Chipotle Mexican Grill Inc $676.95

down -4.12


22/8/2014 04:00 PM  |  NYSE : CMG  
Industries : Leisure / Restaurants
Last Trade: 676.95
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -4.12 (-0.61 %)
Prev Close: 681.07
Open: 678.17
Bid: 676.49
Ask: 676.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMG Trend Analysis - it has outperformed the S&P 500 by 46%
Options:

Call Options: CMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
485.00 CMG1429H485 194.30 0.00 190.30 10.0 193.50 20.0 0.0 0
490.00 CMG1429H490 189.30 0.00 184.90 1.0 188.50 1.0 0.0 0
495.00 CMG1429H495 184.30 0.00 180.00 2.0 183.50 2.0 0.0 0
500.00 CMG1429H500 179.50 0.00 174.40 11.0 178.50 21.0 0.0 0
505.00 CMG1429H505 173.50 0.00 170.00 20.0 173.70 32.0 0.0 0
510.00 CMG1429H510 169.50 0.00 165.30 12.0 168.50 10.0 0.0 0
515.00 CMG1429H515 164.30 0.00 160.30 2.0 163.70 1.0 0.0 0
520.00 CMG1429H520 159.70 0.00 155.30 10.0 158.50 20.0 0.0 0
525.00 CMG1429H525 154.50 0.00 150.30 10.0 153.50 20.0 0.0 0
530.00 CMG1429H530 149.50 0.00 145.30 2.0 148.90 2.0 0.0 0
535.00 CMG1429H535 144.20 0.00 140.00 1.0 144.10 3.0 0.0 0
540.00 CMG1429H540 138.90 0.00 134.60 2.0 138.50 21.0 0.0 0
545.00 CMG1429H545 133.80 0.00 129.40 10.0 134.10 32.0 0.0 0
550.00 CMG1429H550 128.80 0.00 124.50 10.0 129.10 32.0 0.0 0
555.00 CMG1429H555 124.00 0.00 119.50 2.0 124.10 22.0 0.0 0
560.00 CMG1429H560 119.30 0.00 113.00 1.0 119.20 1.0 0.0 0
565.00 CMG1429H565 114.30 0.00 108.30 1.0 114.10 32.0 0.0 0
567.50 CMG1429H567.5 111.60 0.00 107.10 10.0 111.60 22.0 0.0 0
570.00 CMG1429H570 109.20 0.00 104.50 10.0 109.00 22.0 0.0 0
572.50 CMG1429H572.5 106.50 0.00 102.10 10.0 106.60 22.0 0.0 0
575.00 CMG1429H575 104.40 0.00 99.50 20.0 104.00 10.0 0.0 0
577.50 CMG1429H577.5 33.57 -72.36 97.10 10.0 101.50 22.0 2.0 2
580.00 CMG1429H580 99.40 0.00 94.40 2.0 99.00 22.0 0.0 0
582.50 CMG1429H582.5 96.80 0.00 92.00 10.0 96.50 32.0 0.0 0
585.00 CMG1429H585 81.81 -12.49 90.10 21.0 93.50 21.0 4.0 2
587.50 CMG1429H587.5 92.10 0.00 87.90 21.0 91.00 21.0 0.0 0
590.00 CMG1429H590 90.50 1.20 85.10 34.0 88.70 34.0 2.0 2
592.50 CMG1429H592.5 86.90 0.00 82.70 21.0 86.20 21.0 0.0 0
595.00 CMG1429H595 82.70 -2.00 80.10 21.0 83.70 21.0 1.0 1
597.50 CMG1429H597.5 69.50 -12.70 77.60 21.0 81.20 32.0 2.0 1
