Chipotle Mexican Grill Inc $519.61

down -32.79


17/4/2014 06:40 PM  |  NYSE : CMG  
Industries : Leisure / Restaurants
Last Trade: 519.61
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -32.79 (-5.94 %)
Prev Close: 552.40
Open: 582.70
Bid: 519.75
Ask: 520.19
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 33%
Options:

Call Options: CMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
305.00 CMG1419D305 275.60 30.60 212.20 10.0 216.70 2.0 1.0 1
310.00 CMG1419D310 285.92 46.02 207.10 21.0 211.50 1.0 1.0 1
315.00 CMG1419D315 235.00 0.00 202.10 21.0 206.40 10.0 0.0 0
320.00 CMG1419D320 275.92 45.92 197.10 31.0 201.60 21.0 1.0 1
325.00 CMG1419D325 225.00 0.00 192.10 10.0 196.60 21.0 0.0 0
330.00 CMG1419D330 220.00 0.00 187.00 31.0 191.50 1.0 0.0 0
335.00 CMG1419D335 215.00 0.00 182.10 10.0 186.60 21.0 0.0 0
340.00 CMG1419D340 210.00 0.00 177.40 10.0 181.70 1.0 0.0 0
345.00 CMG1419D345 205.00 0.00 172.00 10.0 176.60 21.0 0.0 0
350.00 CMG1419D350 200.00 0.00 167.10 10.0 171.60 21.0 0.0 0
355.00 CMG1419D355 195.00 0.00 162.10 10.0 166.60 21.0 0.0 0
360.00 CMG1419D360 190.00 0.00 157.10 10.0 161.60 21.0 0.0 2
365.00 CMG1419D365 185.00 0.00 152.10 10.0 156.60 21.0 0.0 0
370.00 CMG1419D370 180.00 0.00 147.10 10.0 151.60 21.0 0.0 0
375.00 CMG1419D375 193.57 18.67 142.10 31.0 146.60 21.0 1.0 1
375.00 CMG1425D375 175.20 0.00 142.40 10.0 146.70 10.0 0.0 0
380.00 CMG1419D380 169.13 0.00 137.40 10.0 141.70 1.0 1.0 2
380.00 CMG1425D380 170.10 0.00 137.40 10.0 141.70 10.0 0.0 0
385.00 CMG1419D385 160.50 -4.50 132.10 10.0 136.60 21.0 1.0 14
385.00 CMG1425D385 165.10 0.00 132.40 10.0 136.70 10.0 0.0 0
390.00 CMG1419D390 160.00 0.00 127.00 10.0 131.60 21.0 0.0 0
390.00 CMG1425D390 160.20 0.00 127.20 11.0 131.60 10.0 0.0 0
395.00 CMG1419D395 155.20 0.00 122.10 10.0 126.60 21.0 0.0 0
395.00 CMG1425D395 155.20 0.00 122.20 10.0 126.70 31.0 0.0 0
400.00 CMG1419D400 173.80 23.90 117.10 21.0 121.60 21.0 1.0 2
400.00 CMG1425D400 150.10 0.00 117.20 10.0 121.60 11.0 0.0 0
405.00 CMG1419D405 168.20 23.30 112.00 20.0 116.60 11.0 1.0 11
405.00 CMG1425D405 145.30 0.00 112.20 20.0 116.70 21.0 0.0 0
410.00 CMG1419D410 186.10 46.20 107.00 10.0 111.60 21.0 10.0 10
410.00 CMG1425D410 140.30 0.00 107.20 10.0 111.60 1.0 0.0 0
415.00 CMG1419D415 135.64 0.00 102.20 10.0 106.70 1.0 1.0 1
415.00 CMG1425D415 135.40 0.00 102.20 10.0 106.60 11.0 0.0 0
420.00 CMG1419D420 124.14 0.00 97.10 10.0 101.60 21.0 1.0 11
