$20.64 +0.57 (2.84%) Noble Corporation PLC - NYSE

Oct. 23, 2014 | 12:55 PM
Last Trade: 20.64
Trade Time: Oct 23 12:55 PM Eastern Daylight Time
Change: +0.57 (2.84%)
Prev Close: 20.07
Open: 20.46
Bid: 20.62
Ask: 20.63
Options:

Call Options: NE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 NE1424J11.5 8.45 0.00 8.75 281.0 9.55 230.0 0.0 0
12.00 NE1424J12 7.60 0.00 8.20 200.0 9.15 10.0 0.0 0
12.50 NE1424J12.5 7.30 0.00 7.70 200.0 8.70 200.0 0.0 0
13.00 NE1424J13 6.65 0.00 7.25 240.0 7.70 83.0 0.0 0
13.00 NE1431J13 7.00 0.00 7.15 871.0 8.05 543.0 0.0 0
13.50 NE1424J13.5 6.45 0.00 6.75 208.0 7.65 208.0 0.0 0
14.00 NE1424J14 6.00 0.00 6.25 208.0 7.15 208.0 0.0 0
14.00 NE1431J14 5.90 0.00 6.05 226.0 7.10 232.0 0.0 0
14.50 NE1424J14.5 5.45 0.00 5.75 301.0 6.65 364.0 0.0 0
15.00 NE1424J15 5.00 0.00 5.25 435.0 6.15 548.0 0.0 0
15.00 NE1431J15 5.05 0.00 5.05 642.0 6.05 498.0 0.0 0
15.50 NE1424J15.5 4.45 0.00 4.75 277.0 5.65 330.0 0.0 0
16.00 NE1424J16 3.90 0.00 4.25 266.0 5.10 400.0 0.0 0
16.00 NE1431J16 4.05 0.00 4.10 646.0 5.05 620.0 0.0 0
16.50 NE1424J16.5 3.45 0.00 3.60 580.0 4.60 531.0 0.0 0
16.50 NE1431J16.5 3.50 0.00 3.60 447.0 4.55 431.0 0.0 0
17.00 NE1424J17 2.96 0.00 3.10 915.0 4.10 841.0 0.0 0
17.00 NE1431J17 3.15 0.10 3.10 763.0 4.05 703.0 1.0 59
17.50 NE1424J17.5 2.47 0.00 2.55 1644.0 3.50 1188.0 0.0 0
17.50 NE1431J17.5 1.47 -1.12 2.62 763.0 3.55 710.0 20.0 20
18.00 NE1424J18 2.29 0.26 2.05 1987.0 2.98 1863.0 10.0 107
18.00 NE1431J18 1.33 -0.76 2.12 837.0 3.05 739.0 51.0 131
18.50 NE1424J18.5 1.11 -0.43 1.78 1893.0 2.48 1458.0 10.0 184
18.50 NE1431J18.5 1.48 -0.20 1.81 1162.0 2.56 1405.0 48.0 117
19.00 NE1424J19 1.71 -0.01 1.53 730.0 1.65 138.0 10.0 301
19.00 NE1431J19 1.07 -0.21 1.51 1358.0 1.97 1681.0 1.0 188
19.50 NE1424J19.5 1.20 0.55 1.06 709.0 1.28 1616.0 10.0 152
19.50 NE1431J19.5 1.02 0.10 1.22 1194.0 1.40 42.0 50.0 105
20.00 NE1424J20 0.75 0.26 0.64 240.0 0.71 226.0 5.0 329
20.00 NE1431J20 0.94 0.19 0.92 227.0 0.97 18.0 11.0 375
20.50 NE1424J20.5 0.25 0.00 0.29 125.0 0.34 115.0 10.0 273
20.50 NE1431J20.5 0.65 0.07 0.66 1.0 0.69 17.0 12.0 217
21.00 NE1424J21 0.16 0.00 0.08 354.0 0.13 344.0 82.0 503
21.00 NE1431J21 0.40 -0.12 0.40 227.0 0.44 10.0 11.0 186
21.50 NE1424J21.5 0.15 0.14 0.01 270.0 0.07 66.0 7.0 59
21.50 NE1431J21.5 0.27 0.12 0.22 531.0 0.29 795.0 1.0 61
22.00 NE1424J22 0.03 0.02 0.01 10.0 0.07 874.0 10.0 97
