Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Discover Financial Services (DFS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DFS 140419C00025000 C 04/19/14 25.0 31.30 32.30
DFS 140419C00026000 C 04/19/14 26.0 30.30 31.30
DFS 140419C00027000 C 04/19/14 27.0 28.00 31.50
DFS 140419C00028000 C 04/19/14 28.0 27.00 30.60
DFS 140419C00029000 C 04/19/14 29.0 26.00 29.50
DFS 140419C00030000 C 04/19/14 30.0 24.90 28.50
DFS 140419C00031000 C 04/19/14 31.0 24.00 27.50
DFS 140419C00032000 C 04/19/14 32.0 23.00 26.50
DFS 140419C00033000 C 04/19/14 33.0 22.00 25.50
DFS 140419C00034000 C 04/19/14 34.0 21.00 24.50
DFS 140419C00035000 C 04/19/14 35.0 20.00 23.40
DFS 140419C00036000 C 04/19/14 36.0 19.10 21.30
DFS 140419C00037000 C 04/19/14 37.0 18.00 21.40
DFS 140419C00038000 C 04/19/14 38.0 17.00 20.40
DFS 140419C00039000 C 04/19/14 39.0 17.30 18.20
DFS 140419C00040000 C 04/19/14 40.0 16.30 17.20
DFS 140419C00041000 C 04/19/14 41.0 15.30 16.20
DFS 140419C00042000 C 04/19/14 42.0 14.30 15.20
DFS 140419C00043000 C 04/19/14 43.0 13.30 14.30
DFS 140419C00044000 C 04/19/14 44.0 12.30 13.30
DFS 140419C00045000 C 04/19/14 45.0 11.30 12.20
DFS 140419C00046000 C 04/19/14 46.0 10.30 11.20
DFS 140419C00047000 C 04/19/14 47.0 9.30 10.20
DFS 140419C00048000 C 04/19/14 48.0 8.30 9.20
DFS 140419C00049000 C 04/19/14 49.0 7.30 8.20
DFS 140419C00050000 C 04/19/14 50.0 6.80 7.20
DFS 140419C00052500 C 04/19/14 52.5 3.80 4.70
DFS 140419C00055000 C 04/19/14 55.0 1.80 2.15
DFS 140419C00057500 C 04/19/14 57.5 0.00 0.05
DFS 140419C00060000 C 04/19/14 60.0 0.00 0.05
DFS 140419C00062500 C 04/19/14 62.5 0.00 0.05
DFS 140419C00065000 C 04/19/14 65.0 0.00 0.05
DFS 140419C00070000 C 04/19/14 70.0 0.00 0.05
DFS 140419C00075000 C 04/19/14 75.0 0.00 0.05
DFS 140419P00025000 P 04/19/14 25.0 0.00 0.05
DFS 140419P00026000 P 04/19/14 26.0 0.00 0.05
DFS 140419P00027000 P 04/19/14 27.0 0.00 0.05
DFS 140419P00028000 P 04/19/14 28.0 0.00 0.05
DFS 140419P00029000 P 04/19/14 29.0 0.00 0.05
DFS 140419P00030000 P 04/19/14 30.0 0.00 0.05
DFS 140419P00031000 P 04/19/14 31.0 0.00 0.05
DFS 140419P00032000 P 04/19/14 32.0 0.00 0.05
DFS 140419P00033000 P 04/19/14 33.0 0.00 0.05
DFS 140419P00034000 P 04/19/14 34.0 0.00 0.05
DFS 140419P00035000 P 04/19/14 35.0 0.00 0.05
DFS 140419P00036000 P 04/19/14 36.0 0.00 0.05
DFS 140419P00037000 P 04/19/14 37.0 0.00 0.05
DFS 140419P00038000 P 04/19/14 38.0 0.00 0.05
DFS 140419P00039000 P 04/19/14 39.0 0.00 0.05
DFS 140419P00040000 P 04/19/14 40.0 0.00 0.05
DFS 140419P00041000 P 04/19/14 41.0 0.00 0.05
DFS 140419P00042000 P 04/19/14 42.0 0.00 0.05
DFS 140419P00043000 P 04/19/14 43.0 0.00 0.05
DFS 140419P00044000 P 04/19/14 44.0 0.00 0.05
