Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Noble Corporation Plc (NE)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 140822C00019000 C 08/22/14 19.0 8.55 8.90
NE 140822C00019500 C 08/22/14 19.5 8.05 8.40
NE 140822C00020000 C 08/22/14 20.0 7.55 7.90
NE 140822C00020500 C 08/22/14 20.5 7.05 7.40
NE 140822C00021000 C 08/22/14 21.0 6.55 6.90
NE 140822C00021500 C 08/22/14 21.5 6.05 6.40
NE 140822C00022000 C 08/22/14 22.0 5.55 5.90
NE 140822C00022500 C 08/22/14 22.5 5.05 5.40
NE 140822C00023000 C 08/22/14 23.0 4.55 4.90
NE 140822C00023500 C 08/22/14 23.5 4.05 4.40
NE 140822C00024000 C 08/22/14 24.0 3.45 3.90
NE 140822C00024500 C 08/22/14 24.5 3.05 3.45
NE 140822C00025000 C 08/22/14 25.0 2.63 2.91
NE 140822C00025500 C 08/22/14 25.5 2.13 2.40
NE 140822C00026000 C 08/22/14 26.0 1.63 1.90
NE 140822C00026500 C 08/22/14 26.5 0.98 1.41
NE 140822C00027000 C 08/22/14 27.0 0.75 0.93
NE 140822C00027500 C 08/22/14 27.5 0.43 0.50
NE 140822C00028000 C 08/22/14 28.0 0.17 0.20
NE 140822C00028500 C 08/22/14 28.5 0.04 0.10
NE 140822C00029000 C 08/22/14 29.0 0.00 0.12
NE 140822C00029500 C 08/22/14 29.5 0.00 0.03
NE 140822C00030000 C 08/22/14 30.0 0.00 0.11
NE 140822C00030500 C 08/22/14 30.5 0.00 0.11
NE 140822C00031000 C 08/22/14 31.0 0.00 0.11
NE 140822C00031500 C 08/22/14 31.5 0.00 0.11
NE 140822C00032000 C 08/22/14 32.0 0.00 0.11
NE 140822C00032500 C 08/22/14 32.5 0.00 0.11
NE 140822C00033000 C 08/22/14 33.0 0.00 0.11
NE 140822C00033500 C 08/22/14 33.5 0.00 0.08
NE 140822C00034000 C 08/22/14 34.0 0.00 0.04
NE 140822C00034500 C 08/22/14 34.5 0.00 0.04
NE 140822C00035000 C 08/22/14 35.0 0.00 0.04
NE 140822P00019000 P 08/22/14 19.0 0.00 0.04
NE 140822P00019500 P 08/22/14 19.5 0.00 0.04
NE 140822P00020000 P 08/22/14 20.0 0.00 0.04
NE 140822P00020500 P 08/22/14 20.5 0.00 0.04
NE 140822P00021000 P 08/22/14 21.0 0.00 0.04
NE 140822P00021500 P 08/22/14 21.5 0.00 0.04
NE 140822P00022000 P 08/22/14 22.0 0.00 0.04
NE 140822P00022500 P 08/22/14 22.5 0.00 0.04
NE 140822P00023000 P 08/22/14 23.0 0.00 0.06
NE 140822P00023500 P 08/22/14 23.5 0.00 0.08
NE 140822P00024000 P 08/22/14 24.0 0.00 0.11
NE 140822P00024500 P 08/22/14 24.5 0.00 0.11
NE 140822P00025000 P 08/22/14 25.0 0.00 0.11
NE 140822P00025500 P 08/22/14 25.5 0.00 0.08
NE 140822P00026000 P 08/22/14 26.0 0.00 0.08
NE 140822P00026500 P 08/22/14 26.5 0.02 0.08
NE 140822P00027000 P 08/22/14 27.0 0.03 0.08
NE 140822P00027500 P 08/22/14 27.5 0.11 0.14
NE 140822P00028000 P 08/22/14 28.0 0.31 0.36
NE 140822P00028500 P 08/22/14 28.5 0.67 0.84
NE 140822P00029000 P 08/22/14 29.0 1.12 1.36
NE 140822P00029500 P 08/22/14 29.5 1.61 1.86
NE 140822P00030000 P 08/22/14 30.0 2.11 2.34
NE 140822P00030500 P 08/22/14 30.5 2.61 2.84
NE 140822P00031000 P 08/22/14 31.0 3.10 3.35
NE 140822P00031500 P 08/22/14 31.5 3.60 3.85
