Stocks Options

LAST PRICE
149.1400
TODAY'S CHANGE (%)
Trending Down-2.1600 (-1.4276%)

Bid / Lots
148.8700/ 1
Ask / Lots
149.8800/ 1
Open / Previous Close
151.6700 / 151.3000
Day Range
Low 147.6500
High 151.6700
52 Week Range
Low 82.1500
High 157.0600
Volume
1,252,103
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.004

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DFSIn the Money	$72.00In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$67.00In the Money	$70.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$62.00In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DFSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$57.00In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$52.00In the Money	$55.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DFSOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$47.00In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DFSIn the Money	$42.00In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$37.00In the Money	$40.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
DFSIn the Money	$36.00In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	DFSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$35.00In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DFSIn the Money	$34.00In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	DFSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DFSIn the Money	$33.10In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DFSIn the Money	$32.00In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	DFSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	25Out of the Money	146Out of the Money
DFSIn the Money	$31.00In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$30.00In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$29.10In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	DFSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	6Out of the Money	10Out of the Money
DFSIn the Money	$28.10In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	83Out of the Money	30Out of the Money
DFSIn the Money	$27.10In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	DFSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.17Out of the Money	$-0.49Out of the Money	133Out of the Money	69Out of the Money
DFSIn the Money	$26.20In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	DFSOut of the Money	---Out of the Money	$1.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DFSIn the Money	$26.10In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	DFSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.40Out of the Money	16Out of the Money	---Out of the Money
DFSIn the Money	$24.20In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	DFSOut of the Money	---Out of the Money	$1.40Out of the Money	$0.29Out of the Money	$-0.20Out of the Money	82Out of the Money	8Out of the Money
DFSIn the Money	$23.30In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	DFSOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$0.00Out of the Money	2Out of the Money	32Out of the Money
DFSIn the Money	$22.30In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	DFSOut of the Money	$0.25Out of the Money	$0.80Out of the Money	$0.40Out of the Money	$0.05Out of the Money	27Out of the Money	169Out of the Money
DFSIn the Money	$21.50In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	DFSOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$-0.41Out of the Money	11Out of the Money	146Out of the Money
DFSIn the Money	$21.00In the Money	$24.80In the Money	$19.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$127.00	DFSOut of the Money	$0.30Out of the Money	$1.05Out of the Money	$0.60Out of the Money	$-0.40Out of the Money	6Out of the Money	36Out of the Money
DFSIn the Money	$19.70In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	DFSOut of the Money	$0.35Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$0.05Out of the Money	35Out of the Money	24Out of the Money
DFSIn the Money	$18.80In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	DFSOut of the Money	$0.15Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$-0.03Out of the Money	3Out of the Money	82Out of the Money
DFSIn the Money	$18.00In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	DFSOut of the Money	$0.60Out of the Money	$2.35Out of the Money	$1.04Out of the Money	$0.04Out of the Money	97Out of the Money	71Out of the Money
DFSIn the Money	$17.10In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	DFSOut of the Money	$0.05Out of the Money	$2.60Out of the Money	$1.42Out of the Money	$0.12Out of the Money	1Out of the Money	54Out of the Money
DFSIn the Money	$16.20In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	DFSOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$1.05Out of the Money	$-0.35Out of the Money	22Out of the Money	62Out of the Money
DFSIn the Money	$15.50In the Money	$19.70In the Money	$20.30In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$133.00	DFSOut of the Money	$0.20Out of the Money	$3.00Out of the Money	$1.71Out of the Money	$0.01Out of the Money	10Out of the Money	22Out of the Money
DFSIn the Money	$15.30In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	DFSOut of the Money	$1.45Out of the Money	$2.15Out of the Money	$2.18Out of the Money	$0.28Out of the Money	1Out of the Money	5Out of the Money
DFSIn the Money	$14.00In the Money	$17.20In the Money	$18.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	DFSOut of the Money	$1.65Out of the Money	$2.20Out of the Money	$2.20Out of the Money	$0.01Out of the Money	15Out of the Money	79Out of the Money
DFSIn the Money	$14.20In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	DFSOut of the Money	$2.00Out of the Money	$2.55Out of the Money	$2.50Out of the Money	$0.23Out of the Money	2Out of the Money	9Out of the Money
DFSIn the Money	$13.30In the Money	$16.50In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$137.00	DFSOut of the Money	$2.30Out of the Money	$2.75Out of the Money	$2.35Out of the Money	$0.55Out of the Money	12Out of the Money	12Out of the Money
DFSIn the Money	$13.10In the Money	$15.20In the Money	$16.40In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$138.00	DFSOut of the Money	$2.50Out of the Money	$3.10Out of the Money	$2.95Out of the Money	$0.15Out of the Money	9Out of the Money	15Out of the Money
