Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Noble Corporation Plc (NE)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 171124C00000500 C Nov 24, 2017 0.5 3.60 3.70
NE 171124C00001000 C Nov 24, 2017 1.0 3.10 3.20
NE 171124C00001500 C Nov 24, 2017 1.5 2.62 2.70
NE 171124C00002000 C Nov 24, 2017 2.0 2.14 2.20
NE 171124C00002500 C Nov 24, 2017 2.5 1.64 1.69
NE 171124C00003000 C Nov 24, 2017 3.0 1.14 1.18
NE 171124C00003500 C Nov 24, 2017 3.5 0.65 0.68
NE 171124C00004000 C Nov 24, 2017 4.0 0.20 0.22
NE 171124C00004500 C Nov 24, 2017 4.5 0.02 0.03
NE 171124C00005000 C Nov 24, 2017 5.0 0.00 0.02
NE 171124C00005500 C Nov 24, 2017 5.5 0.00 0.02
NE 171124C00006000 C Nov 24, 2017 6.0 0.00 0.02
NE 171124C00006500 C Nov 24, 2017 6.5 0.00 0.02
NE 171124C00007000 C Nov 24, 2017 7.0 0.00 0.02
NE 171124C00007500 C Nov 24, 2017 7.5 0.00 0.02
NE 171124C00008000 C Nov 24, 2017 8.0 0.00 0.02
NE 171124C00008500 C Nov 24, 2017 8.5 0.00 0.02
NE 171124C00009000 C Nov 24, 2017 9.0 0.00 0.02
NE 171124P00000500 P Nov 24, 2017 0.5 0.00 0.02
NE 171124P00001000 P Nov 24, 2017 1.0 0.00 0.02
NE 171124P00001500 P Nov 24, 2017 1.5 0.00 0.02
NE 171124P00002000 P Nov 24, 2017 2.0 0.00 0.02
NE 171124P00002500 P Nov 24, 2017 2.5 0.00 0.02
NE 171124P00003000 P Nov 24, 2017 3.0 0.00 0.02
NE 171124P00003500 P Nov 24, 2017 3.5 0.00 0.02
NE 171124P00004000 P Nov 24, 2017 4.0 0.04 0.06
NE 171124P00004500 P Nov 24, 2017 4.5 0.34 0.37
NE 171124P00005000 P Nov 24, 2017 5.0 0.83 0.86
NE 171124P00005500 P Nov 24, 2017 5.5 1.31 1.36
NE 171124P00006000 P Nov 24, 2017 6.0 1.81 1.86
NE 171124P00006500 P Nov 24, 2017 6.5 2.32 2.36
NE 171124P00007000 P Nov 24, 2017 7.0 2.81 2.86
NE 171124P00007500 P Nov 24, 2017 7.5 3.30 3.40
NE 171124P00008000 P Nov 24, 2017 8.0 3.80 3.90
NE 171124P00008500 P Nov 24, 2017 8.5 4.30 4.40
NE 171124P00009000 P Nov 24, 2017 9.0 4.80 4.90
NE 171201C00000500 C Dec 01, 2017 0.5 3.60 3.90
NE 171201C00001000 C Dec 01, 2017 1.0 3.10 3.40
NE 171201C00001500 C Dec 01, 2017 1.5 2.64 2.72
NE 171201C00002000 C Dec 01, 2017 2.0 2.14 2.19
NE 171201C00002500 C Dec 01, 2017 2.5 1.64 1.68
NE 171201C00003000 C Dec 01, 2017 3.0 1.14 1.20
NE 171201C00003500 C Dec 01, 2017 3.5 0.65 0.72
NE 171201C00004000 C Dec 01, 2017 4.0 0.26 0.29
NE 171201C00004500 C Dec 01, 2017 4.5 0.04 0.07
NE 171201C00005000 C Dec 01, 2017 5.0 0.00 0.02
NE 171201C00005500 C Dec 01, 2017 5.5 0.00 0.02
NE 171201C00006000 C Dec 01, 2017 6.0 0.00 0.02
NE 171201C00006500 C Dec 01, 2017 6.5 0.00 0.02
NE 171201C00007000 C Dec 01, 2017 7.0 0.00 0.02
NE 171201C00007500 C Dec 01, 2017 7.5 0.00 0.02
NE 171201C00008500 C Dec 01, 2017 8.5 0.00 0.02
