Noble Corporation PLC $27.94

down -0.02


21/8/2014 04:00 PM  |  NYSE : NE  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 27.94
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.07 %)
Prev Close: 27.96
Open: 27.90
Bid: 27.87
Ask: 28.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NE Trend Analysis - it has underperformed the S&P 500 by 47%
Options:

Call Options: NE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NE1422H19 8.75 0.00 8.70 729.0 9.10 283.0 0.0 0
19.50 NE1422H19.5 8.05 0.00 8.15 172.0 8.60 130.0 0.0 0
20.00 NE1422H20 7.55 0.00 7.65 182.0 8.10 130.0 0.0 0
20.50 NE1422H20.5 7.05 0.00 7.20 244.0 7.60 46.0 0.0 0
21.00 NE1422H21 6.55 0.00 6.70 179.0 7.10 179.0 0.0 0
21.50 NE1422H21.5 6.05 0.00 6.20 179.0 6.60 179.0 0.0 0
22.00 NE1422H22 5.45 -0.10 5.65 189.0 6.10 180.0 1.0 1
22.50 NE1422H22.5 5.05 0.00 5.20 181.0 5.60 180.0 0.0 0
23.00 NE1422H23 4.55 0.00 4.70 181.0 5.10 180.0 0.0 0
23.50 NE1422H23.5 4.05 0.00 4.20 171.0 4.60 180.0 0.0 0
24.00 NE1422H24 3.55 0.00 3.70 171.0 4.05 172.0 0.0 0
24.50 NE1422H24.5 3.05 0.00 3.20 181.0 3.60 180.0 0.0 0
25.00 NE1422H25 5.55 0.00 5.60 11.0 6.60 11.0 0.0 0
25.00 NE1429H25 5.45 0.00 5.00 18.0 7.80 1.0 0.0 0
25.50 NE1422H25.5 5.05 0.00 5.10 11.0 6.10 11.0 0.0 0
25.50 NE1429H25.5 3.40 0.00 4.40 18.0 6.90 18.0 0.0 0
26.00 NE1422H26 4.55 0.00 4.60 11.0 5.60 11.0 0.0 0
26.00 NE1429H26 4.40 0.00 4.40 11.0 5.90 11.0 0.0 0
26.50 NE1422H26.5 4.05 0.00 4.10 11.0 5.10 11.0 0.0 0
26.50 NE1429H26.5 4.65 0.20 3.90 21.0 5.35 11.0 20.0 10
27.00 NE1422H27 3.50 0.00 3.60 11.0 4.60 11.0 0.0 0
27.00 NE1429H27 2.25 -1.25 3.35 11.0 4.90 11.0 4.0 4
27.50 NE1422H27.5 0.50 0.19 0.43 220.0 0.56 575.0 46.0 180
27.50 NE1429H27.5 3.70 0.00 3.40 22.0 3.90 21.0 30.0 16
28.00 NE1422H28 0.10 0.00 0.09 305.0 0.13 29.0 9.0 371
28.00 NE1429H28 2.55 0.00 2.32 11.0 3.90 11.0 0.0 0
28.50 NE1422H28.5 0.07 0.05 0.02 568.0 0.07 913.0 20.0 20
28.50 NE1429H28.5 1.94 -0.13 1.85 64.0 3.35 54.0 5.0 5
29.00 NE1422H29 1.49 0.00 1.33 54.0 2.89 54.0 0.0 0
29.00 NE1429H29 1.56 0.00 1.39 64.0 2.84 54.0 0.0 0
29.50 NE1422H29.5 1.05 0.00 0.77 54.0 2.39 54.0 0.0 0
29.50 NE1429H29.5 1.13 0.00 0.93 64.0 2.32 54.0 0.0 0
30.00 NE1422H30 0.11 0.00 0.00 0.0 0.12 217.0 0.0 0
30.00 NE1429H30 0.50 -0.30 0.90 134.0 1.80 175.0 12.0 37
