$656.10 -7.99 (-1.20%) Chipotle Mexican Grill Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 656.10
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -7.99 (-1.20%)
Prev Close: 664.09
Open: 660.77
Bid: 650.51
Ask: 666.80
Options:

Call Options: CMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
480.00 CMG1426I480 184.00 0.00 175.00 25.0 178.00 26.0 0.0 0
485.00 CMG1426I485 179.00 0.00 170.20 26.0 173.70 26.0 0.0 0
490.00 CMG1426I490 174.00 0.00 164.90 25.0 168.00 26.0 0.0 0
495.00 CMG1426I495 169.00 0.00 160.20 26.0 163.80 27.0 0.0 0
500.00 CMG1426I500 164.00 0.00 154.60 11.0 157.80 11.0 0.0 0
505.00 CMG1426I505 159.00 0.00 149.70 11.0 153.00 11.0 0.0 0
510.00 CMG1426I510 154.00 0.00 144.00 11.0 147.70 30.0 0.0 0
515.00 CMG1426I515 149.00 0.00 139.50 1.0 142.80 1.0 0.0 0
520.00 CMG1426I520 144.00 0.00 134.00 1.0 137.80 1.0 0.0 0
525.00 CMG1426I525 139.00 0.00 129.60 1.0 132.70 1.0 0.0 0
530.00 CMG1426I530 134.00 0.00 124.40 1.0 127.70 1.0 0.0 0
535.00 CMG1426I535 129.00 0.00 119.90 25.0 123.00 26.0 0.0 0
540.00 CMG1426I540 124.00 0.00 115.00 15.0 118.00 30.0 0.0 0
545.00 CMG1426I545 119.00 0.00 110.30 25.0 113.10 26.0 0.0 0
550.00 CMG1426I550 114.10 0.00 104.60 11.0 107.70 11.0 0.0 0
555.00 CMG1426I555 107.50 0.00 99.50 11.0 102.80 11.0 0.0 0
560.00 CMG1426I560 116.40 15.90 94.50 1.0 97.70 1.0 6.0 3
565.00 CMG1426I565 97.60 0.00 90.30 25.0 93.60 25.0 0.0 0
570.00 CMG1426I570 94.10 0.00 85.30 25.0 88.50 25.0 0.0 0
575.00 CMG1426I575 104.20 15.10 80.30 25.0 83.70 25.0 1.0 1
580.00 CMG1426I580 100.98 18.18 74.20 30.0 77.80 30.0 1.0 1
585.00 CMG1426I585 79.50 0.00 69.70 45.0 72.80 45.0 0.0 0
590.00 CMG1426I590 73.80 0.00 64.70 30.0 67.80 30.0 0.0 0
595.00 CMG1426I595 69.60 0.00 60.40 28.0 63.50 28.0 0.0 0
600.00 CMG1426I600 54.50 -10.00 54.10 30.0 57.80 30.0 2.0 5
605.00 CMG1426I605 59.50 0.00 50.40 31.0 52.90 13.0 0.0 0
610.00 CMG1426I610 57.90 0.00 44.80 25.0 47.90 25.0 2.0 5
615.00 CMG1426I615 49.70 0.00 39.70 10.0 42.90 10.0 0.0 0
617.50 CMG1426I617.5 47.30 0.00 37.20 10.0 40.50 10.0 0.0 0
620.00 CMG1426I620 34.60 -10.20 35.20 25.0 38.00 25.0 11.0 0
622.50 CMG1426I622.5 42.30 0.00 32.80 10.0 35.60 13.0 0.0 0
625.00 CMG1426I625 29.78 -9.22 29.80 13.0 33.20 23.0 10.0 2
627.50 CMG1426I627.5 35.60 0.00 27.90 11.0 30.80 13.0 0.0 0
630.00 CMG1426I630 25.00 -11.00 25.50 44.0 28.50 71.0 24.0 17
632.50 CMG1426I632.5 31.40 0.00 23.10 27.0 26.00 24.0 0.0 0
635.00 CMG1426I635 24.10 -4.90 21.20 78.0 24.00 94.0 1.0 2
637.50 CMG1426I637.5 25.00 -2.00 18.90 125.0 21.70 145.0 3.0 3
640.00 CMG1426I640 14.86 -12.24 16.70 89.0 19.40 174.0 3.0 26
642.50 CMG1426I642.5 22.80 0.00 14.60 151.0 17.30 192.0 0.0 0