DFSIn the Money	$11.90In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	DFSOut of the Money	$2.90Out of the Money	$3.40Out of the Money	$3.50Out of the Money	$0.20Out of the Money	5Out of the Money	9Out of the Money
DFSIn the Money	$11.90In the Money	$14.60In the Money	$12.80In the Money	$-1.55In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$140.00	DFSOut of the Money	$3.10Out of the Money	$3.70Out of the Money	$3.60Out of the Money	$0.10Out of the Money	21Out of the Money	40Out of the Money
DFSIn the Money	$11.50In the Money	$12.50In the Money	$17.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$141.00	DFSOut of the Money	$3.50Out of the Money	$4.10Out of the Money	$4.40Out of the Money	$0.55Out of the Money	2Out of the Money	18Out of the Money
DFSIn the Money	$10.90In the Money	$11.70In the Money	$12.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$142.00	DFSOut of the Money	$3.80Out of the Money	$4.60Out of the Money	$4.20Out of the Money	$1.05Out of the Money	6Out of the Money	5Out of the Money
DFSIn the Money	$10.30In the Money	$11.20In the Money	$10.90In the Money	$10.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$143.00	DFSOut of the Money	$4.30Out of the Money	$5.00Out of the Money	$4.70Out of the Money	$1.67Out of the Money	3Out of the Money	6Out of the Money
DFSIn the Money	$9.80In the Money	$10.40In the Money	$11.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$144.00	DFSOut of the Money	$4.70Out of the Money	$5.30Out of the Money	$5.00Out of the Money	$0.22Out of the Money	1Out of the Money	130Out of the Money
DFSIn the Money	$9.10In the Money	$9.80In the Money	$10.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$145.00	DFSOut of the Money	$5.10Out of the Money	$5.70Out of the Money	$5.56Out of the Money	$1.73Out of the Money	18Out of the Money	41Out of the Money
DFSIn the Money	$8.60In the Money	$9.60In the Money	$9.83In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$146.00	DFSOut of the Money	$5.50Out of the Money	$6.20Out of the Money	$6.01Out of the Money	$0.61Out of the Money	10Out of the Money	60Out of the Money
DFSIn the Money	$8.00In the Money	$8.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$147.00	DFSNear the Money	$5.90Near the Money	$6.70Near the Money	$5.74Near the Money	$0.00Near the Money	---Near the Money	29Near the Money
DFSIn the Money	$7.70In the Money	$8.30In the Money	$7.50In the Money	$-4.64In the Money	25In the Money	46In the Money	Filter Table By Strike Price of$148.00	DFSNear the Money	$6.40Near the Money	$7.00Near the Money	$7.30Near the Money	$1.00Near the Money	6Near the Money	30Near the Money
DFSUnderlying issue's last price	$7.00Underlying issue's last price	$8.00Underlying issue's last price	$5.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	DFSUnderlying issue's last price	$7.00Underlying issue's last price	$7.70Underlying issue's last price	$7.40Underlying issue's last price	$0.54Underlying issue's last price	1Underlying issue's last price	91Underlying issue's last price
DFSNear the Money	$6.60Near the Money	$7.50Near the Money	$6.80Near the Money	$-1.60Near the Money	1Near the Money	38Near the Money	Filter Table By Strike Price of$150.00	DFSIn the Money	$7.40In the Money	$8.20In the Money	$7.90In the Money	$0.76In the Money	2In the Money	37In the Money
DFSOut of the Money	$5.50Out of the Money	$6.10Out of the Money	$5.66Out of the Money	$-0.58Out of the Money	8Out of the Money	2,327Out of the Money	Filter Table By Strike Price of$152.50	DFSIn the Money	$8.80In the Money	$9.50In the Money	$8.40In the Money	$0.00In the Money	---In the Money	114In the Money
DFSOut of the Money	$4.40Out of the Money	$5.10Out of the Money	$4.80Out of the Money	$-1.30Out of the Money	12Out of the Money	183Out of the Money	Filter Table By Strike Price of$155.00	DFSIn the Money	$10.10In the Money	$11.10In the Money	$10.02In the Money	$0.00In the Money	---In the Money	12In the Money
DFSOut of the Money	$3.50Out of the Money	$4.20Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$157.50	DFSIn the Money	$11.70In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$2.70Out of the Money	$3.40Out of the Money	$2.85Out of the Money	$-1.15Out of the Money	7Out of the Money	61Out of the Money	Filter Table By Strike Price of$160.00	DFSIn the Money	$12.70In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$2.00Out of the Money	$2.45Out of the Money	$2.29Out of the Money	$-0.51Out of the Money	3Out of the Money	14Out of the Money	Filter Table By Strike Price of$162.50	DFSIn the Money	$13.80In the Money	$16.60In the Money	$13.50In the Money	$0.00In the Money	---In the Money	1In the Money
DFSOut of the Money	$1.45Out of the Money	$2.70Out of the Money	$1.60Out of the Money	$-0.92Out of the Money	47Out of the Money	82Out of the Money	Filter Table By Strike Price of$165.00	DFSIn the Money	$16.60In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$1.00Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$-0.69Out of the Money	43Out of the Money	49Out of the Money	Filter Table By Strike Price of$167.50	DFSIn the Money	$17.50In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.46Out of the Money	15Out of the Money	149Out of the Money	Filter Table By Strike Price of$170.00	DFSIn the Money	$21.00In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.42Out of the Money	$-0.68Out of the Money	45Out of the Money	19Out of the Money	Filter Table By Strike Price of$172.50	DFSIn the Money	$22.20In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$-0.48Out of the Money	56Out of the Money	68Out of the Money	Filter Table By Strike Price of$175.00	DFSIn the Money	$24.60In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.26Out of the Money	$-0.29Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$177.50	DFSIn the Money	$27.10In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	175Out of the Money	36Out of the Money	Filter Table By Strike Price of$180.00	DFSIn the Money	$30.10In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$185.00	DFSIn the Money	$34.60In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$190.00	DFSIn the Money	$39.40In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Discover Financial Services
NYSE:DFSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)