30.50 NE1422H30.5 0.11 0.00 0.00 0.0 0.12 226.0 0.0 0
30.50 NE1429H30.5 0.35 -0.15 0.55 284.0 1.00 196.0 4.0 54
31.00 NE1422H31 0.11 0.00 0.00 0.0 0.09 107.0 0.0 0
31.00 NE1429H31 0.38 0.08 0.30 356.0 0.85 105.0 5.0 106
31.50 NE1422H31.5 0.05 0.00 0.05 115.0 0.35 261.0 0.0 75
31.50 NE1429H31.5 0.15 0.00 0.01 43.0 0.57 152.0 0.0 235
32.00 NE1422H32 0.25 0.00 0.01 10.0 0.30 122.0 0.0 328
32.00 NE1429H32 0.15 0.10 0.05 83.0 0.39 148.0 100.0 135
32.50 NE1422H32.5 0.08 0.00 0.00 0.0 0.04 117.0 0.0 0
32.50 NE1429H32.5 0.25 0.00 0.02 30.0 0.31 107.0 0.0 83
33.00 NE1422H33 0.25 0.00 0.03 11.0 0.34 70.0 0.0 462
33.00 NE1429H33 0.15 -0.10 0.01 29.0 0.25 144.0 3.0 20
33.50 NE1422H33.5 0.04 0.00 0.00 0.0 0.04 117.0 0.0 0
33.50 NE1429H33.5 0.25 0.00 0.01 29.0 0.28 102.0 0.0 29
34.00 NE1422H34 0.25 0.00 0.00 0.0 0.15 74.0 0.0 95
34.00 NE1429H34 0.25 0.00 0.02 1.0 0.30 113.0 0.0 61
34.50 NE1422H34.5 0.04 0.00 0.00 0.0 0.04 114.0 0.0 0
34.50 NE1429H34.5 0.25 0.00 0.00 0.0 0.30 121.0 0.0 8
35.00 NE1422H35 0.18 0.00 0.00 0.0 0.04 36.0 0.0 148
35.00 NE1429H35 0.02 0.00 0.02 1.0 0.10 22.0 2.0 26
35.50 NE1422H35.5 0.13 0.00 0.00 0.0 0.04 54.0 0.0 32
35.50 NE1429H35.5 0.25 0.00 0.00 0.0 0.33 54.0 0.0 0
36.00 NE1422H36 0.06 0.01 0.00 0.0 0.04 57.0 11.0 696
36.00 NE1429H36 0.05 -0.20 0.05 4.0 0.30 96.0 4.0 182
36.50 NE1422H36.5 0.05 0.00 0.00 0.0 0.04 64.0 0.0 1
36.50 NE1429H36.5 0.25 0.00 0.00 0.0 0.31 54.0 0.0 0
37.00 NE1422H37 0.04 0.00 0.00 0.0 0.04 64.0 0.0 5
37.00 NE1429H37 0.21 0.00 0.00 0.0 0.25 54.0 0.0 0
37.50 NE1422H37.5 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
37.50 NE1429H37.5 0.20 0.00 0.00 0.0 0.20 54.0 0.0 0
38.00 NE1422H38 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
38.00 NE1429H38 0.15 0.00 0.00 0.0 0.16 54.0 0.0 0
38.50 NE1422H38.5 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
38.50 NE1429H38.5 0.12 0.00 0.00 0.0 0.12 54.0 0.0 0
39.00 NE1422H39 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
39.00 NE1429H39 0.09 0.00 0.00 0.0 0.09 54.0 0.0 0
39.50 NE1422H39.5 0.04 0.00 0.00 0.0 0.04 64.0 0.0 1
39.50 NE1429H39.5 0.07 0.00 0.00 0.0 0.08 54.0 0.0 0
40.00 NE1422H40 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
40.00 NE1429H40 0.07 0.00 0.00 0.0 0.05 54.0 0.0 0
40.50 NE1422H40.5 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