NE 140822P00032000 P 08/22/14 32.0 4.10 4.35
NE 140822P00032500 P 08/22/14 32.5 4.60 4.85
NE 140822P00033000 P 08/22/14 33.0 5.10 5.35
NE 140822P00033500 P 08/22/14 33.5 5.60 5.85
NE 140822P00034000 P 08/22/14 34.0 6.10 6.35
NE 140822P00034500 P 08/22/14 34.5 6.60 6.85
NE 140822P00035000 P 08/22/14 35.0 7.10 7.35
NE 140920C00019500 C 09/20/14 19.5 8.05 8.45
NE 140920C00020000 C 09/20/14 20.0 7.55 7.95
NE 140920C00020500 C 09/20/14 20.5 7.05 7.45
NE 140920C00021000 C 09/20/14 21.0 6.55 6.95
NE 140920C00021500 C 09/20/14 21.5 6.05 6.45
NE 140920C00022000 C 09/20/14 22.0 5.55 5.95
NE 140920C00022500 C 09/20/14 22.5 4.75 5.45
NE 140920C00023000 C 09/20/14 23.0 4.65 4.95
NE 140920C00023500 C 09/20/14 23.5 4.10 4.45
NE 140920C00024000 C 09/20/14 24.0 3.30 3.95
NE 140920C00024500 C 09/20/14 24.5 3.10 3.45
NE 140920C00025000 C 09/20/14 25.0 2.40 2.97
NE 140920C00025500 C 09/20/14 25.5 2.23 2.50
NE 140920C00026000 C 09/20/14 26.0 1.83 2.06
NE 140920C00026500 C 09/20/14 26.5 1.46 1.65
NE 140920C00027000 C 09/20/14 27.0 1.20 1.25
NE 140920C00027500 C 09/20/14 27.5 0.89 0.92
NE 140920C00028000 C 09/20/14 28.0 0.62 0.65
NE 140920C00028500 C 09/20/14 28.5 0.42 0.45
NE 140920C00029000 C 09/20/14 29.0 0.30 0.31
NE 140920C00029500 C 09/20/14 29.5 0.21 0.23
NE 140920C00030000 C 09/20/14 30.0 0.15 0.17
NE 140920C00030500 C 09/20/14 30.5 0.05 0.15
NE 140920C00031000 C 09/20/14 31.0 0.04 0.14
NE 140920C00031500 C 09/20/14 31.5 0.04 0.14
NE 140920C00032000 C 09/20/14 32.0 0.02 0.10
NE 140920C00032500 C 09/20/14 32.5 0.02 0.14
NE 140920C00033000 C 09/20/14 33.0 0.01 0.10
NE 140920C00033500 C 09/20/14 33.5 0.01 0.14
NE 140920C00034000 C 09/20/14 34.0 0.00 0.13
NE 140920P00019500 P 09/20/14 19.5 0.00 0.07
NE 140920P00020000 P 09/20/14 20.0 0.00 0.04
NE 140920P00020500 P 09/20/14 20.5 0.00 0.11
NE 140920P00021000 P 09/20/14 21.0 0.00 0.11
NE 140920P00021500 P 09/20/14 21.5 0.00 0.12
NE 140920P00022000 P 09/20/14 22.0 0.00 0.11
NE 140920P00022500 P 09/20/14 22.5 0.01 0.12
NE 140920P00023000 P 09/20/14 23.0 0.01 0.12
NE 140920P00023500 P 09/20/14 23.5 0.01 0.12
NE 140920P00024000 P 09/20/14 24.0 0.03 0.07
NE 140920P00024500 P 09/20/14 24.5 0.05 0.14
NE 140920P00025000 P 09/20/14 25.0 0.07 0.14
NE 140920P00025500 P 09/20/14 25.5 0.10 0.17
NE 140920P00026000 P 09/20/14 26.0 0.15 0.17
NE 140920P00026500 P 09/20/14 26.5 0.22 0.25
NE 140920P00027000 P 09/20/14 27.0 0.35 0.38
NE 140920P00027500 P 09/20/14 27.5 0.53 0.55
NE 140920P00028000 P 09/20/14 28.0 0.76 0.79
NE 140920P00028500 P 09/20/14 28.5 1.07 1.11
NE 140920P00029000 P 09/20/14 29.0 1.42 1.52
NE 140920P00029500 P 09/20/14 29.5 1.83 1.98
NE 140920P00030000 P 09/20/14 30.0 2.25 2.45
NE 140920P00030500 P 09/20/14 30.5 2.70 2.94
NE 140920P00031000 P 09/20/14 31.0 3.15 3.50
NE 140920P00031500 P 09/20/14 31.5 3.65 4.15