600.00 CMG1429H600 77.00 -2.70 75.30 21.0 78.70 32.0 8.0 1
602.50 CMG1429H602.5 77.40 0.00 72.80 21.0 76.20 32.0 0.0 0
605.00 CMG1429H605 61.00 -13.70 69.60 10.0 74.10 24.0 1.0 1
607.50 CMG1429H607.5 72.60 0.00 67.30 20.0 71.10 21.0 0.0 0
610.00 CMG1429H610 17.61 -52.29 64.50 31.0 68.70 21.0 10.0 10
612.50 CMG1429H612.5 67.40 0.00 62.20 20.0 66.30 21.0 0.0 0
615.00 CMG1429H615 55.75 -8.95 59.70 20.0 63.80 21.0 1.0 2
617.50 CMG1429H617.5 17.77 -44.53 57.10 30.0 61.30 21.0 1.0 1
620.00 CMG1429H620 56.56 -3.24 55.40 34.0 58.80 21.0 1.0 9
622.50 CMG1429H622.5 56.17 -0.63 52.20 2.0 56.30 34.0 1.0 1
625.00 CMG1429H625 59.00 0.00 50.70 31.0 53.80 32.0 4.0 7
627.50 CMG1429H627.5 51.90 0.00 48.20 21.0 51.50 21.0 0.0 0
630.00 CMG1429H630 47.00 -2.90 45.80 44.0 49.00 31.0 30.0 0
632.50 CMG1429H632.5 44.20 -3.30 43.10 31.0 46.60 32.0 10.0 11
635.00 CMG1429H635 45.20 0.00 39.90 31.0 44.10 34.0 1.0 1
637.50 CMG1429H637.5 42.60 0.00 37.60 2.0 41.60 21.0 0.0 0
640.00 CMG1429H640 40.40 0.20 35.70 31.0 39.20 32.0 1.0 16
642.50 CMG1429H642.5 37.90 0.00 33.40 31.0 36.80 32.0 0.0 0
645.00 CMG1429H645 32.77 -2.13 31.10 46.0 34.20 42.0 1.0 14
647.50 CMG1429H647.5 33.20 0.70 28.70 21.0 32.00 21.0 1.0 0
650.00 CMG1429H650 30.90 -6.07 26.50 88.0 29.70 79.0 1.0 31
652.50 CMG1429H652.5 28.08 -1.02 23.90 22.0 26.90 123.0 4.0 4
655.00 CMG1429H655 26.30 0.30 21.90 141.0 24.80 116.0 1.0 7
657.50 CMG1429H657.5 23.80 0.00 19.60 43.0 22.80 135.0 0.0 0
660.00 CMG1429H660 19.00 -2.87 18.00 29.0 20.50 130.0 14.0 41
662.50 CMG1429H662.5 19.30 -1.00 15.30 132.0 18.40 165.0 1.0 12
665.00 CMG1429H665 14.61 -5.49 13.00 159.0 15.90 161.0 14.0 27
667.50 CMG1429H667.5 28.30 0.00 11.60 48.0 14.00 139.0 1.0 4
670.00 CMG1429H670 11.20 -4.30 10.10 155.0 11.50 2.0 28.0 41
672.50 CMG1429H672.5 9.30 -2.60 8.50 204.0 10.70 153.0 15.0 33
675.00 CMG1429H675 8.00 -4.00 7.80 1.0 8.00 1.0 55.0 67
677.50 CMG1429H677.5 6.70 -10.22 5.80 274.0 7.50 117.0 12.0 51
680.00 CMG1429H680 5.30 -3.00 4.90 39.0 5.90 30.0 82.0 70
682.50 CMG1429H682.5 5.00 -3.20 3.20 177.0 5.20 1.0 11.0 32
685.00 CMG1429H685 3.47 -2.38 3.00 1.0 3.70 1.0 135.0 74
687.50 CMG1429H687.5 2.90 -5.10 2.35 46.0 3.40 39.0 8.0 12
690.00 CMG1429H690 2.13 -2.37 1.80 67.0 2.50 10.0 665.0 154
