GWPH

GW Pharmaceuticals Plc (GWPH) Option Chain

$91.19
*  
3.06
3.25%
Get GWPH Alerts
*Delayed - data as of Aug. 28, 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:
Aug 14 | Sep 14 | Oct 14 | Nov 14 | Feb 15 | Near Term | All

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
Sep 05, 2014 1.20 0.40 0.75 0 22 GWPH 100.00 Sep 05, 2014 7.50 10.40 0
Sep 05, 2014 9.00 7.70 10.90 0 3 GWPH 83.00 Sep 05, 2014 2.90 0
Sep 05, 2014 9.10 7.00 10.00 0 1 GWPH 84.00 Sep 05, 2014 0.05 2.15 0
Sep 05, 2014 7.95 6.10 9.20 0 11 GWPH 85.00 Sep 05, 2014 2.00 0.60 0.25 1.25 24 6
Sep 05, 2014 7.00 5.40 8.40 0 3 GWPH 86.00 Sep 05, 2014 0.70 -0.19 0.35 1.50 1 19
Sep 05, 2014 4.11 4.60 7.70 0 6 GWPH 87.00 Sep 05, 2014 1.09 0.29 0.50 1.95 0 7
Sep 05, 2014 5.00 4.10 7.00 0 2 GWPH 88.00 Sep 05, 2014 0.95 0.05 2.60 0 5
Sep 05, 2014 5.15 -2.19 3.40 5.00 1 11 GWPH 89.00 Sep 05, 2014 2.50 1.15 2.50 0 2
Sep 05, 2014 4.10 0.50 2.90 4.70 1 17 GWPH 90.00 Sep 05, 2014 2.05 1.05 2.40 3.20 1 36
Sep 05, 2014 3.20 -2.70 2.50 3.90 3 32 GWPH 91.00 Sep 05, 2014 1.30 3.60 0
Sep 05, 2014 2.80 -1.20 1.95 3.20 1 9 GWPH 92.00 Sep 05, 2014 2.40 -0.29 1.70 4.10 1 10
Sep 05, 2014 3.70 1.55 2.25 0 15 GWPH 93.00 Sep 05, 2014 3.11 2.30 4.70 1
Sep 05, 2014 2.36 -1.44 1.20 2.70 1 38 GWPH 94.00 Sep 05, 2014 2.90 5.70 0
Sep 05, 2014 1.00 -1.60 1.00 2.05 1 28 GWPH 95.00 Sep 05, 2014 3.99 3.70 6.30 0 10
Sep 05, 2014 1.85 0.60 2.50 0 41 GWPH 96.00 Sep 05, 2014 4.30 6.80 0
Sep 05, 2014 1.80 0.20 3.50 0 17 GWPH 97.00 Sep 05, 2014 5.10 7.80 0
Sep 05, 2014 2.30 0.05 3.30 0 28 GWPH 98.00 Sep 05, 2014 5.90 8.40 0
Sep 05, 2014 1.50 0.05 3.10 0 4 GWPH 99.00 Sep 05, 2014 6.70 9.40 0
Sep 12, 2014 1.70 -0.45 1.00 2.10 3 54 GWPH 100.00 Sep 12, 2014 13.50 8.50 11.10 0 11
Sep 12, 2014 8.60 11.70 0 GWPH 83.00 Sep 12, 2014 3.60 0.05 4.60 0 11
Sep 12, 2014 9.47 7.90 10.80 0 15 GWPH 84.00 Sep 12, 2014 7.40 0.05 3.10 0 22
Sep 12, 2014 9.40 -3.20 7.20 10.20 1 55 GWPH 85.00 Sep 12, 2014 2.40 0.10 2.85 0 27
Sep 12, 2014 6.40 9.40 0 GWPH 86.00 Sep 12, 2014 0.30 3.80 0
