$20.07 -0.57 (-2.76%) Noble Corporation PLC - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 20.07
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.57 (-2.76%)
Prev Close: 20.64
Open: 20.65
Bid: 20.05
Ask: 20.14
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 8.45 236.0 9.25 308.0 0.0 0
12.00 NE1424J12 7.95 0.00 7.60 232.0 8.75 232.0 0.0 0
12.50 NE1424J12.5 7.45 0.00 7.30 232.0 8.25 232.0 0.0 0
13.00 NE1424J13 6.95 0.00 6.65 232.0 7.75 232.0 0.0 0
13.00 NE1431J13 6.85 0.00 7.00 94.0 7.85 703.0 0.0 0
13.50 NE1424J13.5 6.45 0.00 6.45 232.0 7.25 232.0 0.0 0
14.00 NE1424J14 5.90 0.00 6.00 200.0 6.85 232.0 0.0 0
14.00 NE1431J14 5.85 0.00 5.90 232.0 7.05 249.0 0.0 0
14.50 NE1424J14.5 5.40 0.00 5.45 200.0 6.30 76.0 0.0 0
15.00 NE1424J15 4.85 0.00 5.00 200.0 5.90 232.0 0.0 0
15.00 NE1431J15 4.85 0.00 5.05 232.0 5.85 296.0 0.0 0
15.50 NE1424J15.5 4.20 0.00 4.45 200.0 5.45 76.0 0.0 0
16.00 NE1424J16 3.70 0.00 3.90 200.0 5.10 76.0 0.0 0
16.00 NE1431J16 3.90 0.00 4.05 194.0 5.25 710.0 0.0 0
16.50 NE1424J16.5 3.20 0.00 3.45 119.0 4.70 441.0 0.0 0
16.50 NE1431J16.5 3.35 0.00 3.50 227.0 4.60 710.0 0.0 0
17.00 NE1424J17 2.72 0.00 2.96 92.0 4.10 86.0 0.0 0
17.00 NE1431J17 3.15 0.27 3.05 253.0 3.60 852.0 1.0 59
17.50 NE1424J17.5 2.21 0.00 2.44 10.0 3.55 1578.0 0.0 0
17.50 NE1431J17.5 1.47 -0.95 2.59 67.0 3.35 1155.0 20.0 20
18.00 NE1424J18 2.29 0.46 2.03 346.0 2.77 1871.0 10.0 107
18.00 NE1431J18 1.33 -0.63 2.09 259.0 2.81 353.0 51.0 131
18.50 NE1424J18.5 1.11 -0.37 1.54 259.0 2.34 2331.0 10.0 184
18.50 NE1431J18.5 1.48 -0.29 1.68 231.0 2.08 1904.0 48.0 117
19.00 NE1424J19 1.72 0.67 1.08 227.0 1.55 320.0 10.0 301
19.00 NE1431J19 1.07 -0.61 1.28 10.0 1.59 2004.0 1.0 188
19.50 NE1424J19.5 0.49 -0.45 0.65 259.0 0.96 368.0 4.0 152
19.50 NE1431J19.5 1.02 0.00 0.92 200.0 0.98 25.0 50.0 105
20.00 NE1424J20 0.49 0.02 0.32 44.0 0.52 2819.0 16.0 327
20.00 NE1431J20 1.01 0.00 0.63 200.0 0.67 9.0 15.0 363
20.50 NE1424J20.5 0.25 -0.19 0.11 154.0 0.24 2529.0 39.0 266
20.50 NE1431J20.5 0.58 -0.07 0.39 200.0 0.44 200.0 34.0 209
21.00 NE1424J21 0.16 -0.05 0.04 58.0 0.07 788.0 82.0 497
21.00 NE1431J21 0.43 -0.01 0.24 200.0 0.27 10.0 2.0 185
21.50 NE1424J21.5 0.15 0.11 0.01 33.0 0.10 2239.0 7.0 59
21.50 NE1431J21.5 0.25 0.00 0.15 5.0 0.17 13.0 31.0 61
22.00 NE1424J22 0.03 0.00 0.01 10.0 0.05 358.0 10.0 97