645.00 CMG1426I645 14.50 -8.00 12.50 172.0 15.20 184.0 3.0 15
647.50 CMG1426I647.5 9.80 -8.70 10.60 162.0 13.20 208.0 6.0 5
650.00 CMG1426I650 9.30 -8.20 9.30 97.0 10.20 5.0 8.0 6
652.50 CMG1426I652.5 8.90 -6.74 7.70 97.0 9.30 281.0 18.0 16
655.00 CMG1426I655 6.60 -7.15 5.80 206.0 7.90 238.0 10.0 24
657.50 CMG1426I657.5 6.00 -5.40 4.90 30.0 6.40 269.0 44.0 8
660.00 CMG1426I660 3.80 -5.54 3.60 172.0 4.60 7.0 57.0 105
662.50 CMG1426I662.5 2.60 -4.80 2.55 225.0 4.20 278.0 2.0 13
665.00 CMG1426I665 2.39 -4.77 1.85 312.0 3.10 394.0 195.0 96
667.50 CMG1426I667.5 1.99 -3.97 1.40 209.0 2.50 214.0 15.0 25
670.00 CMG1426I670 1.49 -3.72 1.20 49.0 1.75 158.0 157.0 258
672.50 CMG1426I672.5 1.15 -2.85 1.00 21.0 1.55 278.0 77.0 144
675.00 CMG1426I675 1.01 -2.29 0.75 26.0 1.05 40.0 72.0 301
677.50 CMG1426I677.5 0.65 -2.52 0.40 172.0 0.95 105.0 62.0 37
680.00 CMG1426I680 0.53 -1.56 0.35 47.0 0.75 25.0 92.0 208
682.50 CMG1426I682.5 0.40 -1.29 0.25 47.0 0.60 5.0 66.0 95
685.00 CMG1426I685 0.30 -1.19 0.15 35.0 0.50 84.0 50.0 665
687.50 CMG1426I687.5 0.39 -0.70 0.10 43.0 0.45 114.0 24.0 103
690.00 CMG1426I690 0.19 -0.74 0.05 43.0 0.20 1.0 41.0 199
692.50 CMG1426I692.5 0.69 0.00 0.30 2.0 0.25 39.0 11.0 98
695.00 CMG1426I695 0.05 -0.55 0.20 2.0 0.25 60.0 40.0 69
697.50 CMG1426I697.5 0.10 -0.47 0.20 5.0 0.25 79.0 3.0 49
700.00 CMG1426I700 0.16 -0.08 0.10 5.0 0.20 58.0 3.0 117
702.50 CMG1426I702.5 0.48 0.00 0.05 5.0 0.55 172.0 20.0 57
705.00 CMG1426I705 0.51 0.26 0.05 5.0 0.55 171.0 25.0 29
707.50 CMG1426I707.5 0.48 0.38 0.10 1.0 0.55 165.0 10.0 34
710.00 CMG1426I710 0.71 0.00 0.05 1.0 0.55 176.0 3.0 88
715.00 CMG1426I715 0.18 0.00 0.15 20.0 0.15 65.0 55.0 128
720.00 CMG1426I720 1.90 1.85 0.05 1.0 0.55 152.0 12.0 34
725.00 CMG1426I725 0.60 0.55 0.05 2.0 0.25 176.0 56.0 142
730.00 CMG1426I730 1.75 1.70 0.05 2.0 0.50 149.0 9.0 9
735.00 CMG1426I735 0.40 0.00 0.10 1.0 0.55 142.0 0.0 0
740.00 CMG1426I740 0.10 0.00 0.05 1.0 0.50 142.0 3.0 44
745.00 CMG1426I745 0.36 0.16 0.05 1.0 0.50 151.0 3.0 23
750.00 CMG1426I750 1.75 1.55 0.35 1.0 0.50 151.0 20.0 76
755.00 CMG1426I755 0.44 -0.01 0.30 1.0 0.10 15.0 3.0 6
760.00 CMG1426I760 0.60 0.00 0.30 1.0 0.10 2.0 0.0 0
765.00 CMG1426I765 1.05 0.50 0.25 1.0 0.10 2.0 10.0 10
770.00 CMG1426I770 0.40 0.00 0.20 1.0 0.10 15.0 0.0 0
775.00 CMG1426I775 0.85 0.25 0.20 1.0 0.10 15.0 1.0 1
780.00 CMG1426I780 0.75 0.20 0.15 1.0 0.10 15.0 1.0 2
785.00 CMG1426I785 0.55 -0.30 0.15 1.0 0.10 15.0 10.0 10
790.00 CMG1426I790 0.65 0.00 0.10 1.0 0.50 106.0 0.0 0
795.00 CMG1426I795 0.50 0.00 0.10 1.0 0.50 95.0 0.0 0
800.00 CMG1426I800 0.65 0.00 0.05 1.0 0.50 129.0 0.0 0
810.00 CMG1426I810 0.60 0.00 0.00 0.0 0.50 99.0 0.0 0