NE 171201P00000500 P Dec 01, 2017 0.5 0.00 0.02
NE 171201P00001000 P Dec 01, 2017 1.0 0.00 0.02
NE 171201P00001500 P Dec 01, 2017 1.5 0.00 0.02
NE 171201P00002000 P Dec 01, 2017 2.0 0.00 0.02
NE 171201P00002500 P Dec 01, 2017 2.5 0.00 0.02
NE 171201P00003000 P Dec 01, 2017 3.0 0.00 0.02
NE 171201P00003500 P Dec 01, 2017 3.5 0.01 0.03
NE 171201P00004000 P Dec 01, 2017 4.0 0.09 0.13
NE 171201P00004500 P Dec 01, 2017 4.5 0.39 0.42
NE 171201P00005000 P Dec 01, 2017 5.0 0.82 0.87
NE 171201P00005500 P Dec 01, 2017 5.5 1.30 1.36
NE 171201P00006000 P Dec 01, 2017 6.0 1.81 1.86
NE 171201P00006500 P Dec 01, 2017 6.5 2.31 2.37
NE 171201P00007000 P Dec 01, 2017 7.0 2.81 2.86
NE 171201P00007500 P Dec 01, 2017 7.5 3.30 3.40
NE 171201P00008500 P Dec 01, 2017 8.5 4.30 4.40
NE 171208C00000500 C Dec 08, 2017 0.5 3.60 3.70
NE 171208C00001000 C Dec 08, 2017 1.0 3.10 3.20
NE 171208C00001500 C Dec 08, 2017 1.5 2.63 2.70
NE 171208C00002000 C Dec 08, 2017 2.0 2.13 2.19
NE 171208C00002500 C Dec 08, 2017 2.5 1.64 1.70
NE 171208C00003000 C Dec 08, 2017 3.0 1.15 1.20
NE 171208C00003500 C Dec 08, 2017 3.5 0.68 0.73
NE 171208C00004000 C Dec 08, 2017 4.0 0.30 0.33
NE 171208C00004500 C Dec 08, 2017 4.5 0.08 0.12
NE 171208C00005000 C Dec 08, 2017 5.0 0.00 0.04
NE 171208C00005500 C Dec 08, 2017 5.5 0.00 0.02
NE 171208C00006000 C Dec 08, 2017 6.0 0.00 0.02
NE 171208C00006500 C Dec 08, 2017 6.5 0.00 0.02
NE 171208C00007000 C Dec 08, 2017 7.0 0.00 0.02
NE 171208C00007500 C Dec 08, 2017 7.5 0.00 0.02
NE 171208C00008000 C Dec 08, 2017 8.0 0.00 0.02
NE 171208P00000500 P Dec 08, 2017 0.5 0.00 0.02
NE 171208P00001000 P Dec 08, 2017 1.0 0.00 0.02
NE 171208P00001500 P Dec 08, 2017 1.5 0.00 0.02
NE 171208P00002000 P Dec 08, 2017 2.0 0.00 0.02
NE 171208P00002500 P Dec 08, 2017 2.5 0.00 0.02
NE 171208P00003000 P Dec 08, 2017 3.0 0.00 0.03
NE 171208P00003500 P Dec 08, 2017 3.5 0.02 0.05
NE 171208P00004000 P Dec 08, 2017 4.0 0.12 0.17
NE 171208P00004500 P Dec 08, 2017 4.5 0.41 0.45
NE 171208P00005000 P Dec 08, 2017 5.0 0.83 0.88
NE 171208P00005500 P Dec 08, 2017 5.5 1.29 1.37
NE 171208P00006000 P Dec 08, 2017 6.0 1.82 1.86
NE 171208P00006500 P Dec 08, 2017 6.5 2.32 2.36
NE 171208P00007000 P Dec 08, 2017 7.0 2.81 2.86
NE 171208P00007500 P Dec 08, 2017 7.5 3.30 3.40
NE 171208P00008000 P Dec 08, 2017 8.0 3.80 3.90
NE 171215C00001000 C Dec 15, 2017 1.0 3.10 3.20
NE 171215C00002000 C Dec 15, 2017 2.0 2.14 2.18
NE 171215C00003000 C Dec 15, 2017 3.0 1.16 1.22
NE 171215C00004000 C Dec 15, 2017 4.0 0.33 0.35
NE 171215C00005000 C Dec 15, 2017 5.0 0.03 0.04
NE 171215C00006000 C Dec 15, 2017 6.0 0.00 0.02
NE 171215C00007000 C Dec 15, 2017 7.0 0.00 0.03