22.00 NE1431J22 0.20 0.06 0.08 361.0 0.16 1915.0 1.0 193
22.50 NE1424J22.5 0.21 0.06 0.01 202.0 0.15 1389.0 18.0 208
22.50 NE1431J22.5 0.20 0.18 0.05 73.0 0.20 2377.0 40.0 84
23.00 NE1424J23 0.04 0.00 0.02 20.0 0.09 965.0 170.0 128
23.00 NE1431J23 0.24 0.23 0.01 1875.0 0.20 2143.0 24.0 27
23.50 NE1424J23.5 0.54 0.41 0.01 347.0 0.13 532.0 7.0 7
23.50 NE1431J23.5 0.02 0.00 0.01 400.0 0.25 2273.0 0.0 0
24.00 NE1424J24 0.03 -0.10 0.01 11.0 0.14 1747.0 9.0 180
24.00 NE1431J24 0.26 0.25 0.01 252.0 0.14 1683.0 25.0 43
24.50 NE1424J24.5 0.13 0.00 0.01 10.0 0.13 46.0 0.0 0
24.50 NE1431J24.5 0.05 0.04 0.01 132.0 0.14 1584.0 20.0 149
25.00 NE1424J25 0.03 0.00 0.01 10.0 0.08 297.0 50.0 64
25.00 NE1431J25 0.14 0.00 0.01 246.0 0.05 5.0 5.0 30
25.50 NE1424J25.5 0.13 0.00 0.01 10.0 0.14 43.0 0.0 0
25.50 NE1431J25.5 0.23 0.00 0.01 60.0 0.23 834.0 0.0 0
26.00 NE1424J26 0.13 0.00 0.01 75.0 0.13 36.0 0.0 0
26.00 NE1431J26 0.23 0.00 0.01 11.0 0.23 740.0 0.0 0
26.50 NE1424J26.5 0.13 0.00 0.01 45.0 0.13 36.0 0.0 0
26.50 NE1431J26.5 0.22 0.00 0.01 447.0 0.22 635.0 0.0 0
27.00 NE1424J27 0.01 -0.12 0.01 83.0 0.07 219.0 4.0 14
27.00 NE1431J27 0.22 0.00 0.01 7.0 0.22 607.0 0.0 0
27.50 NE1424J27.5 0.01 -0.12 0.01 75.0 0.07 260.0 2.0 23
27.50 NE1431J27.5 0.22 0.00 0.01 1607.0 0.22 712.0 0.0 0
28.00 NE1424J28 0.10 0.00 0.01 83.0 0.07 42.0 0.0 0
28.00 NE1431J28 0.22 0.00 0.01 870.0 0.24 324.0 0.0 0
28.50 NE1424J28.5 0.10 0.00 0.01 5.0 0.04 37.0 0.0 0
28.50 NE1431J28.5 0.21 0.00 0.01 1863.0 0.23 320.0 0.0 0
29.00 NE1424J29 0.08 0.00 0.01 68.0 0.04 37.0 0.0 0
29.00 NE1431J29 0.21 0.00 0.01 1860.0 0.19 66.0 0.0 0
29.50 NE1424J29.5 0.04 0.00 0.01 32.0 0.04 37.0 0.0 0
29.50 NE1431J29.5 0.21 0.00 0.01 774.0 0.20 41.0 0.0 0
30.00 NE1424J30 0.01 -0.03 0.01 32.0 0.04 286.0 3.0 3
30.00 NE1431J30 0.20 0.00 0.01 182.0 0.17 41.0 0.0 0
30.50 NE1424J30.5 0.04 0.00 0.01 28.0 0.04 37.0 0.0 0
30.50 NE1431J30.5 0.18 0.00 0.01 108.0 0.12 37.0 0.0 0
31.00 NE1424J31 0.04 0.00 0.01 28.0 0.04 37.0 0.0 0
31.00 NE1431J31 0.16 0.00 0.01 32.0 0.12 45.0 0.0 0
31.50 NE1424J31.5 0.04 0.00 0.01 28.0 0.04 37.0 0.0 0
31.50 NE1431J31.5 0.16 0.00 0.01 16.0 0.11 44.0 0.0 0
32.00 NE1424J32 0.04 0.00 0.01 28.0 0.04 37.0 0.0 0
32.00 NE1431J32 0.12 0.00 0.01 16.0 0.09 43.0 0.0 0
32.50 NE1424J32.5 0.04 0.00 0.01 28.0 0.04 37.0 0.0 0
32.50 NE1431J32.5 0.09 0.00 0.01 16.0 0.05 39.0 0.0 0
