Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$678.65
*  
0.81
0.12%
Get CMG Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CMG now
Exchange: NYSE
Industry: Consumer Services
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.


CMG Options:  Type:

Option Chain for Chipotle Mexican Grill, Inc. ( CMG)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 29, 2014 63.90 68.30 0 CMG 612.50 Aug 29, 2014 0.32 0.55 0 11
Aug 29, 2014 55.75 61.40 65.80 0 2 CMG 615.00 Aug 29, 2014 0.05 0.05 0 84
Aug 29, 2014 17.77 58.80 63.30 0 1 CMG 617.50 Aug 29, 2014 0.17 0.05 0 36
Aug 29, 2014 58.90 -2.92 56.30 60.80 1 10 CMG 620.00 Aug 29, 2014 0.05 0.05 0 60
Aug 29, 2014 56.17 53.80 58.30 0 1 CMG 622.50 Aug 29, 2014 0.64 0.05 0 15
Aug 29, 2014 53.66 -3.13 51.30 55.80 2 6 CMG 625.00 Aug 29, 2014 0.04 -0.01 0.05 2 122
Aug 29, 2014 48.80 53.30 0 CMG 627.50 Aug 29, 2014 0.21 0.05 0 5
Aug 29, 2014 47.00 48.00 50.80 30 30 CMG 630.00 Aug 29, 2014 0.05 0.05 5 37
Aug 29, 2014 44.20 43.80 48.30 0 11 CMG 632.50 Aug 29, 2014 0.25 0.05 0 77
Aug 29, 2014 42.30 -2.90 41.30 45.80 1 2 CMG 635.00 Aug 29, 2014 0.24 0.19 0.05 0 41
Aug 29, 2014 38.90 43.30 0 CMG 637.50 Aug 29, 2014 0.42 0.05 0 55
Aug 29, 2014 38.42 0.25 36.30 40.80 5 19 CMG 640.00 Aug 29, 2014 0.22 0.16 0.05 0 141
Aug 29, 2014 33.80 38.30 0 CMG 642.50 Aug 29, 2014 0.02 -0.16 0.05 1 110
Aug 29, 2014 30.60 31.40 35.50 0 14 CMG 645.00 Aug 29, 2014 0.03 -0.02 0.05 2 237
Aug 29, 2014 33.20 28.80 33.20 0 1 CMG 647.50 Aug 29, 2014 0.03 -0.14 0.05 11 137
Aug 29, 2014 27.81 -0.91 26.50 30.60 12 31 CMG 650.00 Aug 29, 2014 0.03 -0.07 0.05 2 737
Aug 29, 2014 28.00 23.90 28.30 0 4 CMG 652.50 Aug 29, 2014 0.05 -0.14 0.05 5 164
Aug 29, 2014 27.44 21.30 25.60 0 6 CMG 655.00 Aug 29, 2014 0.05 -0.09 0.05 10 597
Aug 29, 2014 18.80 23.30 0 CMG 657.50 Aug 29, 2014 0.05 -0.10 0.05 4 168
Aug 29, 2014 19.06 0.39 16.50 19.80 20 49 CMG 660.00 Aug 29, 2014 0.03 -0.11 0.05 33 454
Aug 29, 2014 15.74 -3.56 14.00 18.10 11 12 CMG 662.50 Aug 29, 2014 0.01 -0.20 0.10 12 434
Aug 29, 2014 13.70 -2.10 13.10 14.50 11 41 CMG 665.00 Aug 29, 2014 0.05 -0.16 0.05 2 1064
Aug 29, 2014 10.70 -1.22 9.70 13.30 5 22 CMG 667.50 Aug 29, 2014 0.08 -0.29 0.10 19 800
Aug 29, 2014 9.80 1.10 7.60 9.50 20 73 CMG 670.00 Aug 29, 2014 0.03 -0.48 0.05 2 920
Aug 29, 2014 7.50 0.64 4.00 7.20 1 36 CMG 672.50 Aug 29, 2014 0.76 -0.04 0.10 60 321
Aug 29, 2014 2.28 -2.72 3.20 4.00 50 152 CMG 675.00 Aug 29, 2014 0.40 -0.97 0.10 65 446
Aug 29, 2014 1.11 -1.66 0.30 4.20 50 63 CMG 677.50 Aug 29, 2014 0.55 -1.96 0.60 7 133
Aug 29, 2014 0.74 -1.01 0.05 4 377 CMG 680.00 Aug 29, 2014 2.41 -1.19 0.50 2.55 10 267
Aug 29, 2014 0.05 -0.85 0.20 10 257 CMG 682.50 Aug 29, 2014 2.35 -3.45 3.10 5.10 6 89
Aug 29, 2014 0.05 -0.46 0.10 14 534 CMG 685.00 Aug 29, 2014 7.00 -0.55 5.30 7.60 11 147
Aug 29, 2014 0.08 -0.22 0.05 2 723 CMG 687.50 Aug 29, 2014 9.25 2.85 7.30 11.00 10 34
Aug 29, 2014 0.03 -0.12 0.05 1 1035 CMG 690.00 Aug 29, 2014 12.63 0.24 9.90 13.50 10 27
Aug 29, 2014 0.05 -0.10 0.15 20 1010 CMG 692.50 Aug 29, 2014 12.18 12.30 16.00 0 10
Aug 29, 2014 0.05 -0.05 0.05 5 319 CMG 695.00 Aug 29, 2014 14.05 14.20 17.70 0 15
Aug 29, 2014 0.05 -0.07 0.55 1 300 CMG 697.50 Aug 29, 2014 20.00 16.70 21.20 0 11
Aug 29, 2014 0.05 -0.03 0.05 1 366 CMG 700.00 Aug 29, 2014 21.30 5.35 19.20 23.60 6 15
Aug 29, 2014 0.01 -0.04 0.05 5 219 CMG 702.50 Aug 29, 2014 22.30 21.70 26.20 0 8
Aug 29, 2014 0.03 -0.03 0.05 2 308 CMG 705.00 Aug 29, 2014 24.40 24.40 28.70 0 27
Aug 29, 2014 0.15 0.05 0 57 CMG 707.50 Aug 29, 2014 26.70 31.20 0
Aug 29, 2014 0.12 0.05 0 232 CMG 710.00 Aug 29, 2014 29.50 33.60 0
Aug 29, 2014 0.05 0.05 0 64 CMG 712.50 Aug 29, 2014 31.70 36.20 0
Aug 29, 2014 0.04 0.05 0 131 CMG 715.00 Aug 29, 2014 34.30 38.60 0
Aug 29, 2014 0.06 0.05 0 98 CMG 720.00 Aug 29, 2014 36.40 39.30 43.60 0 2
Aug 29, 2014 0.18 -0.22 0.05 2 50 CMG 725.00 Aug 29, 2014 45.60 44.20 48.70 0 0
Aug 29, 2014 0.22 0.05 0 84 CMG 730.00 Aug 29, 2014 49.30 53.70 0
Aug 29, 2014 0.94 0.05 0 19 CMG 735.00 Aug 29, 2014 54.20 58.70 0
Aug 29, 2014 0.10 0.05 0 28 CMG 740.00 Aug 29, 2014 56.12 59.30 63.70 0
Aug 29, 2014 0.10 0.05 0 62 CMG 745.00 Aug 29, 2014 64.40 68.70 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.