692.50 CMG1429H692.5 1.78 -1.72 1.50 57.0 2.10 45.0 499.0 88
695.00 CMG1429H695 1.44 -2.06 1.15 31.0 1.60 1.0 116.0 53
697.50 CMG1429H697.5 1.10 -1.45 0.80 45.0 1.40 23.0 51.0 94
700.00 CMG1429H700 1.03 -1.16 0.60 88.0 1.20 35.0 159.0 275
705.00 CMG1429H705 0.72 -0.84 0.40 20.0 1.00 43.0 28.0 187
710.00 CMG1429H710 0.35 -0.71 0.15 36.0 0.85 53.0 63.0 217
715.00 CMG1429H715 0.38 -0.54 0.45 1.0 0.75 147.0 2.0 125
720.00 CMG1429H720 0.50 -0.07 0.05 22.0 0.55 43.0 48.0 87
725.00 CMG1429H725 0.27 -0.18 0.10 20.0 0.55 17.0 8.0 46
730.00 CMG1429H730 0.22 0.00 0.25 2.0 0.65 71.0 52.0 84
735.00 CMG1429H735 0.94 0.44 0.10 10.0 0.50 33.0 1.0 18
740.00 CMG1429H740 0.10 0.05 0.10 10.0 0.40 33.0 10.0 18
745.00 CMG1429H745 0.05 -0.65 0.10 20.0 0.20 10.0 64.0 0
750.00 CMG1429H750 0.75 0.70 0.15 2.0 0.30 34.0 1.0 1
755.00 CMG1429H755 0.95 0.00 0.10 2.0 0.25 32.0 0.0 0
760.00 CMG1429H760 0.65 0.00 0.10 2.0 1.30 56.0 11.0 11
765.00 CMG1429H765 0.20 0.00 0.05 2.0 1.30 40.0 0.0 0
770.00 CMG1429H770 0.55 -1.25 0.05 2.0 0.60 46.0 1.0 1
775.00 CMG1429H775 0.09 0.00 0.05 2.0 0.85 45.0 3.0 3
780.00 CMG1429H780 0.50 -1.50 0.05 11.0 0.50 40.0 1.0 1
785.00 CMG1429H785 0.15 0.00 0.00 0.0 1.25 40.0 0.0 0
790.00 CMG1429H790 0.50 -1.30 0.05 11.0 1.25 40.0 1.0 1
795.00 CMG1429H795 0.95 0.00 0.00 0.0 1.25 56.0 0.0 0
800.00 CMG1429H800 0.50 -1.25 0.05 11.0 1.25 56.0 1.0 1
810.00 CMG1429H810 0.40 0.00 0.00 0.0 1.25 56.0 0.0 0

Put Options: CMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
485.00 CMG1429T485 0.85 0.00 0.05 9.0 0.05 8.0 0.0 0
490.00 CMG1429T490 0.90 0.00 0.10 6.0 1.25 74.0 0.0 0
495.00 CMG1429T495 0.85 0.00 0.10 7.0 1.25 75.0 0.0 0
500.00 CMG1429T500 0.85 0.00 0.05 1.0 0.50 59.0 0.0 0
505.00 CMG1429T505 0.70 0.00 0.05 1.0 1.25 75.0 0.0 0
510.00 CMG1429T510 0.85 0.00 0.15 2.0 1.25 77.0 0.0 0
515.00 CMG1429T515 0.85 0.00 0.05 2.0 1.25 77.0 0.0 0
520.00 CMG1429T520 0.85 0.00 0.05 2.0 0.80 79.0 0.0 0
525.00 CMG1429T525 0.75 0.00 0.05 2.0 1.25 79.0 0.0 0
530.00 CMG1429T530 0.65 0.00 0.10 2.0 1.30 79.0 0.0 0
535.00 CMG1429T535 0.75 0.00 0.10 2.0 1.30 79.0 0.0 0
540.00 CMG1429T540 0.85 0.00 0.10 2.0 0.60 59.0 0.0 0
545.00 CMG1429T545 0.65 0.00 0.15 2.0 1.30 56.0 0.0 0
550.00 CMG1429T550 0.05 -0.25 0.15 2.0 0.25 10.0 21.0 28
555.00 CMG1429T555 0.60 0.00 0.20 2.0 0.65 56.0 0.0 0
