Noble Corporation PLC $31.79

up +0.84


24/4/2014 06:40 PM  |  NYSE : NE  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 31.79
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.84 (2.71 %)
Prev Close: 30.95
Open: 31.23
Bid: 31.79
Ask: 31.80
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 34%
Options:

Call Options: NE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NE1425D21 9.55 0.00 10.35 10.0 11.25 10.0 0.0 0
22.00 NE1425D22 8.60 0.00 9.35 10.0 10.25 10.0 0.0 0
23.00 NE1425D23 7.60 0.00 8.55 10.0 9.10 75.0 0.0 0
23.50 NE1425D23.5 7.05 0.00 8.05 75.0 8.60 75.0 0.0 0
24.00 NE1425D24 6.60 0.00 7.55 10.0 8.10 75.0 0.0 0
24.50 NE1425D24.5 6.10 0.00 7.05 10.0 7.55 75.0 0.0 0
25.00 NE1425D25 5.60 0.00 6.55 75.0 7.10 10.0 0.0 0
25.50 NE1425D25.5 5.10 0.00 6.05 75.0 6.60 75.0 0.0 0
26.00 NE1425D26 4.60 0.00 5.50 75.0 6.10 75.0 0.0 0
26.50 NE1425D26.5 4.10 0.00 5.00 60.0 5.55 75.0 0.0 0
27.00 NE1425D27 3.60 0.00 4.55 1.0 5.05 75.0 0.0 0
27.50 NE1425D27.5 3.10 0.00 4.05 114.0 4.55 186.0 0.0 0
28.00 NE1425D28 2.52 0.00 3.50 146.0 4.00 209.0 0.0 0
28.50 NE1425D28.5 1.98 0.00 3.00 122.0 3.50 220.0 0.0 0
29.00 NE1425D29 2.15 0.71 2.49 179.0 3.05 602.0 40.0 47
29.50 NE1425D29.5 1.70 0.55 1.95 470.0 2.52 956.0 25.0 51
30.00 NE1425D30 1.83 0.82 1.72 49.0 1.87 99.0 33.0 543
30.50 NE1425D30.5 1.34 0.94 1.24 101.0 1.34 88.0 240.0 600
31.00 NE1425D31 0.83 0.60 0.73 85.0 0.90 532.0 112.0 1,122
31.50 NE1425D31.5 0.38 0.32 0.33 78.0 0.39 108.0 105.0 140
32.00 NE1425D32 0.10 0.04 0.06 201.0 0.10 49.0 74.0 496
32.50 NE1425D32.5 0.15 0.11 0.01 10.0 0.04 149.0 11.0 29
33.00 NE1425D33 0.14 0.10 0.02 93.0 0.03 115.0 61.0 238
33.50 NE1425D33.5 0.55 0.48 0.01 10.0 0.07 712.0 5.0 19
34.00 NE1425D34 0.04 -0.01 0.04 8.0 0.04 274.0 10.0 10
34.50 NE1425D34.5 0.01 -0.03 0.02 10.0 0.04 255.0 6.0 35
35.00 NE1425D35 0.12 0.08 0.01 1.0 0.04 117.0 10.0 83
35.50 NE1425D35.5 0.18 0.14 0.01 23.0 0.04 125.0 3.0 3
36.00 NE1425D36 0.17 0.13 0.01 21.0 0.04 125.0 4.0 6
36.50 NE1425D36.5 0.04 0.00 0.01 564.0 0.04 106.0 0.0 0
37.00 NE1425D37 0.04 0.00 0.01 350.0 0.04 106.0 0.0 0
37.50 NE1425D37.5 0.04 0.00 0.01 216.0 0.04 232.0 0.0 0
38.00 NE1425D38 0.04 0.00 0.01 168.0 0.04 202.0 0.0 0
38.50 NE1425D38.5 0.04 0.00 0.00 0.0 0.04 110.0 0.0 0
39.00 NE1425D39 0.04 0.00 0.01 602.0 0.04 164.0 0.0 0
39.50 NE1425D39.5 0.04 0.00 0.00 0.0 0.04 103.0 0.0 0
40.00 NE1425D40 0.04 0.00 0.01 158.0 0.04 164.0 0.0 0

