Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Noble Corporation Plc (NE)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 180126C00000500 C Jan 26, 2018 0.5 4.05 4.95
NE 180126C00001500 C Jan 26, 2018 1.5 3.10 4.05
NE 180126C00002000 C Jan 26, 2018 2.0 2.81 3.15
NE 180126C00002500 C Jan 26, 2018 2.5 2.44 2.68
NE 180126C00003000 C Jan 26, 2018 3.0 1.97 2.12
NE 180126C00003500 C Jan 26, 2018 3.5 1.47 1.64
NE 180126C00004000 C Jan 26, 2018 4.0 1.01 1.13
NE 180126C00004500 C Jan 26, 2018 4.5 0.54 0.62
NE 180126C00005000 C Jan 26, 2018 5.0 0.17 0.24
NE 180126C00005500 C Jan 26, 2018 5.5 0.02 0.05
NE 180126C00006000 C Jan 26, 2018 6.0 0.00 0.05
NE 180126C00006500 C Jan 26, 2018 6.5 0.00 0.04
NE 180126C00007000 C Jan 26, 2018 7.0 0.00 0.04
NE 180126C00007500 C Jan 26, 2018 7.5 0.00 0.06
NE 180126C00008500 C Jan 26, 2018 8.5 0.00 0.04
NE 180126C00009000 C Jan 26, 2018 9.0 0.00 0.04
NE 180126C00009500 C Jan 26, 2018 9.5 0.00 0.04
NE 180126C00010500 C Jan 26, 2018 10.5 0.00 0.04
NE 180126P00000500 P Jan 26, 2018 0.5 0.00 0.02
NE 180126P00001500 P Jan 26, 2018 1.5 0.00 0.02
NE 180126P00002000 P Jan 26, 2018 2.0 0.00 0.02
NE 180126P00002500 P Jan 26, 2018 2.5 0.00 0.02
NE 180126P00003000 P Jan 26, 2018 3.0 0.00 0.02
NE 180126P00003500 P Jan 26, 2018 3.5 0.00 0.02
NE 180126P00004000 P Jan 26, 2018 4.0 0.00 0.01
NE 180126P00004500 P Jan 26, 2018 4.5 0.00 0.04
NE 180126P00005000 P Jan 26, 2018 5.0 0.09 0.14
NE 180126P00005500 P Jan 26, 2018 5.5 0.41 0.46
NE 180126P00006000 P Jan 26, 2018 6.0 0.83 1.33
NE 180126P00006500 P Jan 26, 2018 6.5 1.29 2.12
NE 180126P00007000 P Jan 26, 2018 7.0 1.84 1.93
NE 180126P00007500 P Jan 26, 2018 7.5 2.35 2.43
NE 180126P00008500 P Jan 26, 2018 8.5 3.25 3.85
NE 180126P00009000 P Jan 26, 2018 9.0 3.80 4.30
NE 180126P00009500 P Jan 26, 2018 9.5 4.25 4.80
NE 180126P00010500 P Jan 26, 2018 10.5 5.30 5.80
NE 180202C00000500 C Feb 02, 2018 0.5 3.95 5.10
NE 180202C00001000 C Feb 02, 2018 1.0 3.60 4.60
NE 180202C00001500 C Feb 02, 2018 1.5 3.40 3.65
NE 180202C00002000 C Feb 02, 2018 2.0 2.75 3.15
NE 180202C00002500 C Feb 02, 2018 2.5 2.35 2.82
NE 180202C00003000 C Feb 02, 2018 3.0 0.55 2.16
NE 180202C00003500 C Feb 02, 2018 3.5 1.17 1.66
NE 180202C00004000 C Feb 02, 2018 4.0 0.89 1.16
NE 180202C00004500 C Feb 02, 2018 4.5 0.51 0.64