NE 140920P00032000 P 09/20/14 32.0 4.10 4.45
NE 140920P00032500 P 09/20/14 32.5 4.60 4.85
NE 140920P00033000 P 09/20/14 33.0 5.10 5.80
NE 140920P00033500 P 09/20/14 33.5 5.60 5.95
NE 140920P00034000 P 09/20/14 34.0 6.10 6.45
NE 141018C00019000 C 10/18/14 19.0 8.25 8.95
NE 141018C00020000 C 10/18/14 20.0 7.65 8.00
NE 141018C00021000 C 10/18/14 21.0 6.25 7.00
NE 141018C00022000 C 10/18/14 22.0 5.30 6.00
NE 141018C00023000 C 10/18/14 23.0 4.30 5.05
NE 141018C00024000 C 10/18/14 24.0 3.40 4.05
NE 141018C00025000 C 10/18/14 25.0 2.89 3.15
NE 141018C00026000 C 10/18/14 26.0 2.23 2.33
NE 141018C00027000 C 10/18/14 27.0 1.57 1.60
NE 141018C00028000 C 10/18/14 28.0 1.03 1.06
NE 141018C00029000 C 10/18/14 29.0 0.63 0.66
NE 141018C00030000 C 10/18/14 30.0 0.39 0.42
NE 141018C00031000 C 10/18/14 31.0 0.23 0.26
NE 141018C00032000 C 10/18/14 32.0 0.08 0.21
NE 141018C00033000 C 10/18/14 33.0 0.03 0.20
NE 141018C00034000 C 10/18/14 34.0 0.02 0.17
NE 141018C00035000 C 10/18/14 35.0 0.01 0.16
NE 141018P00019000 P 10/18/14 19.0 0.01 0.04
NE 141018P00020000 P 10/18/14 20.0 0.01 0.12
NE 141018P00021000 P 10/18/14 21.0 0.02 0.13
NE 141018P00022000 P 10/18/14 22.0 0.04 0.15
NE 141018P00023000 P 10/18/14 23.0 0.03 0.21
NE 141018P00024000 P 10/18/14 24.0 0.12 0.16
NE 141018P00025000 P 10/18/14 25.0 0.22 0.25
NE 141018P00026000 P 10/18/14 26.0 0.39 0.44
NE 141018P00027000 P 10/18/14 27.0 0.71 0.74
NE 141018P00028000 P 10/18/14 28.0 1.15 1.19
NE 141018P00029000 P 10/18/14 29.0 1.75 1.81
NE 141018P00030000 P 10/18/14 30.0 2.50 2.71
NE 141018P00031000 P 10/18/14 31.0 3.30 3.75
NE 141018P00032000 P 10/18/14 32.0 4.20 4.70
NE 141018P00033000 P 10/18/14 33.0 5.15 5.85
NE 141018P00034000 P 10/18/14 34.0 6.15 6.85
NE 141018P00035000 P 10/18/14 35.0 7.10 7.80
NE 141220C00018000 C 12/20/14 18.0 9.65 9.95
NE 141220C00019000 C 12/20/14 19.0 8.65 9.10
NE 141220C00020000 C 12/20/14 20.0 7.65 8.00
NE 141220C00021000 C 12/20/14 21.0 6.70 7.00
NE 141220C00022000 C 12/20/14 22.0 5.70 6.05
NE 141220C00023000 C 12/20/14 23.0 4.75 5.15
NE 141220C00024000 C 12/20/14 24.0 3.90 4.25
NE 141220C00025000 C 12/20/14 25.0 3.15 3.45
NE 141220C00026000 C 12/20/14 26.0 2.48 2.66
NE 141220C00027000 C 12/20/14 27.0 1.95 2.03
NE 141220C00028000 C 12/20/14 28.0 1.37 1.48
NE 141220C00029000 C 12/20/14 29.0 0.95 1.05
NE 141220C00030000 C 12/20/14 30.0 0.66 0.75
NE 141220C00031000 C 12/20/14 31.0 0.38 0.53
NE 141220C00032000 C 12/20/14 32.0 0.25 0.37
NE 141220C00033000 C 12/20/14 33.0 0.14 0.32
NE 141220C00034000 C 12/20/14 34.0 0.08 0.25
NE 141220C00035000 C 12/20/14 35.0 0.07 0.20
NE 141220C00036000 C 12/20/14 36.0 0.04 0.23
NE 141220P00018000 P 12/20/14 18.0 0.02 0.20
NE 141220P00019000 P 12/20/14 19.0 0.04 0.22
NE 141220P00020000 P 12/20/14 20.0 0.03 0.25
NE 141220P00021000 P 12/20/14 21.0 0.07 0.24