22.00 NE1431J22 0.20 0.00 0.13 208.0 0.18 268.0 1.0 193
22.50 NE1424J22.5 0.21 0.06 0.01 202.0 0.16 1171.0 18.0 208
22.50 NE1431J22.5 0.20 0.15 0.04 1366.0 0.20 2239.0 40.0 84
23.00 NE1424J23 0.04 -0.05 0.02 20.0 0.16 1368.0 170.0 128
23.00 NE1431J23 0.24 0.23 0.02 1663.0 0.20 2388.0 24.0 27
23.50 NE1424J23.5 0.54 0.41 0.01 347.0 0.15 629.0 7.0 7
23.50 NE1431J23.5 0.01 0.00 0.01 400.0 0.25 1095.0 0.0 0
24.00 NE1424J24 0.03 -0.11 0.01 11.0 0.15 1395.0 9.0 180
24.00 NE1431J24 0.26 0.12 0.01 252.0 0.15 1068.0 25.0 43
24.50 NE1424J24.5 0.13 0.00 0.01 10.0 0.14 68.0 0.0 0
24.50 NE1431J24.5 0.05 -0.09 0.01 132.0 0.17 1440.0 20.0 149
25.00 NE1424J25 0.03 -0.05 0.01 10.0 0.11 607.0 50.0 64
25.00 NE1431J25 0.14 0.09 0.01 246.0 0.09 1012.0 5.0 30
25.50 NE1424J25.5 0.14 0.00 0.01 10.0 0.13 65.0 0.0 0
25.50 NE1431J25.5 0.23 0.00 0.01 60.0 0.23 1296.0 0.0 0
26.00 NE1424J26 0.13 0.00 0.01 75.0 0.06 38.0 0.0 0
26.00 NE1431J26 0.23 0.00 0.01 11.0 0.23 447.0 0.0 0
26.50 NE1424J26.5 0.13 0.00 0.01 45.0 0.05 36.0 0.0 0
26.50 NE1431J26.5 0.22 0.00 0.01 447.0 0.23 412.0 0.0 0
27.00 NE1424J27 0.01 -0.06 0.01 83.0 0.04 64.0 4.0 14
27.00 NE1431J27 0.22 0.00 0.01 7.0 0.23 405.0 0.0 0
27.50 NE1424J27.5 0.01 -0.06 0.01 75.0 0.04 50.0 2.0 23
27.50 NE1431J27.5 0.22 0.00 0.01 1607.0 0.22 387.0 0.0 0
28.00 NE1424J28 0.07 0.00 0.01 83.0 0.04 32.0 0.0 0
28.00 NE1431J28 0.24 0.00 0.01 870.0 0.22 267.0 0.0 0
28.50 NE1424J28.5 0.04 0.00 0.01 5.0 0.04 32.0 0.0 0
28.50 NE1431J28.5 0.23 0.00 0.01 1863.0 0.21 403.0 0.0 0
29.00 NE1424J29 0.04 0.00 0.01 68.0 0.04 34.0 0.0 0
29.00 NE1431J29 0.19 0.00 0.01 1860.0 0.18 175.0 0.0 0
29.50 NE1424J29.5 0.04 0.00 0.01 32.0 0.04 32.0 0.0 0
29.50 NE1431J29.5 0.20 0.00 0.01 774.0 0.16 142.0 0.0 0
30.00 NE1424J30 0.01 -0.03 0.01 32.0 0.04 121.0 3.0 3
30.00 NE1431J30 0.17 0.00 0.01 182.0 0.16 144.0 0.0 0
30.50 NE1424J30.5 0.04 0.00 0.01 28.0 0.04 34.0 0.0 0
30.50 NE1431J30.5 0.12 0.00 0.01 108.0 0.11 113.0 0.0 0
31.00 NE1424J31 0.04 0.00 0.01 28.0 0.04 65.0 0.0 0
31.00 NE1431J31 0.12 0.00 0.01 32.0 0.08 96.0 0.0 0
31.50 NE1424J31.5 0.04 0.00 0.01 28.0 0.04 69.0 0.0 0
31.50 NE1431J31.5 0.11 0.00 0.01 16.0 0.08 10.0 0.0 0
32.00 NE1424J32 0.04 0.00 0.01 28.0 0.04 34.0 0.0 0
32.00 NE1431J32 0.09 0.00 0.01 16.0 0.08 95.0 0.0 0
32.50 NE1424J32.5 0.04 0.00 0.01 28.0 0.04 34.0 0.0 0
32.50 NE1431J32.5 0.05 0.00 0.01 16.0 0.05 99.0 0.0 0