41.00 NE1422H41 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
41.00 NE1429H41 0.04 0.00 0.00 0.0 0.04 28.0 0.0 0
41.50 NE1422H41.5 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
42.00 NE1422H42 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0

Put Options: NE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NE1422T19 0.04 0.00 0.00 0.0 0.04 231.0 0.0 0
19.50 NE1422T19.5 0.04 0.00 0.00 0.0 0.04 62.0 0.0 0
20.00 NE1422T20 0.02 -0.02 0.00 0.0 0.04 225.0 4.0 4
20.50 NE1422T20.5 0.04 0.00 0.00 0.0 0.04 117.0 0.0 0
21.00 NE1422T21 0.04 0.00 0.00 0.0 0.04 117.0 0.0 0
21.50 NE1422T21.5 0.04 0.00 0.00 0.0 0.04 117.0 0.0 0
22.00 NE1422T22 0.04 0.00 0.00 0.0 0.04 108.0 0.0 0
22.50 NE1422T22.5 0.04 0.00 0.00 0.0 0.04 117.0 0.0 0
23.00 NE1422T23 0.04 0.00 0.00 0.0 0.04 107.0 0.0 0
23.50 NE1422T23.5 0.05 0.00 0.00 0.0 0.04 117.0 0.0 0
24.00 NE1422T24 0.06 0.00 0.00 0.0 0.04 115.0 0.0 0
24.50 NE1422T24.5 0.09 0.00 0.00 0.0 0.04 102.0 0.0 0
25.00 NE1422T25 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
25.00 NE1429T25 0.10 0.00 0.00 0.0 0.07 43.0 0.0 0
25.50 NE1422T25.5 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
25.50 NE1429T25.5 0.13 0.00 0.00 0.0 0.11 54.0 0.0 0
26.00 NE1422T26 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
26.00 NE1429T26 0.18 0.00 0.00 0.0 0.17 54.0 0.0 0
26.50 NE1422T26.5 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
26.50 NE1429T26.5 0.24 0.00 0.07 24.0 0.21 64.0 0.0 0
27.00 NE1422T27 0.27 0.26 0.01 70.0 0.02 1.0 2.0 2
27.00 NE1429T27 0.25 0.00 0.07 24.0 0.25 54.0 0.0 0
27.50 NE1422T27.5 0.12 0.00 0.01 11.0 0.04 54.0 0.0 0
27.50 NE1429T27.5 0.25 0.00 0.05 78.0 0.25 54.0 0.0 0
28.00 NE1422T28 0.76 0.56 0.15 162.0 0.22 775.0 3.0 38
28.00 NE1429T28 0.30 0.07 0.05 48.0 0.25 54.0 3.0 3
28.50 NE1422T28.5 0.54 0.00 0.49 1215.0 0.71 298.0 0.0 0
28.50 NE1429T28.5 0.23 0.00 0.05 22.0 0.24 79.0 0.0 0
29.00 NE1422T29 1.01 0.00 0.97 623.0 1.23 549.0 0.0 0
29.00 NE1429T29 0.22 0.00 0.01 79.0 0.22 91.0 0.0 0
29.50 NE1422T29.5 1.49 0.00 1.46 20.0 1.76 178.0 0.0 0
29.50 NE1429T29.5 0.15 0.13 0.02 87.0 0.25 171.0 60.0 110
30.00 NE1422T30 0.09 0.00 0.01 47.0 0.25 91.0 1.0 48
30.00 NE1429T30 0.35 0.25 0.05 15.0 0.25 324.0 2.0 93
30.50 NE1422T30.5 2.48 0.00 2.41 747.0 2.79 282.0 0.0 0
30.50 NE1429T30.5 0.28 0.08 0.05 219.0 0.40 119.0 254.0 304
