Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$519.61
*  
32.79
 negative 
5.94%
Get CMG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CMG After Hours
 
 
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
Apr 11, 2014 90.70 0 0 CMG 470.00 Apr 11, 2014 0.15 0 12
Apr 11, 2014 0 CMG 480.00 Apr 11, 2014 0.05 0 10
Apr 11, 2014 85.10 0 0 CMG 490.00 Apr 11, 2014 0.17 0 46
Apr 11, 2014 73.70 0 0 CMG 500.00 Apr 11, 2014 0.05 0 220
Apr 11, 2014 24.68 0 0 CMG 510.00 Apr 11, 2014 0.20 0 273
Apr 11, 2014 21.82 0 0 CMG 515.00 Apr 11, 2014 0.45 0 335
Apr 11, 2014 27.67 0 0 CMG 520.00 Apr 11, 2014 0.05 0 403
Apr 11, 2014 9.90 0 0 CMG 525.00 Apr 11, 2014 1.45 0 451
Apr 11, 2014 2.70 0 0 CMG 530.00 Apr 11, 2014 0.05 0 398
Apr 11, 2014 4.40 0 0 CMG 532.50 Apr 11, 2014 0.85 0 207
Apr 11, 2014 1.19 0 32 CMG 535.00 Apr 11, 2014 0.20 0 371
Apr 11, 2014 1.02 0 65 CMG 537.50 Apr 11, 2014 1.40 0 0
Apr 11, 2014 0.37 0 161 CMG 540.00 Apr 11, 2014 4.50 0 0
Apr 11, 2014 2.23 0 118 CMG 542.50 Apr 11, 2014 2.05 0 0
Apr 11, 2014 1.55 0 370 CMG 545.00 Apr 11, 2014 15.00 0 0
Apr 11, 2014 0.65 0 112 CMG 547.50 Apr 11, 2014 5.00 0 0
Apr 11, 2014 0.35 0 183 CMG 550.00 Apr 11, 2014 8.50 0 0
Apr 11, 2014 0.20 0 111 CMG 552.50 Apr 11, 2014 21.66 0 0
Apr 11, 2014 0.05 0 422 CMG 555.00 Apr 11, 2014 19.60 0 0
Apr 11, 2014 0.08 0 418 CMG 557.50 Apr 11, 2014 20.10 0 0
Apr 11, 2014 0.05 0 406 CMG 560.00 Apr 11, 2014 24.97 0 0
Apr 11, 2014 0.04 0 173 CMG 562.50 Apr 11, 2014 24.10 0 0
Apr 11, 2014 0.05 0 172 CMG 565.00 Apr 11, 2014 24.00 0 0
Apr 11, 2014 0.05 0 155 CMG 567.50 Apr 11, 2014 28.80 0 0
Apr 11, 2014 2.48 0 320 CMG 570.00 Apr 11, 2014 33.50 0 0
Apr 19, 2014 95.47 14.00 47.10 51.60 1 4 CMG 470.00 Apr 19, 2014 2.48 0.80 0.05 1 715
Apr 19, 2014 49.50 -28.00 42.10 46.60 2 17 CMG 475.00 Apr 19, 2014 2.53 1.05 0.05 1 692
Apr 19, 2014 44.40 -19.30 37.10 41.60 1 25 CMG 480.00 Apr 19, 2014 0.05 -1.80 0.05 5 593
Apr 19, 2014 68.60 32.10 36.60 0 32 CMG 485.00 Apr 19, 2014 0.02 -2.38 0.05 88 434
Apr 19, 2014 31.00 -60.21 27.10 31.50 1 29 CMG 490.00 Apr 19, 2014 1.15 -2.00 0.05 62 736
Apr 19, 2014 47.90 -1.75 22.10 26.60 1 14 CMG 495.00 Apr 19, 2014 4.62 1.23 0.05 20 759
Apr 19, 2014 38.50 19.90 24.00 1 CMG 497.50 Apr 19, 2014 0.09 -3.57 0.05 1 108
Apr 19, 2014 21.76 -34.17 17.30 21.40 17 23 CMG 500.00 Apr 19, 2014 0.30 -4.05 0.05 3 1371
Apr 19, 2014 14.70 19.10 0 CMG 502.50 Apr 19, 2014 0.30 -5.06 0.05 77 94
Apr 19, 2014 66.88 19.88 12.20 16.50 4 12 CMG 505.00 Apr 19, 2014 0.05 -5.25 0.05 2 404
Apr 19, 2014 22.80 -16.60 9.80 14.10 4 3 CMG 507.50 Apr 19, 2014 0.05 -5.24 0.05 2 93
Apr 19, 2014 68.22 26.72 7.00 11.40 4 25 CMG 510.00 Apr 19, 2014 0.05 -6.20 0.05 4 557
Apr 19, 2014 36.10 4.70 9.10 0 5 CMG 512.50 Apr 19, 2014 4.66 -1.81 0.10 31 135
Apr 19, 2014 7.00 -35.29 2.70 6.50 6 40 CMG 515.00 Apr 19, 2014 0.10 -6.70 0.05 0.20 26 422
Apr 19, 2014 4.19 -33.81 0.40 4.30 4 12 CMG 517.50 Apr 19, 2014 0.20 -8.55 0.20 1.20 13 36
Apr 19, 2014 2.99 -36.99 0.05 0.25 5 49 CMG 520.00 Apr 19, 2014 0.15 -8.50 1.00 3.70 5 705
Apr 19, 2014 15.68 -23.52 0.10 0.25 2 27 CMG 522.50 Apr 19, 2014 0.05 -9.05 2.90 4.60 2 71
Apr 19, 2014 0.10 -34.90 0.05 3 58 CMG 525.00 Apr 19, 2014 2.95 -6.85 5.50 7.10 26 602
Apr 19, 2014 0.91 -28.09 0.05 14 30 CMG 527.50 Apr 19, 2014 1.14 -9.83 7.50 9.50 2 58
Apr 19, 2014 0.05 -33.37 0.10 202 357 CMG 530.00 Apr 19, 2014 9.00 -3.15 9.50 12.10 19 682
Apr 19, 2014 4.90 -26.70 0.10 5 31 CMG 532.50 Apr 19, 2014 7.95 -5.28 11.30 14.70 11 59
Apr 19, 2014 0.50 -29.50 0.05 17 119 CMG 535.00 Apr 19, 2014 13.90 0.90 15.50 17.40 12 351
Apr 19, 2014 1.36 -27.62 0.15 2 60 CMG 537.50 Apr 19, 2014 12.28 -3.02 16.10 20.10 5 69
Apr 19, 2014 1.45 -26.55 0.05 12 282 CMG 540.00 Apr 19, 2014 5.23 -9.97 20.00 22.30 4 423
Apr 19, 2014 1.60 -24.68 0.10 1 157 CMG 542.50 Apr 19, 2014 5.80 -10.60 21.10 24.90 1 49

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.