GWPH

GW Pharmaceuticals Plc (GWPH) Option Chain

$86.7
*  
1.18
1.34%
Get GWPH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading GWPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


GWPH Options:  Type:

Option Chain for GW Pharmaceuticals Plc ( GWPH)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
September 2014
Sep 20, 2014 11.00 6.50 8.30 0 15 GWPH 79.00 Sep 20, 2014 0.60 0.25 0 25
Sep 20, 2014 6.30 -1.70 6.20 7.00 16 28 GWPH 80.00 Sep 20, 2014 0.05 0.05 1 335
Sep 20, 2014 9.40 5.20 6.00 0 232 GWPH 81.00 Sep 20, 2014 0.05 -0.42 0.10 3 33
Sep 20, 2014 3.40 1.60 3.60 0 30 GWPH 84.00 Sep 20, 2014 0.20 0.15 0 400
Sep 20, 2014 1.50 -4.20 1.25 1.95 3 234 GWPH 85.00 Sep 20, 2014 0.15 -0.10 0.25 4 445
Sep 20, 2014 0.60 -2.70 0.25 1.00 20 32 GWPH 86.00 Sep 20, 2014 0.10 -0.50 0.25 12 46
Sep 20, 2014 0.05 -0.45 0.20 2 45 GWPH 89.00 Sep 20, 2014 2.87 1.17 1.95 3.20 10 32
Sep 20, 2014 0.10 -0.33 0.05 1 690 GWPH 90.00 Sep 20, 2014 3.30 0.95 3.00 3.80 23 137
Sep 20, 2014 0.10 -0.20 0.15 2 200 GWPH 91.00 Sep 20, 2014 4.97 0.97 3.40 5.00 5 27
Sep 20, 2014 0.05 -0.40 0.15 2 144 GWPH 94.00 Sep 20, 2014 8.97 5.90 7.90 0 11
Sep 20, 2014 0.03 -0.11 0.10 6 612 GWPH 95.00 Sep 20, 2014 7.64 0.46 6.80 9.10 1 8
Sep 26, 2014 11.80 7.60 8.50 0 22 GWPH 79.00 Sep 26, 2014 0.50 0.25 0.55 2 18
Sep 26, 2014 6.70 7.70 0 GWPH 80.00 Sep 26, 2014 0.64 0.35 0.60 1 38
Sep 26, 2014 5.90 6.60 0 GWPH 81.00 Sep 26, 2014 0.79 0.50 0.85 0 11
Sep 26, 2014 5.10 5.80 0 GWPH 82.00 Sep 26, 2014 0.90 -0.05 0.70 1.05 5 38
Sep 26, 2014 4.40 5.10 0 GWPH 83.00 Sep 26, 2014 1.15 0.10 0.95 1.25 13 22
Sep 26, 2014 3.70 3.70 4.40 1 GWPH 84.00 Sep 26, 2014 1.25 -1.25 1.25 1.70 1 20
Sep 26, 2014 3.30 -8.60 3.20 3.80 8 14 GWPH 85.00 Sep 26, 2014 2.00 0.26 1.70 2.05 3 26
Sep 26, 2014 3.80 2.60 3.20 0 2 GWPH 86.00 Sep 26, 2014 2.50 0.77 2.05 2.75 2 14
Sep 26, 2014 2.45 -1.75 2.10 2.70 1 2 GWPH 87.00 Sep 26, 2014 2.49 2.60 3.30 52
Sep 26, 2014 1.95 -2.93 1.75 2.25 2 21 GWPH 88.00 Sep 26, 2014 3.19 0.84 3.10 3.80 0 55
Sep 26, 2014 1.60 -0.82 1.40 1.85 1 45 GWPH 89.00 Sep 26, 2014 3.50 -0.09 3.80 4.50 0 15