420.00 CMG1425D420 130.40 0.00 97.20 10.0 101.70 11.0 0.0 0
425.00 CMG1419D425 125.10 0.00 92.10 10.0 96.60 21.0 0.0 0
425.00 CMG1425D425 125.50 0.00 92.40 10.0 96.70 21.0 0.0 0
430.00 CMG1419D430 120.73 0.00 87.10 10.0 91.60 21.0 2.0 2
430.00 CMG1425D430 120.60 0.00 87.50 10.0 91.70 21.0 0.0 0
435.00 CMG1419D435 115.20 0.00 82.10 1.0 86.60 21.0 0.0 10
435.00 CMG1425D435 115.70 0.00 82.30 2.0 86.70 21.0 0.0 0
440.00 CMG1419D440 97.10 -13.10 77.00 31.0 81.60 21.0 1.0 1
440.00 CMG1425D440 110.80 0.00 77.40 21.0 81.50 11.0 0.0 0
445.00 CMG1419D445 116.56 11.36 72.10 30.0 76.60 11.0 3.0 5
445.00 CMG1425D445 106.00 0.00 72.50 11.0 76.60 21.0 0.0 0
450.00 CMG1419D450 90.50 -9.90 67.10 11.0 71.60 11.0 2.0 5
450.00 CMG1425D450 93.10 -8.10 67.50 11.0 71.60 11.0 1.0 0
455.00 CMG1419D455 97.30 1.80 62.10 10.0 66.60 11.0 5.0 5
455.00 CMG1425D455 96.60 0.00 62.50 11.0 66.70 31.0 0.0 0
460.00 CMG1419D460 136.50 45.80 57.10 20.0 61.60 11.0 2.0 12
460.00 CMG1425D460 83.10 -8.70 57.50 21.0 61.80 21.0 1.0 0
465.00 CMG1419D465 151.00 65.10 52.10 20.0 56.60 11.0 11.0 12
465.00 CMG1425D465 87.10 0.00 52.60 21.0 57.00 31.0 0.0 0
470.00 CMG1419D470 95.47 14.27 47.10 10.0 51.60 11.0 1.0 4
470.00 CMG1425D470 82.60 0.00 48.10 11.0 52.00 31.0 0.0 0
475.00 CMG1419D475 49.50 -28.00 42.10 10.0 46.60 11.0 2.0 17
475.00 CMG1425D475 77.90 0.00 43.00 11.0 47.20 31.0 0.0 0
480.00 CMG1419D480 44.40 -27.40 37.10 10.0 41.60 11.0 1.0 25
480.00 CMG1425D480 118.90 45.50 38.20 11.0 42.60 31.0 21.0 21
485.00 CMG1419D485 68.60 1.70 32.10 10.0 36.60 21.0 1.0 32
485.00 CMG1425D485 54.10 -14.80 33.80 6.0 37.90 1.0 5.0 0
490.00 CMG1419D490 31.00 -31.90 27.00 20.0 31.50 1.0 1.0 29
490.00 CMG1425D490 49.70 -15.73 29.60 10.0 32.90 21.0 1.0 11
495.00 CMG1419D495 47.90 -10.60 22.10 10.0 26.60 11.0 1.0 14
495.00 CMG1425D495 53.00 -7.30 25.40 1.0 28.80 21.0 9.0 9
497.50 CMG1419D497.5 38.50 -17.80 19.90 10.0 24.00 1.0 1.0 0
500.00 CMG1419D500 21.76 -34.17 17.30 10.0 21.40 10.0 17.0 23
500.00 CMG1425D500 23.50 -33.97 21.10 1.0 24.70 21.0 21.0 2
502.50 CMG1419D502.5 52.10 0.00 14.70 21.0 19.10 42.0 0.0 0
505.00 CMG1419D505 66.88 19.88 12.20 21.0 16.50 21.0 4.0 12
505.00 CMG1425D505 25.50 -26.60 17.70 1.0 20.90 21.0 2.0 0
507.50 CMG1419D507.5 22.80 -25.20 9.80 21.0 14.10 32.0 4.0 3
510.00 CMG1419D510 15.73 -25.77 7.00 22.0 11.40 21.0 7.0 25
510.00 CMG1425D510 17.50 -30.90 15.00 2.0 17.30 31.0 8.0 1