820.00 CMG1426I820 0.50 0.00 0.00 0.0 0.55 102.0 0.0 0
830.00 CMG1426I830 0.50 0.00 0.00 0.0 0.55 121.0 0.0 0

Put Options: CMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
480.00 CMG1426U480 0.65 0.00 0.00 0.0 0.10 16.0 0.0 0
485.00 CMG1426U485 0.50 0.00 0.00 0.0 0.10 15.0 0.0 0
490.00 CMG1426U490 0.60 0.00 0.00 0.0 0.10 7.0 0.0 0
495.00 CMG1426U495 0.50 0.00 0.05 1.0 0.10 7.0 0.0 0
500.00 CMG1426U500 0.50 0.00 0.05 1.0 0.10 8.0 0.0 0
505.00 CMG1426U505 0.65 0.00 0.05 1.0 0.10 8.0 0.0 0
510.00 CMG1426U510 0.50 0.00 0.05 1.0 0.20 34.0 0.0 0
515.00 CMG1426U515 0.50 0.00 0.05 2.0 0.20 65.0 0.0 0
520.00 CMG1426U520 0.80 0.00 0.05 4.0 0.50 118.0 0.0 0
525.00 CMG1426U525 0.50 0.00 0.05 11.0 0.50 155.0 0.0 0
530.00 CMG1426U530 0.05 0.00 0.05 2.0 0.55 132.0 0.0 0
535.00 CMG1426U535 0.05 0.00 0.05 2.0 0.55 134.0 0.0 0
540.00 CMG1426U540 0.05 0.00 0.05 2.0 0.55 132.0 0.0 0
545.00 CMG1426U545 0.10 0.00 0.10 2.0 0.50 139.0 0.0 0
550.00 CMG1426U550 0.10 0.00 0.10 2.0 0.05 20.0 0.0 0
555.00 CMG1426U555 0.10 0.00 0.10 2.0 0.55 145.0 0.0 0
560.00 CMG1426U560 0.15 0.00 0.15 2.0 0.50 139.0 40.0 40
565.00 CMG1426U565 0.15 0.00 0.15 2.0 0.60 109.0 0.0 0
570.00 CMG1426U570 0.50 0.35 0.15 2.0 0.50 137.0 27.0 28
575.00 CMG1426U575 1.00 0.80 0.20 2.0 1.60 203.0 3.0 3
580.00 CMG1426U580 0.13 0.00 0.20 2.0 0.20 23.0 3.0 3
585.00 CMG1426U585 0.11 0.00 0.20 2.0 0.20 44.0 12.0 15
590.00 CMG1426U590 0.05 -0.10 0.15 10.0 0.10 2.0 19.0 136
595.00 CMG1426U595 0.20 0.00 0.05 38.0 0.20 38.0 10.0 115
600.00 CMG1426U600 0.05 -0.15 0.05 1.0 0.10 20.0 110.0 88
605.00 CMG1426U605 0.20 0.10 0.05 5.0 0.25 54.0 4.0 56
610.00 CMG1426U610 0.20 0.00 0.05 5.0 0.60 282.0 3.0 29
615.00 CMG1426U615 0.28 -0.02 0.05 17.0 0.45 137.0 22.0 26
617.50 CMG1426U617.5 0.25 0.15 0.15 33.0 0.30 25.0 39.0 0
620.00 CMG1426U620 0.33 0.07 0.15 48.0 0.50 49.0 31.0 156
622.50 CMG1426U622.5 0.43 0.23 0.25 33.0 0.60 70.0 20.0 0
625.00 CMG1426U625 0.53 -0.25 0.40 2.0 0.75 9.0 46.0 150
627.50 CMG1426U627.5 0.75 0.40 0.50 21.0 0.90 179.0 29.0 86
630.00 CMG1426U630 0.80 -0.02 0.50 24.0 0.90 53.0 208.0 310
632.50 CMG1426U632.5 1.07 0.02 0.70 33.0 0.95 26.0 54.0 10
635.00 CMG1426U635 0.80 -0.15 0.70 119.0 1.10 26.0 208.0 209
637.50 CMG1426U637.5 1.20 0.25 0.95 134.0 1.40 26.0 222.0 48
640.00 CMG1426U640 1.30 0.20 1.30 119.0 2.15 303.0 188.0 381
642.50 CMG1426U642.5 2.10 0.55 1.70 150.0 2.40 133.0 274.0 77
645.00 CMG1426U645 2.25 0.56 2.30 27.0 2.85 144.0 67.0 142
647.50 CMG1426U647.5 3.78 1.74 2.65 182.0 4.40 396.0 24.0 42
650.00 CMG1426U650 3.50 1.04 3.50 113.0 4.40 284.0 109.0 214
652.50 CMG1426U652.5 4.69 1.96 4.10 204.0 5.10 242.0 32.0 154
