Quantcast

Chipotle Mexican Grill, Inc. (CMG) Option Chain

CMG 
$510.44
*  
7.74
1.54%
Get CMG Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17, 2018 49.92 6.81 18 603 CMG 460 Aug 17, 2018 0.08 0 715
Aug 17, 2018 61.50 0 23 CMG 462.5 Aug 17, 2018 0.20 0 208
Aug 17, 2018 46.90 2.79 51 266 CMG 465 Aug 17, 2018 0.01 -0.12 1 759
Aug 17, 2018 38.25 0 62 CMG 467.5 Aug 17, 2018 0.03 -0.12 26 176
Aug 17, 2018 40.60 7.60 17 209 CMG 470 Aug 17, 2018 0.03 -0.12 1 825
Aug 17, 2018 39.60 25.70 3 84 CMG 472.5 Aug 17, 2018 0.20 0 129
Aug 17, 2018 35.10 7.23 9 430 CMG 475 Aug 17, 2018 0.05 -0.16 4 357
Aug 17, 2018 30.72 -19.36 3 83 CMG 477.5 Aug 17, 2018 0.05 -0.15 1 203
Aug 17, 2018 30.26 6.41 31 320 CMG 480 Aug 17, 2018 0.03 -0.27 42 593
Aug 17, 2018 28.30 9.00 14 90 CMG 482.5 Aug 17, 2018 0.05 -0.35 22 187
Aug 17, 2018 25.47 4.47 61 775 CMG 485 Aug 17, 2018 0.06 -0.39 50 420
Aug 17, 2018 22.30 6.90 22 144 CMG 487.5 Aug 17, 2018 0.08 -0.68 33 285
Aug 17, 2018 20.51 5.51 77 532 CMG 490 Aug 17, 2018 0.01 -1.04 176 463
Aug 17, 2018 17.68 7.08 32 122 CMG 492.5 Aug 17, 2018 0.05 -1.13 138 164
Aug 17, 2018 15.56 6.66 167 513 CMG 495 Aug 17, 2018 0.04 -1.99 416 528
Aug 17, 2018 12.50 4.81 27 67 CMG 497.5 Aug 17, 2018 0.03 -2.25 237 216
Aug 17, 2018 10.54 5.14 292 993 CMG 500 Aug 17, 2018 0.01 -3.09 1279 976
Aug 17, 2018 7.50 3.80 89 120 CMG 502.5 Aug 17, 2018 0.05 -4.85 259 89
Aug 17, 2018 5.60 2.40 766 455 CMG 505 Aug 17, 2018 0.03 -5.97 753 190
Aug 17, 2018 2.60 0.65 356 201 CMG 507.5 Aug 17, 2018 0.05 -7.85 467 674
Aug 17, 2018 0.55 -1.05 1256 920 CMG 510 Aug 17, 2018 0.20 -8.70 644 564
Aug 17, 2018 0.05 -0.85 633 227 CMG 512.5 Aug 17, 2018 1.85 -9.15 572 123
Aug 17, 2018 0.05 -0.55 1090 1036 CMG 515 Aug 17, 2018 5.03 -8.97 133 115
Aug 17, 2018 0.05 -0.35 125 153 CMG 517.5 Aug 17, 2018 7.35 -8.75 11 202
Aug 17, 2018 0.05 -0.20 219 549 CMG 520 Aug 17, 2018 10.00 -7.70 43 198
Aug 17, 2018 0.05 -0.11 11 354 CMG 522.5 Aug 17, 2018 12.50 -3.87 7 103
Aug 17, 2018 0.03 -0.07 56 436 CMG 525 Aug 17, 2018 12.00 -9.10 7 115
Aug 17, 2018 0.03 -0.07 19 227 CMG 527.5 Aug 17, 2018 19.50 -4.56 3 42
Aug 17, 2018 0.03 -0.02 30 358 CMG 530 Aug 17, 2018 20.00 -5.00 2 23
Aug 17, 2018 0.01 -0.03 8 45 CMG 532.5 Aug 17, 2018 0 0
Aug 17, 2018 0.05 -0.02 2 272 CMG 535 Aug 17, 2018 19.50 0 21
Aug 17, 2018 0.60 0.55 10 53 CMG 537.5 Aug 17, 2018 10.90 0 0
Aug 17, 2018 0.05 12 305 CMG 540 Aug 17, 2018 24.70 0 4
Aug 17, 2018 0.15 0 25 CMG 542.5 Aug 17, 2018 0 0
Aug 17, 2018 0.04 0 73 CMG 545 Aug 17, 2018 0 0
Aug 17, 2018 0.07 0 26 CMG 547.5 Aug 17, 2018 0 0
Aug 17, 2018 0.07 0 283 CMG 550 Aug 17, 2018 97.00 0 0
Aug 17, 2018 0.10 0 54 CMG 552.5 Aug 17, 2018 0 0
Aug 17, 2018 0.01 -0.03 1 113 CMG 555 Aug 17, 2018 0 0
Aug 17, 2018 0.30 0 3 CMG 557.5 Aug 17, 2018 0 0
Aug 17, 2018 0.18 0 28 CMG 560 Aug 17, 2018 36.50 0 0
Aug 24, 2018 48.19 0 5 CMG 460 Aug 24, 2018 0.42 -0.50 27 70
Aug 24, 2018 15.90 0 11 CMG 462.5 Aug 24, 2018 0.42 -0.63 8 47
Aug 24, 2018 38.20 18.25 3 25 CMG 465 Aug 24, 2018 0.50 -0.65 70 96
Aug 24, 2018 20.70 0 13 CMG 467.5 Aug 24, 2018 0.60 -1.11 6 47
Aug 24, 2018 42.45 7.85 5 28 CMG 470 Aug 24, 2018 0.69 -0.76 80 125
Aug 24, 2018 40.50 -12.30 2 23 CMG 472.5 Aug 24, 2018 0.80 0.35 17 51
Aug 24, 2018 34.45 -18.20 2 40 CMG 475 Aug 24, 2018 0.85 -0.95 124 159
Aug 24, 2018 32.17 17.17 5 18 CMG 477.5 Aug 24, 2018 1.10 -1.75 25 45
Aug 24, 2018 30.00 0.10 4 52 CMG 480 Aug 24, 2018 1.25 -1.35 78 100

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.