DFS 140419P00045000 P 04/19/14 45.0 0.00 0.05
DFS 140419P00046000 P 04/19/14 46.0 0.00 0.05
DFS 140419P00047000 P 04/19/14 47.0 0.00 0.05
DFS 140419P00048000 P 04/19/14 48.0 0.00 0.05
DFS 140419P00049000 P 04/19/14 49.0 0.00 0.05
DFS 140419P00050000 P 04/19/14 50.0 0.00 0.05
DFS 140419P00052500 P 04/19/14 52.5 0.00 0.05
DFS 140419P00055000 P 04/19/14 55.0 0.00 0.05
DFS 140419P00057500 P 04/19/14 57.5 0.55 0.70
DFS 140419P00060000 P 04/19/14 60.0 2.80 3.30
DFS 140419P00062500 P 04/19/14 62.5 5.30 6.20
DFS 140419P00065000 P 04/19/14 65.0 7.60 8.70
DFS 140419P00070000 P 04/19/14 70.0 12.80 13.70
DFS 140419P00075000 P 04/19/14 75.0 17.70 18.70
DFS 140517C00030000 C 05/17/14 30.0 25.00 28.50
DFS 140517C00035000 C 05/17/14 35.0 20.00 23.20
DFS 140517C00040000 C 05/17/14 40.0 16.30 17.20
DFS 140517C00045000 C 05/17/14 45.0 11.40 12.20
DFS 140517C00050000 C 05/17/14 50.0 6.40 7.30
DFS 140517C00052500 C 05/17/14 52.5 4.40 4.90
DFS 140517C00055000 C 05/17/14 55.0 2.45 2.75
DFS 140517C00057500 C 05/17/14 57.5 1.05 1.20
DFS 140517C00060000 C 05/17/14 60.0 0.35 0.45
DFS 140517C00062500 C 05/17/14 62.5 0.05 0.15
DFS 140517C00065000 C 05/17/14 65.0 0.00 0.25
DFS 140517C00070000 C 05/17/14 70.0 0.00 0.25
DFS 140517C00075000 C 05/17/14 75.0 0.00 0.15
DFS 140517C00080000 C 05/17/14 80.0 0.00 0.05
DFS 140517C00085000 C 05/17/14 85.0 0.00 0.05
DFS 140517P00030000 P 05/17/14 30.0 0.00 0.05
DFS 140517P00035000 P 05/17/14 35.0 0.00 0.05
DFS 140517P00040000 P 05/17/14 40.0 0.00 0.15
DFS 140517P00045000 P 05/17/14 45.0 0.00 0.25
DFS 140517P00050000 P 05/17/14 50.0 0.10 0.25
DFS 140517P00052500 P 05/17/14 52.5 0.25 0.35
DFS 140517P00055000 P 05/17/14 55.0 0.75 0.85
DFS 140517P00057500 P 05/17/14 57.5 1.90 2.00
DFS 140517P00060000 P 05/17/14 60.0 3.50 4.20
DFS 140517P00062500 P 05/17/14 62.5 5.70 6.50
DFS 140517P00065000 P 05/17/14 65.0 8.10 9.00
DFS 140517P00070000 P 05/17/14 70.0 13.10 13.90
DFS 140517P00075000 P 05/17/14 75.0 16.60 19.10
DFS 140517P00080000 P 05/17/14 80.0 21.60 25.30
DFS 140517P00085000 P 05/17/14 85.0 26.60 30.30
DFS 140719C00035000 C 07/19/14 35.0 21.30 22.30
DFS 140719C00040000 C 07/19/14 40.0 16.40 17.30
DFS 140719C00045000 C 07/19/14 45.0 11.40 12.30
DFS 140719C00050000 C 07/19/14 50.0 6.90 7.60
DFS 140719C00052500 C 07/19/14 52.5 5.10 5.50
DFS 140719C00055000 C 07/19/14 55.0 3.30 3.60
DFS 140719C00057500 C 07/19/14 57.5 2.00 2.20
DFS 140719C00060000 C 07/19/14 60.0 1.10 1.25
DFS 140719C00062500 C 07/19/14 62.5 0.55 0.70
DFS 140719C00065000 C 07/19/14 65.0 0.35 0.45
DFS 140719C00070000 C 07/19/14 70.0 0.05 0.25
DFS 140719C00075000 C 07/19/14 75.0 0.00 0.25
DFS 140719C00080000 C 07/19/14 80.0 0.00 0.25
DFS 140719P00035000 P 07/19/14 35.0 0.00 0.25
