Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$626.44
*  
6.92
1.09%
Get CMG Alerts
*Delayed - data as of May 22, 2015  -  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.
May 22, 2015 59.30 63.10 0 CMG 565 May 22, 2015 0.50 0
May 22, 2015 56.80 60.60 0 CMG 567.5 May 22, 2015 0.50 0
May 22, 2015 54.20 58.10 0 CMG 570 May 22, 2015 0.26 0.50 0 16
May 22, 2015 51.70 55.60 0 CMG 572.5 May 22, 2015 0.50 0
May 22, 2015 49.40 53.10 0 CMG 575 May 22, 2015 0.50 0
May 22, 2015 46.50 50.60 0 CMG 577.5 May 22, 2015 0.50 0
May 22, 2015 52.81 -2.38 44.30 48.10 2 2 CMG 580 May 22, 2015 0.06 0.50 0 48
May 22, 2015 41.50 45.60 0 CMG 582.5 May 22, 2015 0.50 0
May 22, 2015 39.30 43.10 0 CMG 585 May 22, 2015 0.25 0.10 0 7
May 22, 2015 36.80 40.60 0 CMG 587.5 May 22, 2015 0.12 0.50 0 10
May 22, 2015 38.63 -11.67 34.50 38.10 4 10 CMG 590 May 22, 2015 0.02 -0.31 0.30 2 53
May 22, 2015 31.80 35.60 0 CMG 592.5 May 22, 2015 0.50 0
May 22, 2015 34.30 -3.75 30.30 32.70 1 1 CMG 595 May 22, 2015 0.08 0.50 0 38
May 22, 2015 26.80 30.60 0 CMG 597.5 May 22, 2015 0.05 -0.08 0.15 2 15
May 22, 2015 28.58 0.08 25.00 27.10 6 6 CMG 600 May 22, 2015 0.05 0.05 0 108
May 22, 2015 21.80 25.70 0 CMG 602.5 May 22, 2015 0.08 0.15 0 24
May 22, 2015 19.40 23.10 0 CMG 605 May 22, 2015 0.05 0.10 0 133
May 22, 2015 16.80 20.50 0 CMG 607.5 May 22, 2015 0.04 0.05 0 91
May 22, 2015 23.20 15.00 17.00 0 4 CMG 610 May 22, 2015 0.03 -0.01 0.10 23 203
May 22, 2015 11.90 14.50 0 CMG 612.5 May 22, 2015 0.03 0.15 0 212
May 22, 2015 14.90 -6.78 10.50 11.90 5 8 CMG 615 May 22, 2015 0.04 0.01 0.15 5 663
May 22, 2015 10.49 -8.31 8.00 9.40 1 5 CMG 617.5 May 22, 2015 0.06 0.02 0.05 27 866
May 22, 2015 7.99 -1.01 5.50 6.90 7 20 CMG 620 May 22, 2015 0.07 -0.03 0.05 5 403
May 22, 2015 6.20 3.00 4.50 0 21 CMG 622.5 May 22, 2015 0.02 -0.13 0.05 57 321
May 22, 2015 0.80 -6.40 0.70 1.90 27 43 CMG 625 May 22, 2015 0.04 -0.25 0.05 244 379
May 22, 2015 0.05 -6.05 0.05 104 65 CMG 627.5 May 22, 2015 1.03 0.47 0.65 1.80 507 360
May 22, 2015 0.03 -4.27 0.05 252 182 CMG 630 May 22, 2015 3.54 2.54 3.10 4.30 252 177
May 22, 2015 0.03 -2.77 0.05 319 128 CMG 632.5 May 22, 2015 6.50 4.55 5.50 6.90 241 102
May 22, 2015 0.05 -1.50 0.05 399 269 CMG 635 May 22, 2015 9.00 5.50 8.10 9.40 214 123
May 22, 2015 0.05 -0.69 0.05 231 460 CMG 637.5 May 22, 2015 8.70 3.00 10.60 11.90 32 97
May 22, 2015 0.02 -0.48 0.05 187 563 CMG 640 May 22, 2015 11.70 1.00 13.10 14.40 21 81
May 22, 2015 0.01 -0.19 0.05 27 236 CMG 642.5 May 22, 2015 13.55 -2.05 15.50 17.00 1 24
May 22, 2015 0.05 -0.10 0.05 53 568 CMG 645 May 22, 2015 16.75 -1.88 18.10 19.40 12 23
May 22, 2015 0.02 -0.03 0.05 5 246 CMG 647.5 May 22, 2015 18.20 19.60 22.50 0 5
May 22, 2015 0.10 0.03 0.05 37 330 CMG 650 May 22, 2015 15.82 -1.57 21.90 24.90 1 5
May 22, 2015 0.02 -0.03 0.05 50 132 CMG 652.5 May 22, 2015 16.20 24.30 27.50 0 5
May 22, 2015 0.03 0.05 4 129 CMG 655 May 22, 2015 25.50 26.90 29.70 0 12
May 22, 2015 0.03 0.10 0 120 CMG 657.5 May 22, 2015 18.43 29.30 32.50 0 1
May 22, 2015 0.02 -0.03 0.05 7 126 CMG 660 May 22, 2015 24.44 31.70 35.70 0 0
May 22, 2015 0.06 -0.09 0.10 10 37 CMG 662.5 May 22, 2015 20.00 34.40 38.30 0 7
May 22, 2015 0.03 -0.07 0.05 20 83 CMG 665 May 22, 2015 30.27 36.90 40.70 0 1
May 22, 2015 0.10 0.50 0 25 CMG 667.5 May 22, 2015 36.80 39.40 43.20 0 2
May 22, 2015 0.05 0.50 0 179 CMG 670 May 22, 2015 19.90 41.80 45.70 0 3
May 22, 2015 0.11 0.50 0 25 CMG 672.5 May 22, 2015 40.79 44.30 48.40 0 0
May 22, 2015 0.33 0.50 0 30 CMG 675 May 22, 2015 40.61 46.80 50.90 0 0
May 22, 2015 0.39 0.50 0 100 CMG 677.5 May 22, 2015 42.00 49.30 53.40 0 0
May 22, 2015 0.05 0.50 0 81 CMG 680 May 22, 2015 45.00 51.80 55.90 0 0
May 22, 2015 0.51 0.50 0 33 CMG 682.5 May 22, 2015 47.00 54.40 58.30 0 5
May 22, 2015 1.13 0.50 0 49 CMG 685 May 22, 2015 54.37 56.90 60.70 0 2
May 22, 2015 30.80 0.50 0 1 CMG 687.5 May 22, 2015 28.00 59.30 63.20 0 3

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.