512.50 CMG1419D512.5 36.30 -7.90 4.70 21.0 9.10 42.0 5.0 5
515.00 CMG1419D515 7.00 -35.60 2.70 11.0 6.50 18.0 6.0 40
515.00 CMG1425D515 13.00 -31.70 11.50 10.0 13.20 41.0 14.0 4
517.50 CMG1419D517.5 4.19 -33.81 0.40 43.0 4.30 83.0 4.0 12
520.00 CMG1419D520 0.05 -39.93 0.05 10.0 0.25 50.0 257.0 49
520.00 CMG1425D520 10.00 -31.10 9.10 5.0 10.50 41.0 35.0 4
522.50 CMG1419D522.5 0.26 -38.94 0.10 1.0 0.25 15.0 84.0 27
525.00 CMG1419D525 0.05 -34.95 0.05 14.0 0.05 28.0 562.0 58
525.00 CMG1425D525 7.48 -30.12 6.80 1.0 7.80 42.0 120.0 2
527.50 CMG1419D527.5 0.05 -28.95 0.05 6.0 0.05 1.0 607.0 30
530.00 CMG1419D530 0.05 -33.37 0.05 15.0 0.10 58.0 1270.0 357
530.00 CMG1425D530 5.80 -28.50 4.70 12.0 5.90 20.0 132.0 12
532.50 CMG1419D532.5 0.05 -31.55 0.05 3.0 0.10 58.0 549.0 31
535.00 CMG1419D535 0.03 -29.97 0.05 4.0 0.05 40.0 980.0 119
535.00 CMG1425D535 4.00 -27.20 3.70 1.0 4.70 43.0 122.0 8
537.50 CMG1419D537.5 0.05 -28.93 0.05 26.0 0.15 82.0 385.0 60
537.50 CMG1425D537.5 4.19 -25.81 2.80 4.0 3.70 5.0 26.0 8
540.00 CMG1419D540 0.03 -27.97 0.05 5.0 0.05 43.0 750.0 282
540.00 CMG1425D540 3.20 -26.30 2.20 22.0 3.20 31.0 390.0 50
542.50 CMG1419D542.5 0.05 -26.23 0.10 10.0 0.10 33.0 274.0 157
542.50 CMG1425D542.5 7.70 -14.99 2.10 10.0 3.10 54.0 207.0 26
545.00 CMG1419D545 0.05 -24.95 0.05 17.0 0.05 38.0 571.0 208
545.00 CMG1425D545 2.55 -23.95 1.55 10.0 2.50 62.0 150.0 51
547.50 CMG1419D547.5 0.05 -23.87 0.05 11.0 0.05 30.0 245.0 110
547.50 CMG1425D547.5 2.10 -19.80 1.25 31.0 2.20 40.0 84.0 2
550.00 CMG1419D550 0.04 -22.05 0.05 9.0 0.05 38.0 1846.0 731
550.00 CMG1425D550 1.40 -23.16 0.75 11.0 1.60 31.0 370.0 105
552.50 CMG1419D552.5 0.05 -20.70 0.05 2.0 0.10 36.0 279.0 478
552.50 CMG1425D552.5 2.35 -21.65 0.80 19.0 1.65 59.0 69.0 15
555.00 CMG1419D555 0.01 -18.49 0.05 1.0 0.10 23.0 719.0 424
555.00 CMG1425D555 1.15 -20.25 0.65 2.0 1.25 31.0 111.0 35
557.50 CMG1419D557.5 0.09 -18.41 0.05 1.0 0.10 54.0 187.0 117
557.50 CMG1425D557.5 2.90 -16.20 0.60 20.0 2.20 92.0 46.0 5
560.00 CMG1419D560 0.10 -17.70 0.05 5.0 0.05 38.0 820.0 700
560.00 CMG1425D560 0.96 -17.84 0.70 5.0 1.20 67.0 217.0 70
562.50 CMG1419D562.5 0.07 -16.42 0.05 62.0 0.10 51.0 178.0 61
562.50 CMG1425D562.5 2.50 -14.40 0.30 42.0 1.05 59.0 31.0 8
565.00 CMG1419D565 0.05 -15.18 0.10 14.0 0.05 13.0 648.0 272
565.00 CMG1425D565 2.45 -14.95 0.20 11.0 0.85 60.0 111.0 33
567.50 CMG1419D567.5 0.07 -14.43 0.05 25.0 0.10 36.0 196.0 67