DFS 140719P00040000 P 07/19/14 40.0 0.05 0.25
DFS 140719P00045000 P 07/19/14 45.0 0.10 0.30
DFS 140719P00050000 P 07/19/14 50.0 0.50 0.65
DFS 140719P00052500 P 07/19/14 52.5 0.90 1.05
DFS 140719P00055000 P 07/19/14 55.0 1.60 1.75
DFS 140719P00057500 P 07/19/14 57.5 2.70 2.90
DFS 140719P00060000 P 07/19/14 60.0 4.20 4.60
DFS 140719P00062500 P 07/19/14 62.5 6.10 6.90
DFS 140719P00065000 P 07/19/14 65.0 8.40 9.20
DFS 140719P00070000 P 07/19/14 70.0 13.10 14.20
DFS 140719P00075000 P 07/19/14 75.0 17.80 19.00
DFS 140719P00080000 P 07/19/14 80.0 23.00 24.00
DFS 141018C00035000 C 10/18/14 35.0 21.30 22.30
DFS 141018C00040000 C 10/18/14 40.0 16.30 17.30
DFS 141018C00045000 C 10/18/14 45.0 11.70 12.50
DFS 141018C00050000 C 10/18/14 50.0 7.50 8.20
DFS 141018C00052500 C 10/18/14 52.5 5.70 6.30
DFS 141018C00055000 C 10/18/14 55.0 4.30 4.60
DFS 141018C00057500 C 10/18/14 57.5 3.00 3.30
DFS 141018C00060000 C 10/18/14 60.0 2.05 2.25
DFS 141018C00062500 C 10/18/14 62.5 1.30 1.50
DFS 141018C00065000 C 10/18/14 65.0 0.85 1.00
DFS 141018C00070000 C 10/18/14 70.0 0.30 0.50
DFS 141018C00075000 C 10/18/14 75.0 0.05 0.25
DFS 141018C00080000 C 10/18/14 80.0 0.05 0.25
DFS 141018C00085000 C 10/18/14 85.0 0.00 0.25
DFS 141018P00035000 P 10/18/14 35.0 0.10 0.25
DFS 141018P00040000 P 10/18/14 40.0 0.25 0.35
DFS 141018P00045000 P 10/18/14 45.0 0.55 0.70
DFS 141018P00050000 P 10/18/14 50.0 1.30 1.50
DFS 141018P00052500 P 10/18/14 52.5 2.00 2.05
DFS 141018P00055000 P 10/18/14 55.0 2.80 3.10
DFS 141018P00057500 P 10/18/14 57.5 3.90 4.20
DFS 141018P00060000 P 10/18/14 60.0 5.40 5.80
DFS 141018P00062500 P 10/18/14 62.5 7.10 7.90
DFS 141018P00065000 P 10/18/14 65.0 9.10 9.90
DFS 141018P00070000 P 10/18/14 70.0 13.50 14.40
DFS 141018P00075000 P 10/18/14 75.0 18.30 19.20
DFS 141018P00080000 P 10/18/14 80.0 23.20 24.20
DFS 141018P00085000 P 10/18/14 85.0 28.20 29.10
DFS 150117C00020000 C 01/17/15 20.0 36.30 37.30
DFS 150117C00023000 C 01/17/15 23.0 33.30 34.60
DFS 150117C00025000 C 01/17/15 25.0 31.30 32.50
DFS 150117C00028000 C 01/17/15 28.0 28.30 29.60
DFS 150117C00030000 C 01/17/15 30.0 26.30 27.20
DFS 150117C00033000 C 01/17/15 33.0 23.30 24.30
DFS 150117C00035000 C 01/17/15 35.0 21.30 22.40
DFS 150117C00037000 C 01/17/15 37.0 19.40 20.30
DFS 150117C00040000 C 01/17/15 40.0 16.60 17.40
DFS 150117C00042000 C 01/17/15 42.0 14.70 15.70
DFS 150117C00045000 C 01/17/15 45.0 12.10 13.00
DFS 150117C00047000 C 01/17/15 47.0 10.40 11.20
DFS 150117C00050000 C 01/17/15 50.0 8.40 8.90
DFS 150117C00052500 C 01/17/15 52.5 6.50 7.10
DFS 150117C00055000 C 01/17/15 55.0 5.10 5.60
DFS 150117C00057500 C 01/17/15 57.5 3.80 4.30
DFS 150117C00060000 C 01/17/15 60.0 2.90 3.30