33.00 NE1424J33 0.04 0.00 0.00 0.0 0.04 37.0 0.0 0
33.00 NE1431J33 0.10 0.00 0.01 16.0 0.05 39.0 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 0.04 167.0 0.0 0
12.00 NE1424V12 0.04 0.00 0.00 0.0 0.04 131.0 0.0 0
12.50 NE1424V12.5 0.04 0.00 0.00 0.0 0.04 126.0 0.0 0
13.00 NE1424V13 0.04 0.00 0.01 131.0 0.04 252.0 0.0 0
13.00 NE1431V13 0.15 0.00 0.01 60.0 0.09 879.0 0.0 0
13.50 NE1424V13.5 0.04 0.00 0.01 110.0 0.04 240.0 0.0 0
14.00 NE1424V14 0.06 0.00 0.01 154.0 0.04 72.0 0.0 0
14.00 NE1431V14 0.16 0.00 0.01 73.0 0.17 646.0 0.0 0
14.50 NE1424V14.5 0.08 0.00 0.01 44.0 0.05 65.0 0.0 0
15.00 NE1424V15 0.14 0.00 0.01 44.0 0.10 161.0 0.0 0
15.00 NE1431V15 0.01 0.00 0.01 161.0 0.17 1347.0 0.0 0
15.50 NE1424V15.5 0.14 0.00 0.01 167.0 0.14 361.0 0.0 0
16.00 NE1424V16 0.14 0.00 0.01 62.0 0.14 103.0 0.0 0
16.00 NE1431V16 0.02 0.00 0.02 163.0 0.25 1443.0 0.0 0
16.50 NE1424V16.5 0.18 0.04 0.01 130.0 0.15 811.0 16.0 16
16.50 NE1431V16.5 0.02 0.00 0.01 1162.0 0.21 2059.0 0.0 0
17.00 NE1424V17 0.36 0.22 0.02 75.0 0.15 1282.0 201.0 202
17.00 NE1431V17 0.39 0.36 0.01 1755.0 0.18 2092.0 33.0 33
17.50 NE1424V17.5 0.10 -0.04 0.03 53.0 0.15 1650.0 1.0 192
17.50 NE1431V17.5 0.31 0.26 0.01 2548.0 0.20 2280.0 12.0 69
18.00 NE1424V18 0.60 0.59 0.01 30.0 0.15 1904.0 101.0 101
18.00 NE1431V18 0.70 0.63 0.02 2498.0 0.21 2173.0 12.0 526
18.50 NE1424V18.5 0.28 0.27 0.01 69.0 0.16 2066.0 25.0 66
18.50 NE1431V18.5 0.42 0.31 0.05 1253.0 0.20 1313.0 60.0 222
19.00 NE1424V19 0.20 0.19 0.01 101.0 0.16 2219.0 23.0 132
19.00 NE1431V19 0.22 -0.05 0.21 212.0 0.27 377.0 50.0 262
19.50 NE1424V19.5 0.38 0.34 0.07 1121.0 0.14 275.0 2.0 37
19.50 NE1431V19.5 0.67 0.45 0.35 92.0 0.42 566.0 4.0 105
20.00 NE1424V20 0.23 0.11 0.22 1922.0 0.31 226.0 47.0 164
20.00 NE1431V20 0.65 0.00 0.55 216.0 0.62 294.0 2.0 240
20.50 NE1424V20.5 0.27 0.00 0.52 293.0 0.63 203.0 1.0 110
20.50 NE1431V20.5 0.79 0.26 0.82 200.0 0.90 240.0 23.0 60
21.00 NE1424V21 0.53 0.00 0.69 2233.0 1.02 21.0 0.0 0
21.00 NE1431V21 1.27 0.00 1.16 226.0 1.25 232.0 50.0 1,475
21.50 NE1424V21.5 2.11 1.21 0.73 1782.0 1.53 140.0 4.0 98
21.50 NE1431V21.5 1.72 0.62 1.37 1952.0 1.66 242.0 12.0 8
22.00 NE1424V22 3.60 2.28 1.23 2359.0 2.00 246.0 25.0 203
22.00 NE1431V22 1.93 0.43 1.61 2010.0 2.10 143.0 2.0 51
22.50 NE1424V22.5 0.43 -1.32 1.73 1782.0 2.57 191.0 54.0 76