Sep 26, 2014 1.40 -0.50 1.10 1.50 3 86 GWPH 90.00 Sep 26, 2014 4.00 4.40 5.20 0 28
Sep 26, 2014 1.00 -1.95 0.85 1.30 3 27 GWPH 91.00 Sep 26, 2014 7.90 5.00 5.90 0 11
Sep 26, 2014 0.85 -1.15 0.70 1.10 4 48 GWPH 92.00 Sep 26, 2014 6.50 5.80 6.70 0 0
Sep 26, 2014 0.70 -0.40 0.50 0.65 3 38 GWPH 93.00 Sep 26, 2014 6.60 7.50 0
Sep 26, 2014 0.60 -0.65 0.35 0.70 1 31 GWPH 94.00 Sep 26, 2014 7.40 8.40 0
Sep 26, 2014 0.50 -0.30 0.40 0.55 5 126 GWPH 95.00 Sep 26, 2014 8.00 8.30 9.30 0 3
October 2014
Oct 03, 2014 8.20 9.10 0 GWPH 79.00 Oct 03, 2014 1.27 -0.33 0.95 1.50 10 10
Oct 03, 2014 11.40 7.60 8.50 0 10 GWPH 80.00 Oct 03, 2014 1.30 1.20 1.65 0 19
Oct 03, 2014 6.70 7.60 0 GWPH 81.00 Oct 03, 2014 1.60 1.45 2.00 0 12
Oct 03, 2014 6.20 6.90 0 GWPH 82.00 Oct 03, 2014 1.98 1.75 2.30 10
Oct 03, 2014 5.40 6.50 0 GWPH 83.00 Oct 03, 2014 2.19 2.05 2.65 0 11
Oct 03, 2014 4.70 5.60 0 GWPH 84.00 Oct 03, 2014 2.80 0.31 2.40 3.00 1 7
Oct 03, 2014 4.50 -2.50 4.40 5.00 3 1 GWPH 85.00 Oct 03, 2014 4.05 2.80 3.50 0 3
Oct 03, 2014 7.17 3.80 4.50 0 16 GWPH 86.00 Oct 03, 2014 2.10 3.30 4.00 0 1
Oct 03, 2014 3.20 4.00 0 GWPH 87.00 Oct 03, 2014 3.80 0.20 3.80 4.50 9 17
Oct 03, 2014 3.20 -1.30 2.95 3.60 3 1 GWPH 88.00 Oct 03, 2014 4.60 0.10 4.30 5.10 1 1
Oct 03, 2014 2.68 -2.27 2.60 3.20 1 23 GWPH 89.00 Oct 03, 2014 4.90 0.70 4.90 5.70 11 11
Oct 03, 2014 2.45 -0.75 2.25 2.85 1 8 GWPH 90.00 Oct 03, 2014 6.40 0.20 5.60 6.40 1 2
Oct 03, 2014 2.00 -2.05 1.95 2.50 3 1 GWPH 91.00 Oct 03, 2014 5.00 6.30 7.10 0 1
Oct 03, 2014 2.40 1.65 2.25 0 27 GWPH 92.00 Oct 03, 2014 7.00 7.80 0
Oct 03, 2014 3.50 1.40 2.00 0 24 GWPH 93.00 Oct 03, 2014 9.10 7.70 8.60 0 11
Oct 03, 2014 3.25 1.10 1.75 0 22 GWPH 94.00 Oct 03, 2014 8.50 9.40 0
Oct 03, 2014 2.75 1.00 1.55 0 37 GWPH 95.00 Oct 03, 2014 9.20 10.20 0
Oct 10, 2014 9.00 9.90 0 GWPH 79.00 Oct 10, 2014 2.20 1.55 2.30 0 2
Oct 10, 2014 8.40 9.40 0 GWPH 80.00 Oct 10, 2014 1.85 2.55 0
Oct 10, 2014 7.60 8.50 0 GWPH 81.00 Oct 10, 2014 2.95 2.20 2.90 0 11
Oct 10, 2014 7.10 7.80 0 GWPH 82.00 Oct 10, 2014 2.55 3.20 0
Oct 10, 2014 6.30 7.20 0 GWPH 83.00 Oct 10, 2014 2.85 3.60 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.