Put Options: NE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NE1425P21 0.04 0.00 0.01 32.0 0.04 164.0 0.0 0
22.00 NE1425P22 0.04 0.00 0.01 86.0 0.04 187.0 0.0 0
23.00 NE1425P23 0.04 0.00 0.01 16.0 0.04 63.0 0.0 0
23.50 NE1425P23.5 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
24.00 NE1425P24 0.04 0.00 0.01 60.0 0.04 55.0 0.0 0
24.50 NE1425P24.5 0.04 0.00 0.00 0.0 0.04 169.0 0.0 0
25.00 NE1425P25 0.02 0.00 0.01 265.0 0.04 110.0 0.0 0
25.50 NE1425P25.5 0.04 0.00 0.00 0.0 0.04 169.0 0.0 0
26.00 NE1425P26 0.26 0.22 0.01 21.0 0.04 110.0 1.0 1
26.50 NE1425P26.5 0.04 0.00 0.00 0.0 0.04 169.0 0.0 0
27.00 NE1425P27 0.04 0.00 0.01 10.0 0.04 125.0 0.0 0
27.50 NE1425P27.5 0.12 0.08 0.01 10.0 0.04 177.0 2.0 83
28.00 NE1425P28 0.03 0.00 0.01 10.0 0.04 160.0 10.0 42
28.50 NE1425P28.5 0.02 -0.03 0.01 120.0 0.04 155.0 25.0 286
29.00 NE1425P29 0.01 -0.01 0.01 3.0 0.04 155.0 3.0 154
29.50 NE1425P29.5 0.01 -0.03 0.02 30.0 0.02 32.0 71.0 303
30.00 NE1425P30 0.01 -0.04 0.01 2.0 0.02 32.0 42.0 250
30.50 NE1425P30.5 0.02 -0.14 0.01 95.0 0.02 61.0 30.0 151
31.00 NE1425P31 0.01 -0.39 0.01 79.0 0.03 60.0 49.0 63
31.50 NE1425P31.5 0.17 -0.35 0.05 50.0 0.09 200.0 50.0 20
32.00 NE1425P32 0.26 -0.70 0.26 42.0 0.33 104.0 84.0 160
32.50 NE1425P32.5 2.10 0.66 0.55 426.0 0.84 443.0 4.0 6
33.00 NE1425P33 3.11 1.23 1.01 253.0 1.59 1026.0 1.0 1
33.50 NE1425P33.5 2.38 0.00 1.48 262.0 2.07 1015.0 0.0 0
34.00 NE1425P34 2.16 -0.68 2.00 91.0 2.53 84.0 2.0 4
34.50 NE1425P34.5 3.35 0.00 2.49 110.0 3.00 488.0 0.0 0
35.00 NE1425P35 3.00 -0.80 2.98 70.0 3.45 75.0 2.0 2
35.50 NE1425P35.5 3.40 -0.85 3.45 75.0 3.95 75.0 2.0 2
36.00 NE1425P36 4.80 0.00 4.00 75.0 4.45 75.0 0.0 0
36.50 NE1425P36.5 5.35 0.00 4.45 75.0 4.95 75.0 0.0 0
37.00 NE1425P37 5.80 0.00 4.90 75.0 5.45 60.0 0.0 0
37.50 NE1425P37.5 6.25 0.00 5.45 75.0 5.95 75.0 0.0 0
38.00 NE1425P38 6.75 0.00 5.90 75.0 6.45 75.0 0.0 0
38.50 NE1425P38.5 7.30 0.00 6.40 75.0 6.95 75.0 0.0 0
39.00 NE1425P39 7.80 0.00 6.90 75.0 7.45 75.0 0.0 0
39.50 NE1425P39.5 8.30 0.00 7.40 75.0 7.95 75.0 0.0 0
40.00 NE1425P40 8.75 0.00 7.95 75.0 8.45 75.0 0.0 0
Trading Center