Sep 12, 2014 6.20 5.90 8.80 0 22 GWPH 87.00 Sep 12, 2014 0.70 4.60 0
Sep 12, 2014 8.60 5.20 8.10 0 8 GWPH 88.00 Sep 12, 2014 1.82 1.30 4.80 0 23
Sep 12, 2014 5.00 4.70 7.50 0 15 GWPH 89.00 Sep 12, 2014 4.50 1.70 4.20 0 13
Sep 12, 2014 4.60 0.30 4.10 5.60 1 65 GWPH 90.00 Sep 12, 2014 5.60 2.10 5.10 0 20
Sep 12, 2014 5.50 3.60 5.00 0 2 GWPH 91.00 Sep 12, 2014 8.20 2.70 5.40 0 11
Sep 12, 2014 7.30 3.20 4.40 0 30 GWPH 92.00 Sep 12, 2014 3.10 5.70 0
Sep 12, 2014 5.72 2.80 5.80 0 47 GWPH 93.00 Sep 12, 2014 3.70 6.30 0
Sep 12, 2014 5.00 2.40 4.40 0 3 GWPH 94.00 Sep 12, 2014 8.00 4.30 6.90 0 11
Sep 12, 2014 2.54 2.10 3.40 0 69 GWPH 95.00 Sep 12, 2014 4.90 7.40 0
Sep 12, 2014 2.80 -0.40 1.80 4.00 1 17 GWPH 96.00 Sep 12, 2014 5.70 8.00 0
Sep 12, 2014 4.50 1.50 4.40 0 23 GWPH 97.00 Sep 12, 2014 6.30 8.70 0
Sep 12, 2014 2.12 1.10 4.80 0 6 GWPH 98.00 Sep 12, 2014 7.10 9.40 0
Sep 12, 2014 2.30 0.70 3.10 0 23 GWPH 99.00 Sep 12, 2014 7.70 10.20 0
Sep 20, 2014 2.60 -0.50 2.00 2.50 10 384 GWPH 100.00 Sep 20, 2014 7.90 -1.70 8.90 11.50 2 10
Sep 20, 2014 8.80 11.60 0 GWPH 84.00 Sep 20, 2014 2.08 0.70 3.10 0 12
Sep 20, 2014 11.39 8.10 10.90 0 199 GWPH 85.00 Sep 20, 2014 2.40 0.63 2.25 2.90 1 299
Sep 20, 2014 7.40 9.90 0 GWPH 86.00 Sep 20, 2014 1.50 0.95 3.80 0 19
Sep 20, 2014 8.80 5.60 7.20 0 14 GWPH 89.00 Sep 20, 2014 2.00 4.60 0
Sep 20, 2014 5.80 -2.40 5.20 6.20 5 510 GWPH 90.00 Sep 20, 2014 4.00 2.50 5.10 0 142
Sep 20, 2014 7.50 4.70 5.50 0 36 GWPH 91.00 Sep 20, 2014 4.70 0.80 3.20 5.00 5 8
Sep 20, 2014 3.70 -2.40 3.40 4.00 1 50 GWPH 94.00 Sep 20, 2014 4.78 4.80 7.30 0 15
Sep 20, 2014 3.40 -1.80 3.50 3.90 86 642 GWPH 95.00 Sep 20, 2014 7.00 1.77 5.50 7.90 2 16
Sep 20, 2014 3.10 -1.30 2.40 3.80 2 13 GWPH 96.00 Sep 20, 2014 6.10 8.90 0
Sep 20, 2014 3.80 1.90 3.30 0 47 GWPH 99.00 Sep 20, 2014 8.30 10.80 0
Sep 26, 2014 2.30 5.40 0 GWPH 100.00 Sep 26, 2014 10.10 12.60 0
Sep 26, 2014 10.00 13.10 0 GWPH 83.00 Sep 26, 2014 6.00 0.90 4.70 0 11
Sep 26, 2014 9.40 12.40 0 GWPH 84.00 Sep 26, 2014 2.70 1.10 4.90 0 1

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.