567.50 CMG1425D567.5 0.45 -13.21 0.40 3.0 0.75 68.0 26.0 2
570.00 CMG1419D570 0.05 -12.95 0.05 10.0 0.05 38.0 743.0 556
570.00 CMG1425D570 0.50 -15.00 0.40 1.0 0.50 31.0 238.0 111
572.50 CMG1419D572.5 0.10 -12.38 0.05 1.0 0.10 58.0 194.0 57
572.50 CMG1425D572.5 0.69 -14.28 0.15 11.0 0.55 54.0 66.0 7
575.00 CMG1419D575 0.10 -11.40 0.05 22.0 0.10 58.0 883.0 317
575.00 CMG1425D575 0.50 -13.20 0.10 45.0 0.55 36.0 109.0 67
577.50 CMG1419D577.5 0.17 -10.71 0.05 43.0 0.05 15.0 376.0 43
577.50 CMG1425D577.5 0.40 -12.20 0.10 11.0 0.70 77.0 33.0 35
580.00 CMG1419D580 0.10 -9.77 0.05 11.0 0.10 57.0 1029.0 602
580.00 CMG1425D580 0.35 -11.28 0.10 11.0 0.35 5.0 590.0 79
582.50 CMG1419D582.5 0.06 -9.02 0.10 47.0 0.10 43.0 540.0 320
582.50 CMG1425D582.5 0.40 -11.60 0.15 13.0 0.40 46.0 64.0 19
585.00 CMG1419D585 0.05 -7.95 0.05 3.0 0.05 38.0 947.0 340
585.00 CMG1425D585 0.50 -10.20 0.05 9.0 0.60 90.0 73.0 20
587.50 CMG1419D587.5 0.01 -7.61 0.10 4.0 0.10 36.0 270.0 53
587.50 CMG1425D587.5 1.81 -8.16 0.05 34.0 0.65 91.0 19.0 9
590.00 CMG1419D590 0.07 -7.51 0.05 1.0 0.05 48.0 2249.0 1,137
590.00 CMG1425D590 0.40 -9.10 0.15 30.0 0.40 71.0 239.0 62
592.50 CMG1419D592.5 0.03 -6.66 0.05 10.0 0.10 59.0 271.0 82
592.50 CMG1425D592.5 0.85 -8.35 0.05 9.0 0.30 36.0 5.0 27
595.00 CMG1419D595 0.02 -6.08 0.05 10.0 0.10 58.0 1307.0 846
595.00 CMG1425D595 0.25 -7.92 0.05 36.0 0.55 64.0 16.0 42
597.50 CMG1425D597.5 3.50 -2.21 0.10 11.0 0.55 36.0 2.0 2
600.00 CMG1419D600 0.05 -5.17 0.05 11.0 0.05 138.0 1453.0 954
600.00 CMG1425D600 0.12 -7.28 0.10 5.0 0.25 2.0 283.0 94
602.50 CMG1425D602.5 4.50 -0.90 0.05 2.0 0.55 24.0 1.0 14
605.00 CMG1419D605 0.05 -4.30 0.05 1.0 0.10 39.0 789.0 628
605.00 CMG1425D605 1.94 -3.88 0.05 2.0 0.40 50.0 17.0 28
610.00 CMG1419D610 0.08 -2.69 0.05 10.0 0.05 53.0 785.0 795
610.00 CMG1425D610 0.10 -5.05 0.10 1.0 0.20 3.0 12.0 61
615.00 CMG1419D615 0.07 -3.13 0.05 6.0 0.05 63.0 526.0 478
615.00 CMG1425D615 0.43 -3.82 0.05 2.0 0.30 45.0 50.0 75
620.00 CMG1419D620 0.04 -2.26 0.05 2.0 0.05 43.0 370.0 915
620.00 CMG1425D620 0.15 -3.75 0.05 1.0 0.20 31.0 194.0 100
625.00 CMG1419D625 0.05 -1.95 0.05 7.0 0.10 58.0 223.0 784
625.00 CMG1425D625 0.53 -2.86 0.05 21.0 0.25 27.0 3.0 34
630.00 CMG1419D630 0.08 -1.06 0.05 2.0 0.05 9.0 249.0 624
630.00 CMG1425D630 0.33 -2.74 0.05 31.0 0.20 32.0 17.0 38
635.00 CMG1419D635 0.16 -0.91 0.05 3.0 0.05 1.0 130.0 363
