$24.48 -0.16 (-0.65%) Noble Corporation PLC - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 24.48
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.65%)
Prev Close: 24.64
Open: 24.82
Bid: 24.48
Ask: 24.49
Options:

Call Options: NE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NE1420I19 5.85 0.00 6.70 1.0 8.10 112.0 0.0 0
19.50 NE1420I19.5 4.85 0.00 4.60 1810.0 5.05 66.0 0.0 0
20.00 NE1420I20 6.70 0.00 6.40 109.0 7.70 1.0 0.0 0
20.50 NE1420I20.5 3.75 0.00 3.50 5.0 4.00 100.0 0.0 0
21.00 NE1420I21 5.65 0.00 5.30 112.0 6.60 1.0 0.0 0
21.50 NE1420I21.5 6.95 3.85 2.57 2187.0 3.05 504.0 19.0 19
22.00 NE1420I22 2.29 0.00 2.08 174.0 2.51 124.0 0.0 0
22.50 NE1420I22.5 1.69 0.00 1.58 1347.0 1.99 34.0 0.0 0
23.00 NE1420I23 3.50 0.00 3.10 1.0 4.20 112.0 0.0 0
23.50 NE1420I23.5 0.88 0.00 0.64 15.0 1.01 100.0 0.0 0
24.00 NE1420I24 0.39 -0.25 0.33 2575.0 0.53 10.0 125.0 75
24.50 NE1420I24.5 0.13 -0.19 0.09 2714.0 0.17 242.0 132.0 50
25.00 NE1420I25 0.06 -0.06 0.03 491.0 0.06 45.0 43.0 391
25.50 NE1420I25.5 0.05 0.00 0.03 197.0 0.13 1154.0 10.0 647
26.00 NE1420I26 0.04 0.02 0.01 64.0 0.11 677.0 75.0 3,927
26.50 NE1420I26.5 0.05 0.00 0.01 62.0 0.11 663.0 10.0 996
27.00 NE1420I27 0.04 -0.04 0.01 33.0 0.07 503.0 140.0 2,743
27.50 NE1420I27.5 0.03 -0.10 0.02 132.0 0.10 1076.0 4.0 1,691
28.00 NE1420I28 0.04 -0.10 0.04 21.0 0.08 68.0 52.0 267
28.50 NE1420I28.5 0.04 -0.07 0.01 24.0 0.10 1014.0 110.0 1,607
29.00 NE1420I29 0.03 0.02 0.01 2.0 0.01 24.0 10.0 13,407
29.50 NE1420I29.5 0.02 -0.09 0.01 1.0 0.04 516.0 1.0 1,057
30.00 NE1420I30 0.30 0.20 0.05 24.0 0.10 105.0 4.0 3,916
30.50 NE1420I30.5 0.04 0.00 0.01 117.0 0.04 84.0 0.0 0
31.00 NE1420I31 0.23 0.16 0.15 1.0 0.20 199.0 1.0 4,383
31.50 NE1420I31.5 0.04 0.00 0.02 386.0 0.04 100.0 0.0 0
32.00 NE1420I32 0.05 0.00 0.05 1.0 0.09 82.0 1.0 17,745
32.50 NE1420I32.5 0.04 0.00 0.01 357.0 0.04 86.0 0.0 0
33.00 NE1420I33 0.03 -0.01 0.01 95.0 0.04 235.0 3.0 3
33.50 NE1420I33.5 0.04 0.00 0.01 432.0 0.04 86.0 0.0 0
34.00 NE1420I34 0.04 0.00 0.01 332.0 0.04 90.0 0.0 0
34.50 NE1420I34.5 0.04 0.00 0.00 0.0 0.04 63.0 0.0 0
35.00 NE1420I35 0.04 0.00 0.00 0.0 0.04 63.0 0.0 0
35.50 NE1420I35.5 0.04 0.00 0.00 0.0 0.04 63.0 0.0 0
36.00 NE1420I36 0.04 0.00 0.00 0.0 0.04 101.0 0.0 0
37.00 NE1420I37 0.08 0.04 0.10 5.0 0.04 62.0 1.0 449
38.00 NE1420I38 0.10 0.06 0.10 1.0 0.04 62.0 2.0 921
39.00 NE1420I39 0.04 0.00 0.03 3.0 0.04 62.0 3.0 207
40.00 NE1420I40 0.15 0.11 0.15 3.0 0.04 64.0 3.0 366
41.00 NE1420I41 0.04 0.00 0.00 0.0 0.04 51.0 0.0 55
42.00 NE1420I42 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
43.00 NE1420I43 0.04 0.00 0.00 0.0 0.04 61.0 0.0 11
44.00 NE1420I44 0.04 0.00 0.00 0.0 0.04 61.0 0.0 5
45.00 NE1420I45 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