NE 180202C00005000 C Feb 02, 2018 5.0 0.23 0.26
NE 180202C00005500 C Feb 02, 2018 5.5 0.06 0.10
NE 180202C00006000 C Feb 02, 2018 6.0 0.00 0.05
NE 180202C00006500 C Feb 02, 2018 6.5 0.00 0.05
NE 180202C00007000 C Feb 02, 2018 7.0 0.00 0.04
NE 180202C00007500 C Feb 02, 2018 7.5 0.00 0.05
NE 180202C00008000 C Feb 02, 2018 8.0 0.00 0.04
NE 180202C00009000 C Feb 02, 2018 9.0 0.00 0.04
NE 180202C00009500 C Feb 02, 2018 9.5 0.00 0.04
NE 180202C00010500 C Feb 02, 2018 10.5 0.00 0.04
NE 180202P00000500 P Feb 02, 2018 0.5 0.00 0.02
NE 180202P00001000 P Feb 02, 2018 1.0 0.00 0.04
NE 180202P00001500 P Feb 02, 2018 1.5 0.00 0.02
NE 180202P00002000 P Feb 02, 2018 2.0 0.00 0.02
NE 180202P00002500 P Feb 02, 2018 2.5 0.00 0.02
NE 180202P00003000 P Feb 02, 2018 3.0 0.00 0.02
NE 180202P00003500 P Feb 02, 2018 3.5 0.00 0.02
NE 180202P00004000 P Feb 02, 2018 4.0 0.00 0.03
NE 180202P00004500 P Feb 02, 2018 4.5 0.02 0.05
NE 180202P00005000 P Feb 02, 2018 5.0 0.15 0.20
NE 180202P00005500 P Feb 02, 2018 5.5 0.46 0.52
NE 180202P00006000 P Feb 02, 2018 6.0 0.81 1.10
NE 180202P00006500 P Feb 02, 2018 6.5 1.29 3.05
NE 180202P00007000 P Feb 02, 2018 7.0 1.60 3.00
NE 180202P00007500 P Feb 02, 2018 7.5 2.28 3.20
NE 180202P00008000 P Feb 02, 2018 8.0 2.78 3.40
NE 180202P00009000 P Feb 02, 2018 9.0 3.80 4.15
NE 180202P00009500 P Feb 02, 2018 9.5 4.30 4.90
NE 180202P00010500 P Feb 02, 2018 10.5 5.25 5.80
NE 180209C00000500 C Feb 09, 2018 0.5 4.05 5.10
NE 180209C00001500 C Feb 09, 2018 1.5 3.45 3.65
NE 180209C00002000 C Feb 09, 2018 2.0 2.83 3.15
NE 180209C00002500 C Feb 09, 2018 2.5 2.48 2.68
NE 180209C00003000 C Feb 09, 2018 3.0 1.98 2.14
NE 180209C00003500 C Feb 09, 2018 3.5 1.49 1.67
NE 180209C00004000 C Feb 09, 2018 4.0 0.95 1.20
NE 180209C00004500 C Feb 09, 2018 4.5 0.51 0.69
NE 180209C00005000 C Feb 09, 2018 5.0 0.28 0.34
NE 180209C00005500 C Feb 09, 2018 5.5 0.09 0.14
NE 180209C00006000 C Feb 09, 2018 6.0 0.00 0.06
NE 180209C00006500 C Feb 09, 2018 6.5 0.00 0.05
NE 180209C00007000 C Feb 09, 2018 7.0 0.00 0.04
NE 180209C00007500 C Feb 09, 2018 7.5 0.00 0.04
NE 180209C00008500 C Feb 09, 2018 8.5 0.00 0.04
NE 180209C00009000 C Feb 09, 2018 9.0 0.00 0.04
NE 180209C00009500 C Feb 09, 2018 9.5 0.00 0.04
NE 180209C00010500 C Feb 09, 2018 10.5 0.00 0.04