NE 141220P00022000 P 12/20/14 22.0 0.16 0.31
NE 141220P00023000 P 12/20/14 23.0 0.29 0.43
NE 141220P00024000 P 12/20/14 24.0 0.44 0.53
NE 141220P00025000 P 12/20/14 25.0 0.66 0.75
NE 141220P00026000 P 12/20/14 26.0 1.00 1.07
NE 141220P00027000 P 12/20/14 27.0 1.36 1.40
NE 141220P00028000 P 12/20/14 28.0 1.82 1.98
NE 141220P00029000 P 12/20/14 29.0 2.41 2.61
NE 141220P00030000 P 12/20/14 30.0 3.15 3.35
NE 141220P00031000 P 12/20/14 31.0 3.90 4.15
NE 141220P00032000 P 12/20/14 32.0 4.80 5.30
NE 141220P00033000 P 12/20/14 33.0 5.70 6.20
NE 141220P00034000 P 12/20/14 34.0 6.65 7.05
NE 141220P00035000 P 12/20/14 35.0 7.40 8.10
NE 141220P00036000 P 12/20/14 36.0 8.50 9.05
NE 150117C00018000 C 01/17/15 18.0 9.55 10.00
NE 150117C00019000 C 01/17/15 19.0 8.65 9.00
NE 150117C00020000 C 01/17/15 20.0 7.60 8.05
NE 150117C00021000 C 01/17/15 21.0 6.70 7.05
NE 150117C00022000 C 01/17/15 22.0 5.70 6.10
NE 150117C00023000 C 01/17/15 23.0 4.80 5.25
NE 150117C00024000 C 01/17/15 24.0 3.95 4.30
NE 150117C00025000 C 01/17/15 25.0 3.20 3.50
NE 150117C00026000 C 01/17/15 26.0 2.51 2.78
NE 150117C00027000 C 01/17/15 27.0 1.96 2.17
NE 150117C00028000 C 01/17/15 28.0 1.50 1.65
NE 150117C00029000 C 01/17/15 29.0 1.02 1.24
NE 150117C00030000 C 01/17/15 30.0 0.81 0.88
NE 150117C00031000 C 01/17/15 31.0 0.50 0.65
NE 150117C00032000 C 01/17/15 32.0 0.40 0.48
NE 150117C00033000 C 01/17/15 33.0 0.18 0.35
NE 150117C00034000 C 01/17/15 34.0 0.12 0.25
NE 150117C00035000 C 01/17/15 35.0 0.07 0.20
NE 150117C00036000 C 01/17/15 36.0 0.03 0.25
NE 150117P00018000 P 01/17/15 18.0 0.05 0.25
NE 150117P00019000 P 01/17/15 19.0 0.02 0.25
NE 150117P00020000 P 01/17/15 20.0 0.10 0.24
NE 150117P00021000 P 01/17/15 21.0 0.13 0.28
NE 150117P00022000 P 01/17/15 22.0 0.24 0.38
NE 150117P00023000 P 01/17/15 23.0 0.38 0.54
NE 150117P00024000 P 01/17/15 24.0 0.55 0.75
NE 150117P00025000 P 01/17/15 25.0 0.79 0.95
NE 150117P00026000 P 01/17/15 26.0 1.12 1.25
NE 150117P00027000 P 01/17/15 27.0 1.50 1.61
NE 150117P00028000 P 01/17/15 28.0 2.00 2.13
NE 150117P00029000 P 01/17/15 29.0 2.60 2.73
NE 150117P00030000 P 01/17/15 30.0 3.30 3.65
NE 150117P00031000 P 01/17/15 31.0 4.05 4.65
NE 150117P00032000 P 01/17/15 32.0 4.90 5.45
NE 150117P00033000 P 01/17/15 33.0 5.75 6.15
NE 150117P00034000 P 01/17/15 34.0 6.65 7.20
NE 150117P00035000 P 01/17/15 35.0 7.50 8.05
NE 150117P00036000 P 01/17/15 36.0 8.45 9.10
NE 150320C00015000 C 03/20/15 15.0 12.25 13.00
NE 150320C00016000 C 03/20/15 16.0 11.25 11.95
NE 150320C00018000 C 03/20/15 18.0 9.50 10.00
NE 150320C00019000 C 03/20/15 19.0 8.55 9.00
NE 150320C00020000 C 03/20/15 20.0 7.60 8.05
NE 150320C00021000 C 03/20/15 21.0 6.65 7.10
NE 150320C00022000 C 03/20/15 22.0 5.55 6.15
NE 150320C00023000 C 03/20/15 23.0 4.85 5.30
NE 150320C00024000 C 03/20/15 24.0 4.05 4.50