DFS 150117C00062500 C 01/17/15 62.5 2.05 2.45
DFS 150117C00065000 C 01/17/15 65.0 1.45 1.70
DFS 150117C00070000 C 01/17/15 70.0 0.70 0.95
DFS 150117C00075000 C 01/17/15 75.0 0.25 0.50
DFS 150117C00080000 C 01/17/15 80.0 0.05 0.30
DFS 150117P00020000 P 01/17/15 20.0 0.00 0.15
DFS 150117P00023000 P 01/17/15 23.0 0.00 0.20
DFS 150117P00025000 P 01/17/15 25.0 0.00 0.20
DFS 150117P00028000 P 01/17/15 28.0 0.00 0.25
DFS 150117P00030000 P 01/17/15 30.0 0.05 0.25
DFS 150117P00033000 P 01/17/15 33.0 0.10 0.35
DFS 150117P00035000 P 01/17/15 35.0 0.20 0.45
DFS 150117P00037000 P 01/17/15 37.0 0.25 0.50
DFS 150117P00040000 P 01/17/15 40.0 0.45 0.70
DFS 150117P00042000 P 01/17/15 42.0 0.60 0.85
DFS 150117P00045000 P 01/17/15 45.0 1.05 1.25
DFS 150117P00047000 P 01/17/15 47.0 1.40 1.65
DFS 150117P00050000 P 01/17/15 50.0 2.05 2.35
DFS 150117P00052500 P 01/17/15 52.5 2.85 3.20
DFS 150117P00055000 P 01/17/15 55.0 3.80 4.20
DFS 150117P00057500 P 01/17/15 57.5 5.00 5.50
DFS 150117P00060000 P 01/17/15 60.0 6.50 6.80
DFS 150117P00062500 P 01/17/15 62.5 8.10 8.70
DFS 150117P00065000 P 01/17/15 65.0 9.90 10.60
DFS 150117P00070000 P 01/17/15 70.0 14.10 14.90
DFS 150117P00075000 P 01/17/15 75.0 18.50 19.60
DFS 150117P00080000 P 01/17/15 80.0 23.30 24.50
DFS 160115C00030000 C 01/15/16 30.0 26.20 27.70
DFS 160115C00035000 C 01/15/16 35.0 21.70 23.20
DFS 160115C00040000 C 01/15/16 40.0 17.30 19.00
DFS 160115C00045000 C 01/15/16 45.0 13.50 14.70
DFS 160115C00050000 C 01/15/16 50.0 10.20 11.60
DFS 160115C00052500 C 01/15/16 52.5 8.80 11.20
DFS 160115C00055000 C 01/15/16 55.0 7.50 8.40
DFS 160115C00057500 C 01/15/16 57.5 6.40 7.30
DFS 160115C00060000 C 01/15/16 60.0 5.30 7.00
DFS 160115C00062500 C 01/15/16 62.5 4.60 6.00
DFS 160115C00065000 C 01/15/16 65.0 3.80 4.40
DFS 160115C00070000 C 01/15/16 70.0 2.55 3.20
DFS 160115C00075000 C 01/15/16 75.0 1.80 2.15
DFS 160115C00080000 C 01/15/16 80.0 1.15 1.85
DFS 160115C00085000 C 01/15/16 85.0 0.75 1.30
DFS 160115P00030000 P 01/15/16 30.0 0.50 0.85
DFS 160115P00035000 P 01/15/16 35.0 1.00 1.35
DFS 160115P00040000 P 01/15/16 40.0 1.75 2.20
DFS 160115P00045000 P 01/15/16 45.0 2.90 3.50
DFS 160115P00050000 P 01/15/16 50.0 4.60 5.30
DFS 160115P00052500 P 01/15/16 52.5 5.50 6.40
DFS 160115P00055000 P 01/15/16 55.0 6.80 7.60
DFS 160115P00057500 P 01/15/16 57.5 8.00 8.90
DFS 160115P00060000 P 01/15/16 60.0 9.60 10.40
DFS 160115P00062500 P 01/15/16 62.5 10.80 12.10
DFS 160115P00065000 P 01/15/16 65.0 12.70 13.80
DFS 160115P00070000 P 01/15/16 70.0 16.40 17.70
DFS 160115P00075000 P 01/15/16 75.0 20.20 21.90
DFS 160115P00080000 P 01/15/16 80.0 24.30 26.20
DFS 160115P00085000 P 01/15/16 85.0 28.60 30.80

OPRA data is delayed 15 minutes.