31.00 NE1422T31 3.00 0.00 2.90 998.0 3.30 400.0 0.0 0
31.00 NE1429T31 0.40 0.00 0.25 158.0 0.73 112.0 2.0 10
31.50 NE1422T31.5 3.45 0.00 3.40 157.0 3.80 63.0 0.0 0
31.50 NE1429T31.5 0.62 0.00 0.11 63.0 1.17 112.0 0.0 30
32.00 NE1422T32 3.95 0.00 3.90 244.0 4.30 63.0 0.0 0
32.00 NE1429T32 0.95 0.00 0.37 103.0 1.67 112.0 0.0 81
32.50 NE1422T32.5 1.25 0.00 0.65 81.0 1.85 81.0 0.0 66
32.50 NE1429T32.5 1.72 0.27 1.35 98.0 1.90 168.0 4.0 6
33.00 NE1422T33 4.90 0.00 4.85 270.0 5.30 53.0 0.0 0
33.00 NE1429T33 1.78 0.00 1.26 54.0 2.70 54.0 0.0 0
33.50 NE1422T33.5 2.30 0.00 1.60 61.0 2.85 61.0 0.0 116
33.50 NE1429T33.5 1.87 0.00 1.72 54.0 3.20 54.0 0.0 0
34.00 NE1422T34 2.45 0.00 2.17 11.0 3.55 11.0 0.0 0
34.00 NE1429T34 2.42 0.00 2.18 54.0 3.75 54.0 0.0 0
34.50 NE1422T34.5 3.30 0.00 3.20 21.0 3.60 22.0 0.0 2
34.50 NE1429T34.5 3.30 0.00 2.66 54.0 3.70 71.0 0.0 62
35.00 NE1422T35 3.80 0.00 3.60 21.0 4.10 22.0 0.0 25
35.00 NE1429T35 3.80 0.00 3.50 81.0 4.80 81.0 0.0 1
35.50 NE1422T35.5 4.30 0.00 4.20 21.0 4.60 22.0 0.0 22
35.50 NE1429T35.5 4.05 0.00 3.60 54.0 5.25 17.0 0.0 0
36.00 NE1422T36 4.70 0.00 4.40 11.0 5.40 11.0 0.0 0
36.00 NE1429T36 4.55 0.00 4.10 54.0 5.75 21.0 0.0 0
36.50 NE1422T36.5 5.15 0.00 4.90 11.0 5.90 11.0 0.0 0
36.50 NE1429T36.5 5.05 0.00 4.55 11.0 6.20 11.0 0.0 0
37.00 NE1422T37 5.65 0.00 5.40 11.0 6.40 11.0 0.0 0
37.00 NE1429T37 5.60 0.00 5.15 11.0 6.65 11.0 0.0 0
37.50 NE1422T37.5 6.15 0.00 5.90 11.0 6.90 11.0 0.0 0
37.50 NE1429T37.5 5.85 0.00 5.70 11.0 7.10 11.0 0.0 0
38.00 NE1422T38 6.50 0.00 6.40 11.0 7.40 11.0 0.0 0
38.00 NE1429T38 6.65 0.00 6.25 11.0 7.55 11.0 0.0 0
38.50 NE1422T38.5 5.70 0.00 6.90 11.0 7.90 11.0 0.0 0
38.50 NE1429T38.5 6.90 0.00 6.20 17.0 8.60 17.0 0.0 0
39.00 NE1422T39 5.95 0.00 7.35 1.0 8.40 17.0 0.0 0
39.00 NE1429T39 7.25 0.00 5.60 17.0 10.20 17.0 0.0 0
39.50 NE1422T39.5 7.80 0.00 7.85 1.0 8.90 17.0 0.0 0
39.50 NE1429T39.5 6.45 0.00 6.10 17.0 10.65 1.0 0.0 0
40.00 NE1422T40 8.40 0.00 8.35 1.0 9.40 17.0 0.0 0
40.00 NE1429T40 6.95 0.00 6.55 11.0 11.15 11.0 0.0 0
40.50 NE1422T40.5 8.90 0.00 8.85 1.0 11.70 1.0 0.0 0
41.00 NE1422T41 9.40 0.00 7.50 37.0 12.20 2.0 0.0 0
41.00 NE1429T41 9.50 0.00 7.45 31.0 12.20 11.0 0.0 0
41.50 NE1422T41.5 10.00 0.00 8.00 37.0 12.60 1.0 0.0 0
42.00 NE1422T42 10.50 0.00 8.50 37.0 13.15 1.0 0.0 0
Trading Center