Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$418.75
*  
5.41
1.31%
Get CMG Alerts
*Delayed - data as of Aug. 26, 2016  -  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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Aug 26, 2016 14.60 39.00 43.70 0 2 CMG 377.5 Aug 26, 2016 0.03 0.05 11 205
Aug 26, 2016 34.40 0.83 38.60 39.70 2 42 CMG 380 Aug 26, 2016 0.02 -0.02 0.05 25 430
Aug 26, 2016 9.70 33.80 37.70 0 5 CMG 382.5 Aug 26, 2016 0.05 0.02 0.05 23 348
Aug 26, 2016 31.94 12.33 33.60 34.70 1 44 CMG 385 Aug 26, 2016 0.05 0.02 0.05 53 482
Aug 26, 2016 25.57 29.00 33.10 0 55 CMG 387.5 Aug 26, 2016 0.08 0.03 0.05 69 373
Aug 26, 2016 28.47 4.19 28.60 29.50 35 208 CMG 390 Aug 26, 2016 0.02 -0.02 0.05 74 425
Aug 26, 2016 25.02 5.22 26.20 27.00 23 112 CMG 392.5 Aug 26, 2016 0.05 0.05 15 1647
Aug 26, 2016 22.70 4.40 23.70 24.50 134 214 CMG 395 Aug 26, 2016 0.05 0.05 1 415
Aug 26, 2016 21.50 5.80 21.20 22.00 28 158 CMG 397.5 Aug 26, 2016 0.02 -0.12 0.10 34 130
Aug 26, 2016 18.69 5.40 18.70 19.50 165 1374 CMG 400 Aug 26, 2016 0.09 -0.11 0.05 43 505
Aug 26, 2016 15.88 5.08 16.20 16.90 111 375 CMG 402.5 Aug 26, 2016 0.07 -0.18 0.10 136 361
Aug 26, 2016 14.42 5.92 13.70 14.30 953 855 CMG 405 Aug 26, 2016 0.04 -0.46 0.05 24 557
Aug 26, 2016 11.24 4.74 11.20 12.00 261 325 CMG 407.5 Aug 26, 2016 0.01 -0.84 0.05 141 460
Aug 26, 2016 8.92 4.50 8.70 9.50 1056 1338 CMG 410 Aug 26, 2016 0.01 -1.32 0.05 229 616
Aug 26, 2016 6.50 3.70 6.20 7.00 468 291 CMG 412.5 Aug 26, 2016 0.01 -2.34 0.05 380 159
Aug 26, 2016 4.37 2.72 3.70 4.50 1083 698 CMG 415 Aug 26, 2016 0.02 -3.48 0.05 1875 165
Aug 26, 2016 1.35 0.38 1.25 1.95 2348 636 CMG 417.5 Aug 26, 2016 0.05 -6.05 0.05 644 73
Aug 26, 2016 0.05 -0.45 0.05 2854 928 CMG 420 Aug 26, 2016 1.20 -6.00 0.55 1.25 92 87
Aug 26, 2016 0.05 -0.21 0.05 301 579 CMG 422.5 Aug 26, 2016 5.28 -4.28 3.00 3.80 18 19
Aug 26, 2016 0.03 -0.20 0.05 198 714 CMG 425 Aug 26, 2016 7.24 -4.46 5.50 6.40 1 22
Aug 26, 2016 0.01 -0.09 0.05 46 243 CMG 427.5 Aug 26, 2016 32.36 8.00 9.00 0 5
Aug 26, 2016 0.05 -0.05 0.05 47 423 CMG 430 Aug 26, 2016 13.33 -3.59 9.70 11.40 6 24
Aug 26, 2016 0.10 0.05 0 148 CMG 432.5 Aug 26, 2016 12.20 15.40 0 0
Aug 26, 2016 0.05 0.10 8 58 CMG 435 Aug 26, 2016 30.76 14.40 18.30 0 1
Aug 26, 2016 0.05 0.20 0 80 CMG 437.5 Aug 26, 2016 21.40 -13.60 17.20 19.00 3 3
Aug 26, 2016 0.01 -0.01 0.05 20 153 CMG 440 Aug 26, 2016 47.60 19.70 23.00 0 16
Aug 26, 2016 0.10 0.20 0 65 CMG 442.5 Aug 26, 2016 16.10 21.90 24.00 0 10
Aug 26, 2016 0.05 0.40 0 19 CMG 445 Aug 26, 2016 39.51 24.00 28.50 0 1
Aug 26, 2016 0.15 2.05 0 14 CMG 447.5 Aug 26, 2016 26.50 31.00 0 0
Aug 26, 2016 0.28 0.30 0 66 CMG 450 Aug 26, 2016 29.10 33.50 0 0
Aug 26, 2016 3.80 2.15 0 2 CMG 452.5 Aug 26, 2016 32.00 35.50 0 0
Aug 26, 2016 0.23 1.75 0 60 CMG 455 Aug 26, 2016 34.20 38.50 0 0
Aug 26, 2016 2.15 0 0 CMG 457.5 Aug 26, 2016 36.60 41.00 0 0
Aug 26, 2016 0.05 0.05 2 30 CMG 460 Aug 26, 2016 67.09 40.00 43.70 0 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.