560.00 CMG1429T560 0.27 -1.08 0.20 2.0 0.70 56.0 2.0 4
565.00 CMG1429T565 0.95 0.00 0.25 2.0 0.70 56.0 0.0 0
567.50 CMG1429T567.5 1.30 0.00 0.25 2.0 1.35 56.0 0.0 0
570.00 CMG1429T570 0.95 0.00 0.25 2.0 0.80 56.0 0.0 0
572.50 CMG1429T572.5 1.35 0.00 0.25 2.0 1.35 56.0 0.0 0
575.00 CMG1429T575 0.65 -1.00 0.25 2.0 1.35 62.0 1.0 1
577.50 CMG1429T577.5 1.15 0.00 0.30 1.0 1.35 56.0 0.0 0
580.00 CMG1429T580 0.60 0.05 0.30 1.0 1.40 63.0 4.0 21
582.50 CMG1429T582.5 1.30 0.00 0.30 1.0 1.40 56.0 0.0 0
585.00 CMG1429T585 0.60 0.00 0.30 1.0 1.40 56.0 0.0 0
587.50 CMG1429T587.5 0.75 0.15 0.30 1.0 1.40 56.0 10.0 14
590.00 CMG1429T590 0.83 -0.82 0.05 5.0 0.50 25.0 2.0 4
592.50 CMG1429T592.5 0.25 0.10 0.35 1.0 1.40 33.0 4.0 13
595.00 CMG1429T595 0.40 -0.55 0.15 20.0 0.35 26.0 4.0 36
597.50 CMG1429T597.5 3.50 2.70 0.10 10.0 0.35 48.0 11.0 11
600.00 CMG1429T600 0.25 0.05 0.05 20.0 0.30 12.0 80.0 16
602.50 CMG1429T602.5 1.20 1.15 0.40 1.0 0.80 49.0 11.0 12
605.00 CMG1429T605 0.26 -0.69 0.45 1.0 1.50 109.0 1.0 20
607.50 CMG1429T607.5 4.41 4.36 0.50 1.0 1.50 66.0 25.0 25
610.00 CMG1429T610 0.85 0.80 0.05 1.0 1.50 133.0 6.0 17
612.50 CMG1429T612.5 1.60 1.55 0.05 1.0 1.60 52.0 1.0 3
615.00 CMG1429T615 0.15 0.00 0.10 1.0 0.65 138.0 25.0 44
617.50 CMG1429T617.5 1.95 1.90 0.10 1.0 0.55 44.0 11.0 36
620.00 CMG1429T620 0.30 0.25 0.05 1.0 0.50 8.0 50.0 29
622.50 CMG1429T622.5 0.64 0.59 0.15 1.0 0.80 112.0 15.0 15
625.00 CMG1429T625 0.43 0.06 0.05 1.0 0.70 114.0 23.0 74
627.50 CMG1429T627.5 0.39 0.29 0.25 1.0 0.60 42.0 20.0 0
630.00 CMG1429T630 0.35 -0.20 0.25 1.0 0.55 10.0 28.0 7
632.50 CMG1429T632.5 0.35 -0.25 0.30 1.0 0.70 129.0 46.0 11
635.00 CMG1429T635 0.40 0.15 0.35 1.0 0.85 52.0 70.0 11
637.50 CMG1429T637.5 0.59 -0.12 0.15 178.0 1.05 166.0 121.0 46
640.00 CMG1429T640 0.72 0.20 0.35 46.0 1.10 84.0 150.0 22
642.50 CMG1429T642.5 0.76 0.22 0.30 46.0 1.20 134.0 60.0 54
645.00 CMG1429T645 0.90 -0.10 0.55 103.0 1.20 66.0 111.0 95
647.50 CMG1429T647.5 0.75 -0.35 0.55 139.0 1.30 46.0 12.0 63
650.00 CMG1429T650 1.12 -0.12 0.70 10.0 1.30 30.0 196.0 587
652.50 CMG1429T652.5 1.15 -0.62 1.00 20.0 1.55 16.0 107.0 52
655.00 CMG1429T655 1.44 -0.34 1.15 280.0 1.70 10.0 215.0 325
657.50 CMG1429T657.5 1.70 -0.79 1.45 26.0 1.95 26.0 81.0 9