33.00 NE1424J33 0.04 0.00 0.00 0.0 0.04 34.0 0.0 0
33.00 NE1431J33 0.05 0.00 0.01 16.0 0.04 62.0 0.0 0

Put Options: NE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 NE1424V11.5 0.04 0.00 0.00 0.0 0.04 111.0 0.0 0
12.00 NE1424V12 0.04 0.00 0.00 0.0 0.04 83.0 0.0 0
12.50 NE1424V12.5 0.04 0.00 0.00 0.0 0.04 68.0 0.0 0
13.00 NE1424V13 0.04 0.00 0.01 131.0 0.04 64.0 0.0 0
13.00 NE1431V13 0.09 0.00 0.01 60.0 0.07 685.0 0.0 0
13.50 NE1424V13.5 0.04 0.00 0.01 110.0 0.04 64.0 0.0 0
14.00 NE1424V14 0.04 0.00 0.01 154.0 0.04 64.0 0.0 0
14.00 NE1431V14 0.17 0.00 0.01 73.0 0.17 693.0 0.0 0
14.50 NE1424V14.5 0.05 0.00 0.01 44.0 0.04 64.0 0.0 0
15.00 NE1424V15 0.10 0.00 0.01 44.0 0.04 31.0 0.0 0
15.00 NE1431V15 0.17 0.00 0.01 161.0 0.17 720.0 0.0 0
15.50 NE1424V15.5 0.14 0.00 0.01 167.0 0.04 21.0 0.0 0
16.00 NE1424V16 0.14 0.00 0.01 62.0 0.05 36.0 0.0 0
16.00 NE1431V16 0.25 0.00 0.02 163.0 0.25 100.0 0.0 0
16.50 NE1424V16.5 0.18 0.03 0.01 130.0 0.13 910.0 16.0 16
16.50 NE1431V16.5 0.01 0.00 0.01 164.0 0.21 1561.0 0.0 0
17.00 NE1424V17 0.36 0.21 0.02 75.0 0.16 1381.0 201.0 202
17.00 NE1431V17 0.39 0.38 0.01 702.0 0.18 2011.0 33.0 33
17.50 NE1424V17.5 0.10 -0.05 0.03 53.0 0.16 1240.0 1.0 192
17.50 NE1431V17.5 0.31 0.30 0.02 717.0 0.19 2025.0 12.0 69
18.00 NE1424V18 0.60 0.45 0.01 30.0 0.17 1228.0 101.0 101
18.00 NE1431V18 0.70 0.68 0.02 1067.0 0.26 2305.0 12.0 526
18.50 NE1424V18.5 0.28 0.12 0.01 69.0 0.13 815.0 25.0 66
18.50 NE1431V18.5 0.42 0.37 0.02 2062.0 0.22 1886.0 60.0 222
19.00 NE1424V19 0.20 0.04 0.01 101.0 0.12 1527.0 23.0 132
19.00 NE1431V19 0.12 -0.10 0.08 925.0 0.17 925.0 2.0 262
19.50 NE1424V19.5 0.38 0.31 0.01 57.0 0.11 2592.0 2.0 37
19.50 NE1431V19.5 0.67 0.32 0.19 235.0 0.22 51.0 4.0 105
20.00 NE1424V20 0.17 -0.06 0.04 271.0 0.08 301.0 12.0 170
20.00 NE1431V20 0.65 0.10 0.31 200.0 0.35 23.0 2.0 240
20.50 NE1424V20.5 0.35 0.08 0.15 249.0 0.20 27.0 10.0 111
20.50 NE1431V20.5 0.48 -0.31 0.48 208.0 0.53 27.0 1.0 65
21.00 NE1424V21 0.69 0.00 0.46 195.0 0.64 2276.0 0.0 0
21.00 NE1431V21 1.27 0.11 0.73 227.0 0.79 19.0 50.0 1,487
21.50 NE1424V21.5 2.11 1.38 0.57 1393.0 1.37 1004.0 4.0 98
21.50 NE1431V21.5 1.72 0.35 1.07 226.0 1.16 233.0 12.0 8
22.00 NE1424V22 3.60 2.37 1.02 1486.0 1.83 1815.0 25.0 203
22.00 NE1431V22 1.93 0.32 1.22 1257.0 1.94 1249.0 2.0 51
22.50 NE1424V22.5 0.43 -1.30 1.50 886.0 2.39 531.0 54.0 76