NE 171215C00008000 C Dec 15, 2017 8.0 0.00 0.02
NE 171215C00009000 C Dec 15, 2017 9.0 0.00 0.02
NE 171215C00010000 C Dec 15, 2017 10.0 0.00 0.02
NE 171215P00001000 P Dec 15, 2017 1.0 0.00 0.02
NE 171215P00002000 P Dec 15, 2017 2.0 0.00 0.03
NE 171215P00003000 P Dec 15, 2017 3.0 0.01 0.03
NE 171215P00004000 P Dec 15, 2017 4.0 0.17 0.19
NE 171215P00005000 P Dec 15, 2017 5.0 0.86 0.89
NE 171215P00006000 P Dec 15, 2017 6.0 1.81 1.86
NE 171215P00007000 P Dec 15, 2017 7.0 2.80 2.86
NE 171215P00008000 P Dec 15, 2017 8.0 3.80 3.90
NE 171215P00009000 P Dec 15, 2017 9.0 4.80 4.90
NE 171215P00010000 P Dec 15, 2017 10.0 5.80 5.90
NE 171222C00000500 C Dec 22, 2017 0.5 3.60 3.70
NE 171222C00001000 C Dec 22, 2017 1.0 3.10 3.25
NE 171222C00001500 C Dec 22, 2017 1.5 2.60 2.69
NE 171222C00002000 C Dec 22, 2017 2.0 2.15 2.20
NE 171222C00002500 C Dec 22, 2017 2.5 1.64 1.70
NE 171222C00003000 C Dec 22, 2017 3.0 1.16 1.23
NE 171222C00003500 C Dec 22, 2017 3.5 0.71 0.77
NE 171222C00004000 C Dec 22, 2017 4.0 0.36 0.40
NE 171222C00004500 C Dec 22, 2017 4.5 0.13 0.18
NE 171222C00005000 C Dec 22, 2017 5.0 0.00 0.07
NE 171222C00005500 C Dec 22, 2017 5.5 0.00 0.03
NE 171222C00006000 C Dec 22, 2017 6.0 0.00 0.02
NE 171222C00006500 C Dec 22, 2017 6.5 0.00 0.02
NE 171222C00007000 C Dec 22, 2017 7.0 0.00 0.02
NE 171222C00007500 C Dec 22, 2017 7.5 0.00 0.02
NE 171222C00008000 C Dec 22, 2017 8.0 0.00 0.02
NE 171222C00008500 C Dec 22, 2017 8.5 0.00 0.02
NE 171222P00000500 P Dec 22, 2017 0.5 0.00 0.02
NE 171222P00001000 P Dec 22, 2017 1.0 0.00 0.02
NE 171222P00001500 P Dec 22, 2017 1.5 0.00 0.02
NE 171222P00002000 P Dec 22, 2017 2.0 0.00 0.02
NE 171222P00002500 P Dec 22, 2017 2.5 0.00 0.02
NE 171222P00003000 P Dec 22, 2017 3.0 0.00 0.04
NE 171222P00003500 P Dec 22, 2017 3.5 0.05 0.09
NE 171222P00004000 P Dec 22, 2017 4.0 0.19 0.23
NE 171222P00004500 P Dec 22, 2017 4.5 0.47 0.51
NE 171222P00005000 P Dec 22, 2017 5.0 0.85 0.91
NE 171222P00005500 P Dec 22, 2017 5.5 1.31 1.38
NE 171222P00006000 P Dec 22, 2017 6.0 1.79 1.94
NE 171222P00006500 P Dec 22, 2017 6.5 2.32 2.41
NE 171222P00007000 P Dec 22, 2017 7.0 2.82 2.87
NE 171222P00007500 P Dec 22, 2017 7.5 3.30 3.40
NE 171222P00008000 P Dec 22, 2017 8.0 3.80 3.90
NE 171222P00008500 P Dec 22, 2017 8.5 4.30 4.40
NE 171229C00001500 C Dec 29, 2017 1.5 2.64 2.72
NE 171229C00002000 C Dec 29, 2017 2.0 2.14 2.22
NE 171229C00002500 C Dec 29, 2017 2.5 1.65 1.70
NE 171229C00003000 C Dec 29, 2017 3.0 1.17 1.25
NE 171229C00003500 C Dec 29, 2017 3.5 0.73 0.79
NE 171229C00004000 C Dec 29, 2017 4.0 0.39 0.43
NE 171229C00004500 C Dec 29, 2017 4.5 0.16 0.20
NE 171229C00005000 C Dec 29, 2017 5.0 0.05 0.08