46.00 NE1420I46 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
47.00 NE1420I47 0.04 0.00 0.00 0.0 0.04 61.0 0.0 5

Put Options: NE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NE1420U19 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
19.50 NE1420U19.5 0.04 0.00 0.00 0.0 0.04 199.0 0.0 0
20.00 NE1420U20 0.04 0.00 0.00 0.0 0.04 61.0 0.0 13
20.50 NE1420U20.5 0.09 0.00 0.01 10.0 0.04 125.0 0.0 0
21.00 NE1420U21 0.04 0.00 0.00 0.0 0.04 55.0 0.0 5
21.50 NE1420U21.5 0.11 0.00 0.01 150.0 0.10 130.0 0.0 0
22.00 NE1420U22 0.02 -0.09 0.01 25.0 0.10 681.0 1.0 21
22.50 NE1420U22.5 0.11 0.00 0.01 75.0 0.10 118.0 0.0 0
23.00 NE1420U23 0.11 0.00 0.01 100.0 0.10 508.0 0.0 0
23.50 NE1420U23.5 0.12 0.00 0.01 21.0 0.11 821.0 0.0 0
24.00 NE1420U24 0.04 -0.10 0.02 380.0 0.07 1644.0 88.0 201
24.50 NE1420U24.5 0.18 0.12 0.17 164.0 0.21 44.0 806.0 5
25.00 NE1420U25 0.70 0.35 0.48 1935.0 0.70 1500.0 76.0 1,049
25.50 NE1420U25.5 1.28 0.83 0.91 1795.0 1.38 1077.0 4.0 1,027
26.00 NE1420U26 1.70 0.36 1.51 139.0 1.70 140.0 6210.0 7,992
26.50 NE1420U26.5 2.19 1.10 2.00 139.0 2.22 857.0 75.0 492
27.00 NE1420U27 0.45 0.30 0.30 137.0 0.68 100.0 25.0 767
27.50 NE1420U27.5 2.20 -0.15 2.68 1757.0 3.45 1086.0 24.0 669
28.00 NE1420U28 1.40 0.50 1.10 40.0 1.63 78.0 11.0 7,102
28.50 NE1420U28.5 2.38 -0.92 3.65 1628.0 4.50 751.0 3.0 13
29.00 NE1420U29 2.45 0.35 2.15 6.0 2.45 30.0 50.0 18,146
29.50 NE1420U29.5 2.02 -2.28 4.70 1621.0 5.45 703.0 10.0 11
30.00 NE1420U30 3.40 0.24 3.10 154.0 3.60 135.0 80.0 2,198
30.50 NE1420U30.5 5.30 0.00 5.75 573.0 6.45 632.0 0.0 0
31.00 NE1420U31 4.40 0.80 4.20 16.0 4.60 122.0 20.0 3,277
31.50 NE1420U31.5 6.30 0.00 6.75 679.0 7.45 181.0 0.0 0
32.00 NE1420U32 5.30 0.55 5.20 16.0 5.60 122.0 46.0 1,642
32.50 NE1420U32.5 7.30 0.00 7.80 607.0 8.45 104.0 0.0 0
33.00 NE1420U33 5.40 0.00 5.90 94.0 6.70 82.0 8.0 1,522
33.50 NE1420U33.5 8.30 0.00 8.80 102.0 9.60 57.0 0.0 0
34.00 NE1420U34 8.85 0.00 9.25 132.0 9.85 124.0 0.0 0
34.50 NE1420U34.5 9.35 0.00 9.80 72.0 10.60 47.0 0.0 0
35.00 NE1420U35 9.85 0.00 10.30 72.0 11.10 47.0 0.0 0
35.50 NE1420U35.5 10.35 0.00 10.80 72.0 11.60 47.0 0.0 0
36.00 NE1420U36 10.85 0.00 11.30 743.0 11.95 105.0 0.0 0
37.00 NE1420U37 10.50 0.80 10.20 16.0 10.70 103.0 3.0 15
38.00 NE1420U38 10.50 0.00 11.10 16.0 11.40 16.0 0.0 49
39.00 NE1420U39 9.60 0.00 11.80 112.0 13.30 1.0 0.0 4
40.00 NE1420U40 10.60 0.00 12.80 112.0 14.30 1.0 0.0 1
41.00 NE1420U41 11.55 0.00 14.10 16.0 14.40 16.0 0.0 32
42.00 NE1420U42 12.55 0.00 15.10 16.0 15.40 16.0 0.0 24
43.00 NE1420U43 13.60 0.00 15.80 112.0 17.30 1.0 0.0 1
44.00 NE1420U44 14.50 0.00 16.80 112.0 18.30 1.0 0.0 0
45.00 NE1420U45 15.50 0.00 17.90 112.0 19.30 1.0 0.0 0
46.00 NE1420U46 16.50 0.00 18.80 112.0 20.30 1.0 0.0 0
47.00 NE1420U47 17.60 0.00 19.80 112.0 21.30 1.0 0.0 0