35.0 6.20 397.0 0.0 0
69.50 DFS1424V69.5 6.50 0.00 4.70 28.0 5.50 259.0 0.0 0
69.50 DFS1431V69.5 6.10 0.00 4.80 52.0 6.70 382.0 0.0 0
70.00 DFS1424V70 6.90 0.00 5.10 72.0 6.00 26.0 0.0 0
70.00 DFS1431V70 7.00 0.00 5.30 27.0 7.10 405.0 0.0 0
70.50 DFS1424V70.5 7.10 0.00 5.80 61.0 6.90 19.0 0.0 0
71.00 DFS1424V71 7.90 0.00 5.90 21.0 7.10 145.0 0.0 0
71.00 DFS1431V71 8.00 0.00 6.30 27.0 8.10 402.0 0.0 0
72.50 DFS1424V72.5 8.40 0.00 7.10 39.0 9.80 65.0 0.0 0
72.50 DFS1431V72.5 9.40 0.00 7.80 27.0 9.70 294.0 0.0 0
75.00 DFS1424V75 11.50 0.00 10.00 110.0 11.50 79.0 0.0 0
75.00 DFS1431V75 11.80 0.00 10.20 158.0 11.50 184.0 0.0 0