NE 171229C00005500 C Dec 29, 2017 5.5 0.00 0.04
NE 171229C00006000 C Dec 29, 2017 6.0 0.00 0.02
NE 171229C00006500 C Dec 29, 2017 6.5 0.00 0.02
NE 171229C00007000 C Dec 29, 2017 7.0 0.00 0.02
NE 171229C00007500 C Dec 29, 2017 7.5 0.00 0.02
NE 171229P00001500 P Dec 29, 2017 1.5 0.00 0.02
NE 171229P00002000 P Dec 29, 2017 2.0 0.00 0.02
NE 171229P00002500 P Dec 29, 2017 2.5 0.00 0.03
NE 171229P00003000 P Dec 29, 2017 3.0 0.00 0.05
NE 171229P00003500 P Dec 29, 2017 3.5 0.07 0.11
NE 171229P00004000 P Dec 29, 2017 4.0 0.22 0.26
NE 171229P00004500 P Dec 29, 2017 4.5 0.50 0.53
NE 171229P00005000 P Dec 29, 2017 5.0 0.87 0.92
NE 171229P00005500 P Dec 29, 2017 5.5 1.32 1.43
NE 171229P00006000 P Dec 29, 2017 6.0 1.81 1.87
NE 171229P00006500 P Dec 29, 2017 6.5 2.31 2.36
NE 171229P00007000 P Dec 29, 2017 7.0 2.82 2.86
NE 171229P00007500 P Dec 29, 2017 7.5 3.30 3.40
NE 180119C00001000 C Jan 19, 2018 1.0 3.10 3.20
NE 180119C00002000 C Jan 19, 2018 2.0 2.15 2.21
NE 180119C00003000 C Jan 19, 2018 3.0 1.20 1.25
NE 180119C00004000 C Jan 19, 2018 4.0 0.46 0.48
NE 180119C00005000 C Jan 19, 2018 5.0 0.10 0.12
NE 180119C00006000 C Jan 19, 2018 6.0 0.02 0.03
NE 180119C00007000 C Jan 19, 2018 7.0 0.01 0.02
NE 180119C00008000 C Jan 19, 2018 8.0 0.00 0.03
NE 180119C00009000 C Jan 19, 2018 9.0 0.00 0.03
NE 180119C00010000 C Jan 19, 2018 10.0 0.00 0.02
NE 180119C00012000 C Jan 19, 2018 12.0 0.00 0.02
NE 180119C00015000 C Jan 19, 2018 15.0 0.00 0.02
NE 180119C00017000 C Jan 19, 2018 17.0 0.00 0.02
NE 180119C00020000 C Jan 19, 2018 20.0 0.00 0.02
NE 180119C00022000 C Jan 19, 2018 22.0 0.00 0.02
NE 180119C00025000 C Jan 19, 2018 25.0 0.00 0.02
NE 180119P00001000 P Jan 19, 2018 1.0 0.00 0.02
NE 180119P00002000 P Jan 19, 2018 2.0 0.00 0.03
NE 180119P00003000 P Jan 19, 2018 3.0 0.06 0.08
NE 180119P00004000 P Jan 19, 2018 4.0 0.30 0.32
NE 180119P00005000 P Jan 19, 2018 5.0 0.93 0.96
NE 180119P00006000 P Jan 19, 2018 6.0 1.83 1.88
NE 180119P00007000 P Jan 19, 2018 7.0 2.81 2.86
NE 180119P00008000 P Jan 19, 2018 8.0 3.80 3.90
NE 180119P00009000 P Jan 19, 2018 9.0 4.80 4.90
NE 180119P00010000 P Jan 19, 2018 10.0 5.80 5.90
NE 180119P00012000 P Jan 19, 2018 12.0 7.80 7.90
NE 180119P00015000 P Jan 19, 2018 15.0 10.80 10.90
NE 180119P00017000 P Jan 19, 2018 17.0 12.80 12.90
NE 180119P00020000 P Jan 19, 2018 20.0 15.80 15.90
NE 180119P00022000 P Jan 19, 2018 22.0 17.80 17.90
NE 180119P00025000 P Jan 19, 2018 25.0 20.80 20.90
NE 180316C00001000 C Mar 16, 2018 1.0 3.15 3.25
NE 180316C00002000 C Mar 16, 2018 2.0 2.20 2.32
NE 180316C00003000 C Mar 16, 2018 3.0 1.31 1.37
NE 180316C00004000 C Mar 16, 2018 4.0 0.63 0.69