NE 180209P00000500 P Feb 09, 2018 0.5 0.00 0.02
NE 180209P00001500 P Feb 09, 2018 1.5 0.00 0.02
NE 180209P00002000 P Feb 09, 2018 2.0 0.00 0.02
NE 180209P00002500 P Feb 09, 2018 2.5 0.00 0.02
NE 180209P00003000 P Feb 09, 2018 3.0 0.00 0.02
NE 180209P00003500 P Feb 09, 2018 3.5 0.00 0.04
NE 180209P00004000 P Feb 09, 2018 4.0 0.00 0.04
NE 180209P00004500 P Feb 09, 2018 4.5 0.05 0.09
NE 180209P00005000 P Feb 09, 2018 5.0 0.18 0.25
NE 180209P00005500 P Feb 09, 2018 5.5 0.50 0.54
NE 180209P00006000 P Feb 09, 2018 6.0 0.78 1.11
NE 180209P00006500 P Feb 09, 2018 6.5 1.20 2.57
NE 180209P00007000 P Feb 09, 2018 7.0 1.80 2.56
NE 180209P00007500 P Feb 09, 2018 7.5 2.32 3.25
NE 180209P00008500 P Feb 09, 2018 8.5 3.30 3.85
NE 180209P00009000 P Feb 09, 2018 9.0 3.80 4.25
NE 180209P00009500 P Feb 09, 2018 9.5 4.30 4.85
NE 180209P00010500 P Feb 09, 2018 10.5 5.20 5.85
NE 180216C00001000 C Feb 16, 2018 1.0 3.85 4.15
NE 180216C00002000 C Feb 16, 2018 2.0 3.00 3.15
NE 180216C00003000 C Feb 16, 2018 3.0 2.02 2.31
NE 180216C00004000 C Feb 16, 2018 4.0 1.06 1.17
NE 180216C00005000 C Feb 16, 2018 5.0 0.33 0.37
NE 180216C00006000 C Feb 16, 2018 6.0 0.04 0.06
NE 180216C00007000 C Feb 16, 2018 7.0 0.00 0.05
NE 180216C00008000 C Feb 16, 2018 8.0 0.00 0.03
NE 180216C00009000 C Feb 16, 2018 9.0 0.00 0.04
NE 180216C00010000 C Feb 16, 2018 10.0 0.00 0.04
NE 180216P00001000 P Feb 16, 2018 1.0 0.00 0.04
NE 180216P00002000 P Feb 16, 2018 2.0 0.00 0.02
NE 180216P00003000 P Feb 16, 2018 3.0 0.00 0.05
NE 180216P00004000 P Feb 16, 2018 4.0 0.00 0.05
NE 180216P00005000 P Feb 16, 2018 5.0 0.24 0.28
NE 180216P00006000 P Feb 16, 2018 6.0 0.92 0.98
NE 180216P00007000 P Feb 16, 2018 7.0 1.86 1.94
NE 180216P00008000 P Feb 16, 2018 8.0 1.96 3.30
NE 180216P00009000 P Feb 16, 2018 9.0 3.85 4.30
NE 180216P00010000 P Feb 16, 2018 10.0 4.85 5.40
NE 180223C00000500 C Feb 23, 2018 0.5 4.00 5.05
NE 180223C00001000 C Feb 23, 2018 1.0 3.95 4.15
NE 180223C00001500 C Feb 23, 2018 1.5 3.45 3.65
NE 180223C00002000 C Feb 23, 2018 2.0 2.93 3.15
NE 180223C00002500 C Feb 23, 2018 2.5 2.45 2.78
NE 180223C00003000 C Feb 23, 2018 3.0 1.87 2.26
NE 180223C00003500 C Feb 23, 2018 3.5 1.46 1.68
NE 180223C00004000 C Feb 23, 2018 4.0 1.03 1.29
NE 180223C00004500 C Feb 23, 2018 4.5 0.68 0.75