635.00 CMG1425D635 0.20 -2.72 0.05 2.0 0.95 97.0 17.0 47
640.00 CMG1419D640 0.04 -1.38 0.05 5.0 0.05 17.0 281.0 1,053
640.00 CMG1425D640 0.29 -1.47 0.05 2.0 0.50 66.0 28.0 33
645.00 CMG1419D645 0.47 -0.58 0.05 5.0 0.05 20.0 113.0 619
645.00 CMG1425D645 0.05 -2.24 0.05 1.0 1.05 79.0 16.0 26
650.00 CMG1419D650 0.03 -0.67 0.05 3.0 0.05 38.0 61.0 763
650.00 CMG1425D650 0.88 -0.62 0.60 11.0 0.15 22.0 18.0 34
655.00 CMG1419D655 0.01 -0.54 0.05 10.0 0.05 11.0 109.0 448
655.00 CMG1425D655 1.05 0.00 0.05 2.0 4.80 40.0 10.0 11
660.00 CMG1419D660 0.05 -0.30 0.30 20.0 0.05 66.0 61.0 398
660.00 CMG1425D660 0.72 0.32 0.45 1.0 0.15 25.0 13.0 21
665.00 CMG1419D665 0.04 -0.31 0.05 20.0 0.05 78.0 14.0 219
665.00 CMG1425D665 0.95 0.00 0.40 1.0 4.70 40.0 2.0 2
670.00 CMG1419D670 0.03 -0.22 0.10 24.0 0.05 45.0 11.0 310
670.00 CMG1425D670 0.99 0.84 0.35 1.0 0.30 41.0 2.0 22
675.00 CMG1419D675 0.05 -0.15 0.05 3.0 0.05 103.0 122.0 359
675.00 CMG1425D675 0.80 0.75 0.20 1.0 4.60 39.0 1.0 2
680.00 CMG1419D680 0.05 -0.15 0.20 3.0 0.05 61.0 42.0 403
680.00 CMG1425D680 0.80 0.70 0.15 1.0 0.40 41.0 1.0 13
685.00 CMG1419D685 1.90 1.68 0.05 5.0 0.05 62.0 1.0 157
685.00 CMG1425D685 0.64 0.19 0.05 11.0 1.85 39.0 10.0 9
690.00 CMG1419D690 0.03 -0.02 0.05 30.0 0.05 62.0 6.0 224
690.00 CMG1425D690 2.30 2.25 0.05 45.0 4.70 57.0 8.0 8
695.00 CMG1419D695 0.10 0.00 0.10 4.0 0.05 106.0 40.0 149
695.00 CMG1425D695 0.50 0.30 0.20 1.0 4.70 56.0 1.0 4
700.00 CMG1419D700 0.05 -0.05 0.05 10.0 0.05 100.0 1.0 376
700.00 CMG1425D700 0.43 0.23 0.05 1.0 0.95 40.0 10.0 10
705.00 CMG1419D705 0.08 0.03 0.05 2.0 0.05 100.0 3.0 165
705.00 CMG1425D705 0.90 0.75 0.15 1.0 4.70 50.0 6.0 17
710.00 CMG1419D710 0.05 0.00 0.05 10.0 0.05 106.0 3.0 263
710.00 CMG1425D710 1.05 0.90 0.15 1.0 4.50 23.0 1.0 13
715.00 CMG1419D715 0.10 0.00 0.05 2.0 0.05 100.0 21.0 85
715.00 CMG1425D715 0.10 0.00 0.10 1.0 0.25 23.0 0.0 0
720.00 CMG1419D720 0.40 0.35 0.05 2.0 0.05 100.0 1.0 69
720.00 CMG1425D720 0.70 0.65 0.05 1.0 4.60 31.0 1.0 10
725.00 CMG1419D725 0.05 0.00 0.05 1.0 0.05 105.0 14.0 66
725.00 CMG1425D725 0.10 0.05 0.05 1.0 0.25 23.0 20.0 24
730.00 CMG1419D730 0.05 0.00 0.05 10.0 0.05 100.0 16.0 62
730.00 CMG1425D730 0.60 0.55 0.05 1.0 4.70 62.0 10.0 11
735.00 CMG1419D735 0.09 0.04 0.10 10.0 0.05 106.0 2.0 31
735.00 CMG1425D735 0.50 -4.30 0.05 1.0 4.60 33.0 1.0 1
740.00 CMG1419D740 0.15 0.10 0.10 25.0 0.05 105.0 19.0 67