22.50 NE1431V22.5 1.52 -0.38 1.66 1260.0 2.59 360.0 5.0 20
23.00 NE1424V23 3.60 1.32 2.23 1778.0 3.05 60.0 14.0 86
23.00 NE1431V23 1.14 -1.22 2.03 1249.0 3.10 54.0 2.0 2
23.50 NE1424V23.5 1.56 -1.21 2.78 1675.0 3.60 21.0 10.0 10
23.50 NE1431V23.5 2.91 0.08 2.53 367.0 3.55 227.0 4.0 27
24.00 NE1424V24 3.69 0.49 3.30 319.0 4.05 232.0 3.0 93
24.00 NE1431V24 3.30 0.00 2.98 681.0 4.05 43.0 0.0 0
24.50 NE1424V24.5 0.99 -2.71 3.75 227.0 4.65 41.0 2.0 2
24.50 NE1431V24.5 3.80 0.00 3.45 942.0 4.55 33.0 0.0 0
25.00 NE1424V25 6.60 2.35 4.25 310.0 5.05 232.0 25.0 25
25.00 NE1431V25 4.30 0.00 3.95 7.0 5.10 200.0 0.0 0
25.50 NE1424V25.5 5.05 0.55 4.85 309.0 5.55 232.0 2.0 2
25.50 NE1431V25.5 4.80 0.00 4.70 599.0 5.60 68.0 0.0 0
26.00 NE1424V26 5.15 0.00 5.10 77.0 6.15 21.0 0.0 0
26.00 NE1431V26 5.30 0.00 4.90 559.0 6.25 579.0 0.0 0
26.50 NE1424V26.5 5.65 0.00 5.60 51.0 6.65 200.0 0.0 0
26.50 NE1431V26.5 5.80 0.00 5.40 75.0 6.75 576.0 0.0 0
27.00 NE1424V27 6.20 0.00 6.20 77.0 7.10 200.0 0.0 0
27.00 NE1431V27 6.30 0.00 5.90 85.0 7.25 576.0 0.0 0
27.50 NE1424V27.5 6.05 0.00 6.70 200.0 7.65 11.0 0.0 0
27.50 NE1431V27.5 6.80 0.00 6.50 135.0 7.75 102.0 0.0 0
28.00 NE1424V28 8.41 1.16 7.20 308.0 8.10 237.0 3.0 3
28.00 NE1431V28 7.25 0.00 6.95 200.0 8.25 200.0 0.0 0
28.50 NE1424V28.5 7.10 0.00 7.60 200.0 8.95 200.0 0.0 0
28.50 NE1431V28.5 7.75 0.00 7.50 200.0 8.75 200.0 0.0 0
29.00 NE1424V29 7.60 0.00 8.20 200.0 9.45 200.0 0.0 0
29.00 NE1431V29 8.20 0.00 8.05 200.0 9.15 200.0 0.0 0
29.50 NE1424V29.5 8.20 0.00 8.65 200.0 9.95 200.0 0.0 0
29.50 NE1431V29.5 8.65 0.00 8.55 100.0 9.65 200.0 0.0 0
30.00 NE1424V30 7.00 -2.15 9.20 115.0 10.45 1.0 3.0 3
30.00 NE1431V30 9.10 0.00 9.10 24.0 10.15 11.0 0.0 0
30.50 NE1424V30.5 9.60 0.00 9.65 10.0 10.85 10.0 0.0 0
30.50 NE1431V30.5 9.65 0.00 9.65 24.0 10.65 21.0 0.0 0
31.00 NE1424V31 9.85 0.00 10.20 10.0 11.20 10.0 0.0 0
31.00 NE1431V31 10.05 0.00 10.15 11.0 11.15 11.0 0.0 0
31.50 NE1424V31.5 10.35 0.00 10.75 20.0 11.70 20.0 0.0 0
31.50 NE1431V31.5 9.25 0.00 10.65 10.0 11.95 10.0 0.0 0
32.00 NE1424V32 9.80 0.00 11.20 10.0 12.40 10.0 0.0 0
32.00 NE1431V32 9.75 0.00 11.15 10.0 12.40 20.0 0.0 0
32.50 NE1424V32.5 10.25 0.00 11.70 10.0 13.05 1.0 0.0 0
32.50 NE1431V32.5 10.25 0.00 11.70 10.0 13.15 10.0 0.0 0
33.00 NE1424V33 11.70 0.00 12.20 132.0 13.40 25.0 0.0 0
33.00 NE1431V33 11.60 0.00 12.20 150.0 13.35 20.0 0.0 0