Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$610
*  
1.01
0.17%
Get CMG Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading CMG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CMG Pre-Market
 
 
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
Oct 18, 2014 91.50 0 0 CMG 550.00 Oct 18, 2014 0.05 0 331
Oct 18, 2014 88.12 0 0 CMG 555.00 Oct 18, 2014 0.05 0 32
Oct 18, 2014 89.22 0 0 CMG 560.00 Oct 18, 2014 0.32 0 29
Oct 18, 2014 0 CMG 565.00 Oct 18, 2014 0.30 0 44
Oct 18, 2014 86.00 0 0 CMG 570.00 Oct 18, 2014 0.26 0 329
Oct 18, 2014 85.41 0 0 CMG 575.00 Oct 18, 2014 0.04 0 113
Oct 18, 2014 68.01 0 0 CMG 580.00 Oct 18, 2014 0.83 0 95
Oct 18, 2014 55.26 0 0 CMG 585.00 Oct 18, 2014 0.05 0 119
Oct 18, 2014 57.70 0 0 CMG 590.00 Oct 18, 2014 0.05 0 298
Oct 18, 2014 69.00 0 0 CMG 595.00 Oct 18, 2014 0.20 0 134
Oct 18, 2014 40.00 0 0 CMG 600.00 Oct 18, 2014 0.49 0 882
Oct 18, 2014 42.80 0 0 CMG 605.00 Oct 18, 2014 0.05 0 249
Oct 18, 2014 51.60 0 0 CMG 610.00 Oct 18, 2014 0.17 0 285
Oct 18, 2014 25.09 0 0 CMG 615.00 Oct 18, 2014 0.05 0 338
Oct 18, 2014 30.78 0 0 CMG 620.00 Oct 18, 2014 0.14 0 506
Oct 18, 2014 13.05 0 0 CMG 625.00 Oct 18, 2014 0.19 0 522
Oct 18, 2014 13.70 0 0 CMG 627.50 Oct 18, 2014 0.10 0 259
Oct 18, 2014 13.50 0 0 CMG 630.00 Oct 18, 2014 0.04 0 542
Oct 18, 2014 19.38 0 0 CMG 632.50 Oct 18, 2014 0.16 0 164
Oct 18, 2014 16.92 0 0 CMG 635.00 Oct 18, 2014 0.13 0 429
Oct 18, 2014 4.90 0 0 CMG 637.50 Oct 18, 2014 0.05 0 316
Oct 18, 2014 10.04 0 0 CMG 640.00 Oct 18, 2014 0.45 0 379
Oct 18, 2014 0.39 0 66 CMG 642.50 Oct 18, 2014 0.25 0 0
Oct 18, 2014 0.18 0 128 CMG 645.00 Oct 18, 2014 2.45 0 0
Oct 18, 2014 0.05 0 150 CMG 647.50 Oct 18, 2014 6.03 0 0
Oct 18, 2014 0.07 0 158 CMG 650.00 Oct 18, 2014 9.36 0 0
Oct 18, 2014 0.50 0 119 CMG 652.50 Oct 18, 2014 11.51 0 0
Oct 18, 2014 0.07 0 263 CMG 655.00 Oct 18, 2014 14.34 0 0
Oct 18, 2014 0.25 0 344 CMG 657.50 Oct 18, 2014 11.32 0 0
Oct 18, 2014 0.02 0 352 CMG 660.00 Oct 18, 2014 19.28 0 0
Oct 18, 2014 0.30 0 127 CMG 662.50 Oct 18, 2014 23.57 0 0
Oct 18, 2014 0.13 0 271 CMG 665.00 Oct 18, 2014 24.32 0 0
Oct 18, 2014 0.22 0 145 CMG 667.50 Oct 18, 2014 26.78 0 0
Oct 18, 2014 0.57 0 331 CMG 670.00 Oct 18, 2014 31.29 0 0
Oct 24, 2014 62.48 0 1 CMG 550.00 Oct 24, 2014 0.05 0 723
Oct 24, 2014 121.00 0 0 CMG 555.00 Oct 24, 2014 0.05 0 399
Oct 24, 2014 54.92 0 2 CMG 560.00 Oct 24, 2014 0.10 0 337
Oct 24, 2014 45.63 0 3 CMG 565.00 Oct 24, 2014 0.09 0 208
Oct 24, 2014 93.10 0 10 CMG 570.00 Oct 24, 2014 0.05 0 458
Oct 24, 2014 78.70 0 10 CMG 575.00 Oct 24, 2014 0.09 0 609
Oct 24, 2014 30.19 0 6 CMG 580.00 Oct 24, 2014 0.10 0 854
Oct 24, 2014 31.57 0 9 CMG 585.00 Oct 24, 2014 0.20 0.02 0 413
Oct 24, 2014 20.32 0 30 CMG 590.00 Oct 24, 2014 0.20 0.05 0 756
Oct 24, 2014 18.38 0 20 CMG 595.00 Oct 24, 2014 0.40 -0.20 0 861
Oct 24, 2014 10.62 -0.11 0 114 CMG 600.00 Oct 24, 2014 0.85 0.20 0 1714
Oct 24, 2014 6.20 0 134 CMG 605.00 Oct 24, 2014 1.45 -0.15 0 552
Oct 24, 2014 6.90 3.40 0 272 CMG 610.00 Oct 24, 2014 2.00 -1.90 0 678
Oct 24, 2014 2.29 0.01 0 137 CMG 612.50 Oct 24, 2014 3.11 -0.89 0 165
Oct 24, 2014 1.50 0.10 0 266 CMG 615.00 Oct 24, 2014 5.43 -0.07 0 285
Oct 24, 2014 0.91 0 81 CMG 617.50 Oct 24, 2014 7.10 0 34

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.