660.00 CMG1429T660 2.00 -0.10 1.85 35.0 2.65 2.0 115.0 142
662.50 CMG1429T662.5 2.42 -0.11 2.15 296.0 3.10 30.0 38.0 83
665.00 CMG1429T665 3.06 0.11 2.55 49.0 3.10 1.0 109.0 251
667.50 CMG1429T667.5 3.35 -0.07 3.10 34.0 4.50 42.0 19.0 44
670.00 CMG1429T670 4.30 0.45 4.30 86.0 4.60 21.0 185.0 291
672.50 CMG1429T672.5 5.00 0.30 4.40 325.0 5.60 61.0 20.0 100
675.00 CMG1429T675 6.10 0.60 5.60 150.0 6.50 21.0 187.0 141
677.50 CMG1429T677.5 7.12 1.82 6.50 296.0 7.90 42.0 46.0 68
680.00 CMG1429T680 8.40 1.70 7.50 2.0 9.40 22.0 67.0 148
682.50 CMG1429T682.5 10.83 1.83 8.80 273.0 11.50 153.0 8.0 78
685.00 CMG1429T685 11.52 2.15 10.60 165.0 12.60 104.0 9.0 125
687.50 CMG1429T687.5 13.68 1.88 12.10 183.0 15.20 180.0 1.0 38
690.00 CMG1429T690 15.37 2.87 14.10 144.0 16.60 95.0 19.0 44
692.50 CMG1429T692.5 28.20 15.20 16.20 206.0 19.00 41.0 5.0 9
695.00 CMG1429T695 14.05 0.00 18.20 174.0 21.10 96.0 24.0 16
697.50 CMG1429T697.5 20.00 3.80 20.00 142.0 23.30 97.0 1.0 49
700.00 CMG1429T700 19.43 0.00 22.70 46.0 25.70 92.0 19.0 15
705.00 CMG1429T705 24.40 0.00 27.10 34.0 30.70 48.0 27.0 27
710.00 CMG1429T710 27.70 0.00 32.00 34.0 35.50 36.0 0.0 0
715.00 CMG1429T715 32.70 0.00 36.80 34.0 40.40 36.0 0.0 0
720.00 CMG1429T720 43.20 5.60 41.80 34.0 45.40 1.0 5.0 5
725.00 CMG1429T725 45.60 3.10 46.60 21.0 50.40 1.0 1.0 0
730.00 CMG1429T730 47.40 0.00 51.60 21.0 55.50 1.0 0.0 0
735.00 CMG1429T735 52.30 0.00 56.60 21.0 60.70 1.0 0.0 0
740.00 CMG1429T740 55.79 -1.31 61.60 21.0 65.50 20.0 20.0 0
745.00 CMG1429T745 61.80 0.00 66.60 21.0 70.40 20.0 0.0 0
750.00 CMG1429T750 66.29 -0.61 71.60 21.0 75.60 20.0 20.0 0
755.00 CMG1429T755 78.70 6.40 76.50 21.0 80.00 31.0 1.0 1
760.00 CMG1429T760 76.90 0.00 81.60 31.0 84.70 21.0 0.0 0
765.00 CMG1429T765 81.80 0.00 86.60 32.0 90.00 21.0 0.0 0
770.00 CMG1429T770 86.80 0.00 91.50 21.0 94.60 11.0 0.0 0
775.00 CMG1429T775 91.80 0.00 96.50 32.0 99.80 21.0 0.0 0
780.00 CMG1429T780 96.80 0.00 101.60 32.0 104.70 21.0 0.0 0
785.00 CMG1429T785 101.80 0.00 105.80 10.0 110.20 20.0 0.0 0
790.00 CMG1429T790 106.60 0.00 110.80 21.0 114.90 10.0 0.0 0
795.00 CMG1429T795 111.50 0.00 116.20 2.0 120.00 2.0 0.0 0
800.00 CMG1429T800 117.20 0.00 121.20 21.0 125.00 20.0 0.0 0
810.00 CMG1429T810 126.80 0.00 130.70 41.0 135.10 20.0 0.0 0
Trading Center