22.50 NE1431V22.5 1.52 -0.14 1.64 1409.0 2.41 1840.0 5.0 20
23.00 NE1424V23 3.60 1.37 1.97 889.0 2.96 891.0 14.0 86
23.00 NE1431V23 1.14 -0.89 2.08 941.0 3.00 928.0 2.0 2
23.50 NE1424V23.5 1.56 -1.22 2.44 700.0 3.45 344.0 10.0 10
23.50 NE1431V23.5 2.91 0.00 2.56 659.0 3.50 647.0 4.0 31
24.00 NE1424V24 3.69 0.00 3.00 867.0 3.95 493.0 3.0 93
24.00 NE1431V24 2.98 0.00 3.00 726.0 4.00 577.0 0.0 0
24.50 NE1424V24.5 0.99 -2.76 3.40 183.0 4.50 95.0 2.0 2
24.50 NE1431V24.5 3.45 0.00 3.50 408.0 4.50 535.0 0.0 0
25.00 NE1424V25 6.60 2.35 3.95 228.0 4.95 220.0 25.0 25
25.00 NE1431V25 3.95 0.00 4.00 264.0 4.95 383.0 0.0 0
25.50 NE1424V25.5 5.05 0.00 4.40 290.0 5.40 224.0 2.0 2
25.50 NE1431V25.5 4.70 0.00 4.50 379.0 5.45 487.0 0.0 0
26.00 NE1424V26 5.10 0.00 4.85 98.0 5.85 88.0 0.0 0
26.00 NE1431V26 4.90 0.00 5.00 385.0 6.05 582.0 0.0 0
26.50 NE1424V26.5 5.60 0.00 5.35 98.0 6.35 88.0 0.0 0
26.50 NE1431V26.5 5.40 0.00 5.45 396.0 6.55 596.0 0.0 0
27.00 NE1424V27 6.20 0.00 5.85 100.0 6.80 94.0 0.0 0
27.00 NE1431V27 5.90 0.00 5.95 380.0 7.05 616.0 0.0 0
27.50 NE1424V27.5 6.70 0.00 6.35 89.0 7.25 78.0 0.0 0
27.50 NE1431V27.5 6.50 0.00 6.45 200.0 7.55 21.0 0.0 0
28.00 NE1424V28 8.41 1.21 6.90 235.0 7.75 224.0 3.0 3
28.00 NE1431V28 6.95 0.00 6.90 200.0 8.00 31.0 0.0 0
28.50 NE1424V28.5 7.60 0.00 7.30 32.0 8.25 207.0 0.0 0
28.50 NE1431V28.5 7.50 0.00 7.40 200.0 8.50 31.0 0.0 0
29.00 NE1424V29 8.25 0.00 7.80 44.0 8.80 36.0 0.0 0
29.00 NE1431V29 8.05 0.00 7.85 200.0 8.95 200.0 0.0 0
29.50 NE1424V29.5 8.75 0.00 8.30 44.0 9.30 41.0 0.0 0
29.50 NE1431V29.5 8.55 0.00 8.35 200.0 9.40 31.0 0.0 0
30.00 NE1424V30 7.00 -2.20 8.90 170.0 9.75 46.0 3.0 3
30.00 NE1431V30 9.10 0.00 8.70 31.0 9.95 200.0 0.0 0
30.50 NE1424V30.5 9.65 0.00 9.35 31.0 10.25 20.0 0.0 0
30.50 NE1431V30.5 9.65 0.00 9.20 21.0 10.40 21.0 0.0 0
31.00 NE1424V31 10.20 0.00 9.85 31.0 10.75 20.0 0.0 0
31.00 NE1431V31 10.15 0.00 9.75 21.0 10.80 21.0 0.0 0
31.50 NE1424V31.5 10.75 0.00 10.30 20.0 11.30 10.0 0.0 0
31.50 NE1431V31.5 10.65 0.00 10.20 20.0 11.40 10.0 0.0 0
32.00 NE1424V32 11.20 0.00 10.80 20.0 11.80 10.0 0.0 0
32.00 NE1431V32 11.15 0.00 10.75 10.0 11.85 10.0 0.0 0
32.50 NE1424V32.5 11.70 0.00 11.30 10.0 12.30 10.0 0.0 0
32.50 NE1431V32.5 11.70 0.00 11.25 20.0 12.35 10.0 0.0 0
33.00 NE1424V33 12.20 0.00 11.85 90.0 12.75 25.0 0.0 0
33.00 NE1431V33 12.20 0.00 11.80 163.0 12.75 30.0 0.0 0