Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$420.97
*  
2.43
0.57%
Get CMG Alerts
*Delayed - data as of Apr. 29, 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.
Apr 29, 2016 39.10 42.80 0 CMG 380 Apr 29, 2016 0.01 0.05 34 590
Apr 29, 2016 36.60 40.70 0 CMG 382.5 Apr 29, 2016 0.05 -0.07 0.05 9 234
Apr 29, 2016 58.70 34.60 37.90 0 10 CMG 385 Apr 29, 2016 0.02 0.05 0 504
Apr 29, 2016 31.40 35.20 0 CMG 387.5 Apr 29, 2016 0.02 0.05 0 146
Apr 29, 2016 54.60 29.80 32.90 0 12 CMG 390 Apr 29, 2016 0.13 0.08 0.05 3 668
Apr 29, 2016 27.00 30.00 0 CMG 392.5 Apr 29, 2016 0.06 0.05 0 215
Apr 29, 2016 29.37 24.50 27.60 0 7 CMG 395 Apr 29, 2016 0.05 -0.04 0.05 9 312
Apr 29, 2016 27.40 22.20 25.40 0 2 CMG 397.5 Apr 29, 2016 0.05 0.05 3 147
Apr 29, 2016 20.70 -6.38 20.20 22.60 10 66 CMG 400 Apr 29, 2016 0.01 -0.04 0.05 110 2204
Apr 29, 2016 41.96 17.30 20.30 0 10 CMG 402.5 Apr 29, 2016 0.05 -0.03 0.10 11 137
Apr 29, 2016 22.03 15.30 18.10 0 51 CMG 405 Apr 29, 2016 0.01 -2.40 0.05 24 913
Apr 29, 2016 18.47 12.80 15.00 0 14 CMG 407.5 Apr 29, 2016 0.04 -0.16 0.55 14 271
Apr 29, 2016 11.60 -1.90 10.30 12.30 18 43 CMG 410 Apr 29, 2016 0.05 -0.30 0.05 168 847
Apr 29, 2016 11.00 7.10 10.60 0 2 CMG 412.5 Apr 29, 2016 0.05 -0.45 0.05 244 354
Apr 29, 2016 6.70 -9.30 5.40 7.30 27 116 CMG 415 Apr 29, 2016 0.05 -0.62 0.05 620 856
Apr 29, 2016 4.00 -2.60 2.95 5.50 39 24 CMG 417.5 Apr 29, 2016 0.02 -1.11 0.05 298 291
Apr 29, 2016 0.85 -3.78 1.15 1.65 956 177 CMG 420 Apr 29, 2016 0.05 -1.59 0.05 0.25 2608 1586
Apr 29, 2016 0.05 -4.44 0.05 550 71 CMG 422.5 Apr 29, 2016 1.75 -0.98 0.80 2.10 146 215
Apr 29, 2016 0.05 -2.05 0.05 849 305 CMG 425 Apr 29, 2016 3.40 -0.60 3.30 4.50 481 536
Apr 29, 2016 0.05 -1.26 0.10 234 165 CMG 427.5 Apr 29, 2016 6.23 0.19 5.70 7.40 145 192
Apr 29, 2016 0.01 -1.04 0.05 420 416 CMG 430 Apr 29, 2016 9.20 1.70 8.30 9.60 206 309
Apr 29, 2016 0.04 -0.45 0.10 21 177 CMG 432.5 Apr 29, 2016 12.01 2.01 10.90 12.20 21 36
Apr 29, 2016 0.01 -0.44 0.05 109 2446 CMG 435 Apr 29, 2016 14.27 1.77 13.50 15.00 46 108
Apr 29, 2016 0.05 -0.10 0.05 50 195 CMG 437.5 Apr 29, 2016 15.60 6.85 15.50 17.10 13 35
Apr 29, 2016 0.05 -0.19 0.05 23 797 CMG 440 Apr 29, 2016 19.00 2.58 18.30 19.70 100 547
Apr 29, 2016 0.04 -0.26 0.05 13 307 CMG 442.5 Apr 29, 2016 21.96 2.26 20.60 22.30 22 205
Apr 29, 2016 0.05 -0.03 0.05 158 756 CMG 445 Apr 29, 2016 23.88 2.38 23.30 24.70 64 238
Apr 29, 2016 0.05 -0.05 0.05 14 174 CMG 447.5 Apr 29, 2016 26.33 -2.94 25.20 27.30 9 60
Apr 29, 2016 0.20 0.15 0.05 1 517 CMG 450 Apr 29, 2016 28.20 1.33 28.10 29.60 24 160
Apr 29, 2016 0.01 -0.02 0.05 2 87 CMG 452.5 Apr 29, 2016 23.70 29.90 32.30 0 21
Apr 29, 2016 0.01 0.05 0 266 CMG 455 Apr 29, 2016 34.50 2.20 32.60 34.80 10 55
Apr 29, 2016 0.08 0.03 0.05 4 161 CMG 457.5 Apr 29, 2016 35.30 34.90 37.40 0 23
Apr 29, 2016 0.04 -0.02 0.05 4 973 CMG 460 Apr 29, 2016 38.00 0.46 37.70 39.90 34 36
Apr 29, 2016 0.02 -0.03 0.05 10 193 CMG 462.5 Apr 29, 2016 41.43 6.96 39.90 42.40 10 11

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.