NE 180223C00005000 C Feb 23, 2018 5.0 0.36 0.44
NE 180223C00005500 C Feb 23, 2018 5.5 0.16 0.22
NE 180223C00006000 C Feb 23, 2018 6.0 0.06 0.10
NE 180223C00006500 C Feb 23, 2018 6.5 0.00 0.06
NE 180223C00007000 C Feb 23, 2018 7.0 0.00 0.04
NE 180223C00007500 C Feb 23, 2018 7.5 0.00 0.05
NE 180223C00008000 C Feb 23, 2018 8.0 0.00 0.04
NE 180223C00008500 C Feb 23, 2018 8.5 0.00 0.04
NE 180223C00009000 C Feb 23, 2018 9.0 0.00 0.04
NE 180223C00009500 C Feb 23, 2018 9.5 0.00 0.04
NE 180223C00010500 C Feb 23, 2018 10.5 0.00 0.04
NE 180223P00000500 P Feb 23, 2018 0.5 0.00 0.02
NE 180223P00001000 P Feb 23, 2018 1.0 0.00 0.02
NE 180223P00001500 P Feb 23, 2018 1.5 0.00 0.04
NE 180223P00002000 P Feb 23, 2018 2.0 0.00 0.03
NE 180223P00002500 P Feb 23, 2018 2.5 0.00 0.03
NE 180223P00003000 P Feb 23, 2018 3.0 0.00 0.03
NE 180223P00003500 P Feb 23, 2018 3.5 0.00 0.04
NE 180223P00004000 P Feb 23, 2018 4.0 0.00 0.06
NE 180223P00004500 P Feb 23, 2018 4.5 0.10 0.14
NE 180223P00005000 P Feb 23, 2018 5.0 0.28 0.33
NE 180223P00005500 P Feb 23, 2018 5.5 0.56 0.62
NE 180223P00006000 P Feb 23, 2018 6.0 0.95 1.02
NE 180223P00006500 P Feb 23, 2018 6.5 1.27 1.61
NE 180223P00007000 P Feb 23, 2018 7.0 1.67 3.10
NE 180223P00007500 P Feb 23, 2018 7.5 2.28 2.87
NE 180223P00008000 P Feb 23, 2018 8.0 2.79 3.70
NE 180223P00008500 P Feb 23, 2018 8.5 3.15 3.95
NE 180223P00009000 P Feb 23, 2018 9.0 3.75 4.25
NE 180223P00009500 P Feb 23, 2018 9.5 4.30 4.90
NE 180223P00010500 P Feb 23, 2018 10.5 5.25 5.65
NE 180302C00000500 C Mar 02, 2018 0.5 4.40 4.65
NE 180302C00001000 C Mar 02, 2018 1.0 3.95 4.15
NE 180302C00001500 C Mar 02, 2018 1.5 3.45 3.65
NE 180302C00002000 C Mar 02, 2018 2.0 2.91 3.15
NE 180302C00002500 C Mar 02, 2018 2.5 2.36 2.72
NE 180302C00003000 C Mar 02, 2018 3.0 1.94 2.22
NE 180302C00003500 C Mar 02, 2018 3.5 1.45 1.74
NE 180302C00004000 C Mar 02, 2018 4.0 1.05 1.24
NE 180302C00004500 C Mar 02, 2018 4.5 0.70 0.77
NE 180302C00005000 C Mar 02, 2018 5.0 0.39 0.46
NE 180302C00005500 C Mar 02, 2018 5.5 0.19 0.25
NE 180302C00006000 C Mar 02, 2018 6.0 0.08 0.13
NE 180302C00006500 C Mar 02, 2018 6.5 0.00 0.07
NE 180302C00007000 C Mar 02, 2018 7.0 0.00 0.04
NE 180302C00007500 C Mar 02, 2018 7.5 0.00 0.04
NE 180302C00008000 C Mar 02, 2018 8.0 0.00 0.04