NE 180316C00005000 C Mar 16, 2018 5.0 0.26 0.30
NE 180316C00006000 C Mar 16, 2018 6.0 0.09 0.12
NE 180316C00007000 C Mar 16, 2018 7.0 0.03 0.06
NE 180316C00008000 C Mar 16, 2018 8.0 0.01 0.03
NE 180316P00001000 P Mar 16, 2018 1.0 0.00 0.03
NE 180316P00002000 P Mar 16, 2018 2.0 0.04 0.06
NE 180316P00003000 P Mar 16, 2018 3.0 0.14 0.18
NE 180316P00004000 P Mar 16, 2018 4.0 0.45 0.49
NE 180316P00005000 P Mar 16, 2018 5.0 1.08 1.12
NE 180316P00006000 P Mar 16, 2018 6.0 1.89 1.95
NE 180316P00007000 P Mar 16, 2018 7.0 2.83 2.89
NE 180316P00008000 P Mar 16, 2018 8.0 3.80 3.90
NE 180615C00001000 C Jun 15, 2018 1.0 3.15 3.25
NE 180615C00002000 C Jun 15, 2018 2.0 2.22 2.54
NE 180615C00003000 C Jun 15, 2018 3.0 1.42 1.50
NE 180615C00004000 C Jun 15, 2018 4.0 0.83 0.90
NE 180615C00005000 C Jun 15, 2018 5.0 0.45 0.50
NE 180615C00006000 C Jun 15, 2018 6.0 0.23 0.28
NE 180615C00007000 C Jun 15, 2018 7.0 0.12 0.15
NE 180615C00008000 C Jun 15, 2018 8.0 0.06 0.11
NE 180615P00001000 P Jun 15, 2018 1.0 0.00 0.03
NE 180615P00002000 P Jun 15, 2018 2.0 0.05 0.10
NE 180615P00003000 P Jun 15, 2018 3.0 0.24 0.29
NE 180615P00004000 P Jun 15, 2018 4.0 0.62 0.69
NE 180615P00005000 P Jun 15, 2018 5.0 1.23 1.31
NE 180615P00006000 P Jun 15, 2018 6.0 2.01 2.08
NE 180615P00007000 P Jun 15, 2018 7.0 2.90 2.97
NE 180615P00008000 P Jun 15, 2018 8.0 3.80 3.95
NE 190118C00001000 C Jan 18, 2019 1.0 3.15 3.35
NE 190118C00002000 C Jan 18, 2019 2.0 2.14 2.47
NE 190118C00003000 C Jan 18, 2019 3.0 1.64 1.78
NE 190118C00004000 C Jan 18, 2019 4.0 1.15 1.27
NE 190118C00005000 C Jan 18, 2019 5.0 0.77 0.90
NE 190118C00007000 C Jan 18, 2019 7.0 0.33 0.50
NE 190118C00010000 C Jan 18, 2019 10.0 0.10 0.25
NE 190118P00001000 P Jan 18, 2019 1.0 0.03 0.07
NE 190118P00002000 P Jan 18, 2019 2.0 0.16 0.23
NE 190118P00003000 P Jan 18, 2019 3.0 0.44 0.54
NE 190118P00004000 P Jan 18, 2019 4.0 0.89 1.01
NE 190118P00005000 P Jan 18, 2019 5.0 1.51 1.62
NE 190118P00007000 P Jan 18, 2019 7.0 3.05 3.20
NE 190118P00010000 P Jan 18, 2019 10.0 5.80 5.95
NE 200117C00001000 C Jan 17, 2020 1.0 2.18 5.70
NE 200117C00002000 C Jan 17, 2020 2.0 2.21 2.98
NE 200117C00003000 C Jan 17, 2020 3.0 1.68 2.39
NE 200117C00004000 C Jan 17, 2020 4.0 1.27 1.92
NE 200117C00005000 C Jan 17, 2020 5.0 0.95 1.58
NE 200117C00007000 C Jan 17, 2020 7.0 0.85 0.95
NE 200117P00001000 P Jan 17, 2020 1.0 0.00 0.19
NE 200117P00002000 P Jan 17, 2020 2.0 0.23 0.47
NE 200117P00003000 P Jan 17, 2020 3.0 0.58 0.94
NE 200117P00004000 P Jan 17, 2020 4.0 1.10 1.46
NE 200117P00005000 P Jan 17, 2020 5.0 1.68 2.14
NE 200117P00007000 P Jan 17, 2020 7.0 3.15 3.65
OPRA data is delayed 15 minutes.