655.00 CMG1426U655 5.30 2.00 4.70 291.0 6.10 213.0 94.0 72
657.50 CMG1426U657.5 8.59 4.79 5.80 222.0 8.30 246.0 19.0 165
660.00 CMG1426U660 8.50 3.70 7.90 40.0 9.10 163.0 86.0 246
662.50 CMG1426U662.5 8.00 2.40 9.00 155.0 10.80 173.0 1.0 236
665.00 CMG1426U665 13.40 6.70 10.10 141.0 12.60 155.0 45.0 104
667.50 CMG1426U667.5 16.28 8.38 11.70 173.0 14.40 171.0 10.0 25
670.00 CMG1426U670 15.38 5.35 13.70 111.0 16.50 123.0 28.0 95
672.50 CMG1426U672.5 15.30 4.90 15.90 99.0 18.90 113.0 1.0 127
675.00 CMG1426U675 19.57 7.47 18.00 150.0 20.70 15.0 6.0 28
677.50 CMG1426U677.5 25.45 10.95 20.20 1.0 23.40 45.0 1.0 38
680.00 CMG1426U680 23.87 7.77 22.80 33.0 25.80 22.0 4.0 29
682.50 CMG1426U682.5 21.57 4.27 25.20 33.0 28.20 20.0 2.0 5
685.00 CMG1426U685 23.77 3.57 27.60 40.0 30.60 6.0 3.0 45
687.50 CMG1426U687.5 24.56 2.16 29.70 32.0 32.60 29.0 2.0 2
690.00 CMG1426U690 37.00 12.20 32.20 32.0 35.10 31.0 1.0 29
692.50 CMG1426U692.5 40.06 13.86 35.00 30.0 38.10 30.0 5.0 5
695.00 CMG1426U695 28.60 0.00 37.50 30.0 40.60 30.0 0.0 0
697.50 CMG1426U697.5 30.70 0.00 40.00 30.0 43.00 30.0 0.0 0
700.00 CMG1426U700 33.50 0.00 42.50 45.0 45.70 45.0 0.0 0
702.50 CMG1426U702.5 49.80 13.80 44.20 41.0 47.40 41.0 1.0 1
705.00 CMG1426U705 36.50 -2.10 46.30 25.0 49.90 25.0 1.0 1
707.50 CMG1426U707.5 41.10 0.00 49.10 25.0 52.40 25.0 0.0 0
710.00 CMG1426U710 43.60 0.00 52.30 11.0 55.40 11.0 0.0 0
715.00 CMG1426U715 48.80 0.00 57.40 1.0 60.40 1.0 0.0 0
720.00 CMG1426U720 42.75 -10.85 61.60 1.0 65.50 1.0 1.0 1
725.00 CMG1426U725 46.80 -11.80 67.00 32.0 69.90 30.0 27.0 27
730.00 CMG1426U730 49.60 -14.30 72.00 32.0 75.60 31.0 1.0 1
735.00 CMG1426U735 68.20 0.00 76.50 25.0 79.90 25.0 0.0 0
740.00 CMG1426U740 50.50 -22.20 82.30 1.0 85.50 1.0 10.0 10
745.00 CMG1426U745 77.90 0.00 87.40 1.0 90.60 1.0 0.0 0
750.00 CMG1426U750 82.50 0.00 92.40 11.0 95.80 11.0 0.0 0
755.00 CMG1426U755 88.00 0.00 97.00 32.0 99.90 31.0 0.0 0
760.00 CMG1426U760 93.10 0.00 100.80 35.0 104.80 25.0 0.0 0
765.00 CMG1426U765 98.10 0.00 106.20 26.0 109.90 26.0 0.0 0
770.00 CMG1426U770 103.00 0.00 112.00 26.0 115.10 25.0 0.0 0
775.00 CMG1426U775 108.90 0.00 116.20 18.0 119.90 16.0 0.0 0
780.00 CMG1426U780 112.20 0.00 121.10 27.0 124.80 26.0 0.0 0
785.00 CMG1426U785 118.90 0.00 126.10 27.0 129.90 26.0 0.0 0
790.00 CMG1426U790 122.20 0.00 132.20 1.0 134.90 16.0 0.0 0
795.00 CMG1426U795 129.77 0.00 137.00 25.0 140.40 11.0 11.0 20
800.00 CMG1426U800 134.85 0.00 141.40 16.0 144.90 16.0 3.0 13
810.00 CMG1426U810 142.30 0.00 152.10 1.0 155.40 1.0 0.0 0
820.00 CMG1426U820 149.86 -3.24 162.10 1.0 165.40 25.0 2.0 2
830.00 CMG1426U830 175.41 12.41 171.20 27.0 174.90 26.0 3.0 5