NE 180302C00008500 C Mar 02, 2018 8.5 0.00 0.05
NE 180302C00009000 C Mar 02, 2018 9.0 0.00 0.04
NE 180302C00009500 C Mar 02, 2018 9.5 0.00 0.05
NE 180302C00010000 C Mar 02, 2018 10.0 0.00 0.04
NE 180302C00010500 C Mar 02, 2018 10.5 0.00 0.04
NE 180302P00000500 P Mar 02, 2018 0.5 0.00 0.02
NE 180302P00001000 P Mar 02, 2018 1.0 0.00 0.02
NE 180302P00001500 P Mar 02, 2018 1.5 0.00 0.04
NE 180302P00002000 P Mar 02, 2018 2.0 0.00 0.04
NE 180302P00002500 P Mar 02, 2018 2.5 0.00 0.04
NE 180302P00003000 P Mar 02, 2018 3.0 0.00 0.03
NE 180302P00003500 P Mar 02, 2018 3.5 0.00 0.04
NE 180302P00004000 P Mar 02, 2018 4.0 0.03 0.07
NE 180302P00004500 P Mar 02, 2018 4.5 0.12 0.17
NE 180302P00005000 P Mar 02, 2018 5.0 0.30 0.37
NE 180302P00005500 P Mar 02, 2018 5.5 0.58 0.66
NE 180302P00006000 P Mar 02, 2018 6.0 0.98 1.04
NE 180302P00006500 P Mar 02, 2018 6.5 1.28 1.60
NE 180302P00007000 P Mar 02, 2018 7.0 1.75 2.76
NE 180302P00007500 P Mar 02, 2018 7.5 2.25 3.20
NE 180302P00008000 P Mar 02, 2018 8.0 2.70 3.60
NE 180302P00008500 P Mar 02, 2018 8.5 3.25 3.65
NE 180302P00009000 P Mar 02, 2018 9.0 3.75 4.60
NE 180302P00009500 P Mar 02, 2018 9.5 3.55 4.70
NE 180302P00010000 P Mar 02, 2018 10.0 4.75 5.25
NE 180302P00010500 P Mar 02, 2018 10.5 5.25 6.00
NE 180316C00001000 C Mar 16, 2018 1.0 3.85 4.30
NE 180316C00002000 C Mar 16, 2018 2.0 3.00 3.20
NE 180316C00003000 C Mar 16, 2018 3.0 2.02 2.24
NE 180316C00004000 C Mar 16, 2018 4.0 1.15 1.20
NE 180316C00005000 C Mar 16, 2018 5.0 0.46 0.51
NE 180316C00006000 C Mar 16, 2018 6.0 0.13 0.17
NE 180316C00007000 C Mar 16, 2018 7.0 0.03 0.06
NE 180316C00008000 C Mar 16, 2018 8.0 0.00 0.05
NE 180316C00009000 C Mar 16, 2018 9.0 0.00 0.05
NE 180316C00010000 C Mar 16, 2018 10.0 0.01 0.03
NE 180316P00001000 P Mar 16, 2018 1.0 0.00 0.03
NE 180316P00002000 P Mar 16, 2018 2.0 0.00 0.02
NE 180316P00003000 P Mar 16, 2018 3.0 0.02 0.04
NE 180316P00004000 P Mar 16, 2018 4.0 0.08 0.10
NE 180316P00005000 P Mar 16, 2018 5.0 0.37 0.41
NE 180316P00006000 P Mar 16, 2018 6.0 1.02 1.08
NE 180316P00007000 P Mar 16, 2018 7.0 1.91 2.01
NE 180316P00008000 P Mar 16, 2018 8.0 2.87 5.35
NE 180316P00009000 P Mar 16, 2018 9.0 3.65 4.40
NE 180316P00010000 P Mar 16, 2018 10.0 4.70 5.55
NE 180615C00001000 C Jun 15, 2018 1.0 3.45 4.20
NE 180615C00002000 C Jun 15, 2018 2.0 2.33 3.50