NE 150320C00025000 C 03/20/15 25.0 3.35 3.75
NE 150320C00026000 C 03/20/15 26.0 2.74 3.05
NE 150320C00027000 C 03/20/15 27.0 2.17 2.47
NE 150320C00028000 C 03/20/15 28.0 1.81 1.97
NE 150320C00029000 C 03/20/15 29.0 1.25 1.56
NE 150320C00030000 C 03/20/15 30.0 1.10 1.17
NE 150320C00031000 C 03/20/15 31.0 0.71 0.95
NE 150320C00032000 C 03/20/15 32.0 0.53 0.75
NE 150320C00033000 C 03/20/15 33.0 0.39 0.58
NE 150320C00034000 C 03/20/15 34.0 0.28 0.47
NE 150320C00035000 C 03/20/15 35.0 0.19 0.38
NE 150320C00036000 C 03/20/15 36.0 0.12 0.31
NE 150320C00037000 C 03/20/15 37.0 0.08 0.28
NE 150320C00038000 C 03/20/15 38.0 0.04 0.25
NE 150320C00039000 C 03/20/15 39.0 0.01 0.25
NE 150320P00015000 P 03/20/15 15.0 0.00 0.25
NE 150320P00016000 P 03/20/15 16.0 0.00 0.25
NE 150320P00018000 P 03/20/15 18.0 0.05 0.25
NE 150320P00019000 P 03/20/15 19.0 0.11 0.26
NE 150320P00020000 P 03/20/15 20.0 0.21 0.35
NE 150320P00021000 P 03/20/15 21.0 0.32 0.49
NE 150320P00022000 P 03/20/15 22.0 0.50 0.66
NE 150320P00023000 P 03/20/15 23.0 0.68 0.88
NE 150320P00024000 P 03/20/15 24.0 0.93 1.17
NE 150320P00025000 P 03/20/15 25.0 1.23 1.50
NE 150320P00026000 P 03/20/15 26.0 1.61 1.77
NE 150320P00027000 P 03/20/15 27.0 2.06 2.20
NE 150320P00028000 P 03/20/15 28.0 2.59 2.76
NE 150320P00029000 P 03/20/15 29.0 3.20 3.45
NE 150320P00030000 P 03/20/15 30.0 3.85 4.50
NE 150320P00031000 P 03/20/15 31.0 4.55 5.25
NE 150320P00032000 P 03/20/15 32.0 5.40 6.05
NE 150320P00033000 P 03/20/15 33.0 6.30 6.90
NE 150320P00034000 P 03/20/15 34.0 7.15 7.75
NE 150320P00035000 P 03/20/15 35.0 8.05 8.65
NE 150320P00036000 P 03/20/15 36.0 9.00 9.75
NE 150320P00037000 P 03/20/15 37.0 9.85 10.85
NE 150320P00038000 P 03/20/15 38.0 10.80 11.70
NE 150320P00039000 P 03/20/15 39.0 11.75 12.75
NE 160115C00015000 C 01/15/16 15.0 12.20 13.10
NE 160115C00018000 C 01/15/16 18.0 9.25 10.05
NE 160115C00020000 C 01/15/16 20.0 7.30 8.15
NE 160115C00023000 C 01/15/16 23.0 4.80 5.65
NE 160115C00025000 C 01/15/16 25.0 3.85 4.40
NE 160115C00027000 C 01/15/16 27.0 2.64 3.35
NE 160115C00030000 C 01/15/16 30.0 1.95 2.18
NE 160115C00032000 C 01/15/16 32.0 1.18 1.62
NE 160115C00035000 C 01/15/16 35.0 0.72 1.03
NE 160115C00037000 C 01/15/16 37.0 0.41 0.84
NE 160115C00040000 C 01/15/16 40.0 0.19 0.62
NE 160115P00015000 P 01/15/16 15.0 0.12 0.56
NE 160115P00018000 P 01/15/16 18.0 0.51 0.96
NE 160115P00020000 P 01/15/16 20.0 0.97 1.41
NE 160115P00023000 P 01/15/16 23.0 1.92 2.43
NE 160115P00025000 P 01/15/16 25.0 2.70 3.45
NE 160115P00027000 P 01/15/16 27.0 3.80 4.50
NE 160115P00030000 P 01/15/16 30.0 5.65 6.05
NE 160115P00032000 P 01/15/16 32.0 7.10 8.05
NE 160115P00035000 P 01/15/16 35.0 9.30 10.25
NE 160115P00037000 P 01/15/16 37.0 11.25 12.30
NE 160115P00040000 P 01/15/16 40.0 14.00 15.35

OPRA data is delayed 15 minutes.