NE 180615C00003000 C Jun 15, 2018 3.0 2.09 2.23
NE 180615C00004000 C Jun 15, 2018 4.0 1.33 1.40
NE 180615C00005000 C Jun 15, 2018 5.0 0.72 0.78
NE 180615C00006000 C Jun 15, 2018 6.0 0.35 0.40
NE 180615C00007000 C Jun 15, 2018 7.0 0.17 0.21
NE 180615C00008000 C Jun 15, 2018 8.0 0.07 0.10
NE 180615C00009000 C Jun 15, 2018 9.0 0.00 0.07
NE 180615C00010000 C Jun 15, 2018 10.0 0.00 0.05
NE 180615P00001000 P Jun 15, 2018 1.0 0.00 0.08
NE 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
NE 180615P00003000 P Jun 15, 2018 3.0 0.04 0.09
NE 180615P00004000 P Jun 15, 2018 4.0 0.22 0.26
NE 180615P00005000 P Jun 15, 2018 5.0 0.60 0.66
NE 180615P00006000 P Jun 15, 2018 6.0 1.21 1.30
NE 180615P00007000 P Jun 15, 2018 7.0 2.02 2.10
NE 180615P00008000 P Jun 15, 2018 8.0 2.82 3.00
NE 180615P00009000 P Jun 15, 2018 9.0 3.05 4.25
NE 180615P00010000 P Jun 15, 2018 10.0 4.15 5.25
NE 190118C00001000 C Jan 18, 2019 1.0 3.75 4.90
NE 190118C00002000 C Jan 18, 2019 2.0 2.80 3.40
NE 190118C00003000 C Jan 18, 2019 3.0 2.15 2.53
NE 190118C00004000 C Jan 18, 2019 4.0 1.65 1.77
NE 190118C00005000 C Jan 18, 2019 5.0 1.12 1.22
NE 190118C00007000 C Jan 18, 2019 7.0 0.48 0.58
NE 190118C00010000 C Jan 18, 2019 10.0 0.13 0.25
NE 190118P00001000 P Jan 18, 2019 1.0 0.00 0.09
NE 190118P00002000 P Jan 18, 2019 2.0 0.06 0.12
NE 190118P00003000 P Jan 18, 2019 3.0 0.18 0.28
NE 190118P00004000 P Jan 18, 2019 4.0 0.49 0.59
NE 190118P00005000 P Jan 18, 2019 5.0 0.95 1.02
NE 190118P00007000 P Jan 18, 2019 7.0 2.26 2.40
NE 190118P00010000 P Jan 18, 2019 10.0 4.80 5.10
NE 200117C00001000 C Jan 17, 2020 1.0 2.65 5.25
NE 200117C00002000 C Jan 17, 2020 2.0 1.04 5.60
NE 200117C00003000 C Jan 17, 2020 3.0 2.26 3.00
NE 200117C00004000 C Jan 17, 2020 4.0 1.80 2.42
NE 200117C00005000 C Jan 17, 2020 5.0 1.60 1.98
NE 200117C00007000 C Jan 17, 2020 7.0 0.80 1.30
NE 200117C00010000 C Jan 17, 2020 10.0 0.55 0.58
NE 200117P00001000 P Jan 17, 2020 1.0 0.00 0.22
NE 200117P00002000 P Jan 17, 2020 2.0 0.04 0.41
NE 200117P00003000 P Jan 17, 2020 3.0 0.27 0.55
NE 200117P00004000 P Jan 17, 2020 4.0 0.66 1.00
NE 200117P00005000 P Jan 17, 2020 5.0 1.18 1.53
NE 200117P00007000 P Jan 17, 2020 7.0 2.48 2.90
NE 200117P00010000 P Jan 17, 2020 10.0 4.95 5.40
OPRA data is delayed 15 minutes.