740.00 CMG1425D740 0.15 -4.65 0.05 2.0 4.60 50.0 3.0 9
745.00 CMG1419D745 0.15 0.10 0.15 6.0 0.05 105.0 11.0 115
745.00 CMG1425D745 1.00 -3.80 0.05 1.0 4.60 31.0 10.0 10
750.00 CMG1419D750 0.05 0.00 0.10 9.0 0.05 100.0 35.0 329
750.00 CMG1425D750 2.05 0.00 0.05 1.0 4.60 31.0 0.0 0
755.00 CMG1419D755 0.15 0.10 0.05 1.0 0.05 104.0 4.0 10
755.00 CMG1425D755 1.15 -3.65 0.15 1.0 4.60 31.0 15.0 26
760.00 CMG1419D760 0.15 0.10 0.10 9.0 0.05 104.0 3.0 7
760.00 CMG1425D760 0.65 -4.15 0.05 1.0 1.85 26.0 11.0 11
765.00 CMG1419D765 0.05 0.00 0.05 20.0 0.05 106.0 10.0 35
765.00 CMG1425D765 0.30 -4.50 0.10 1.0 4.40 31.0 4.0 4
770.00 CMG1419D770 0.03 0.00 0.05 25.0 0.05 103.0 50.0 124
770.00 CMG1425D770 0.80 -4.00 0.05 25.0 4.50 37.0 11.0 11
775.00 CMG1419D775 0.10 0.05 0.05 10.0 0.05 104.0 10.0 10
775.00 CMG1425D775 0.70 -4.10 0.05 1.0 4.50 31.0 11.0 11
780.00 CMG1419D780 0.05 0.00 0.05 12.0 0.05 105.0 0.0 0
780.00 CMG1425D780 4.80 0.00 0.05 1.0 4.50 32.0 0.0 0
785.00 CMG1419D785 0.05 0.00 0.05 4.0 0.05 105.0 0.0 0
785.00 CMG1425D785 0.55 -4.25 0.05 1.0 4.50 31.0 11.0 21
790.00 CMG1419D790 0.05 0.00 0.05 4.0 0.05 105.0 0.0 0
790.00 CMG1425D790 4.80 0.00 0.05 1.0 4.50 32.0 0.0 0
795.00 CMG1419D795 0.05 0.00 0.05 1.0 0.05 105.0 0.0 0
795.00 CMG1425D795 4.80 0.00 0.05 1.0 4.50 31.0 0.0 0
800.00 CMG1419D800 0.05 0.00 0.05 58.0 0.05 105.0 0.0 0
800.00 CMG1425D800 4.70 0.00 0.05 1.0 4.50 31.0 0.0 0
805.00 CMG1419D805 0.40 0.35 0.05 4.0 0.05 104.0 1.0 1
805.00 CMG1425D805 4.80 0.00 0.25 4.0 4.50 31.0 0.0 0
810.00 CMG1419D810 0.05 0.00 0.05 4.0 0.05 104.0 0.0 0
810.00 CMG1425D810 4.80 0.00 0.25 4.0 3.10 26.0 0.0 0
815.00 CMG1419D815 0.05 0.00 0.10 8.0 0.05 100.0 10.0 10
815.00 CMG1425D815 0.30 -4.50 0.30 9.0 3.10 29.0 1.0 10
820.00 CMG1419D820 0.05 0.00 0.05 4.0 4.70 159.0 0.0 0
820.00 CMG1425D820 1.15 0.00 0.05 11.0 4.50 32.0 0.0 0
825.00 CMG1419D825 0.05 0.00 0.20 16.0 4.70 159.0 0.0 0
825.00 CMG1425D825 4.80 0.00 0.05 11.0 4.50 32.0 0.0 0
830.00 CMG1419D830 0.15 0.10 0.10 8.0 4.70 159.0 8.0 8
830.00 CMG1425D830 4.80 0.00 0.10 5.0 4.50 33.0 0.0 0
835.00 CMG1419D835 0.25 0.20 0.05 10.0 0.35 149.0 43.0 43
835.00 CMG1425D835 0.55 -2.45 0.55 1.0 4.70 57.0 1.0 11
840.00 CMG1419D840 0.05 0.00 0.10 8.0 4.70 159.0 0.0 0
840.00 CMG1425D840 4.80 0.00 0.05 4.0 4.50 50.0 0.0 0
845.00 CMG1419D845 0.05 0.00 0.05 3.0 4.70 130.0 0.0 0
845.00 CMG1425D845 4.80 0.00 0.30 10.0 4.50 31.0 0.0 0
850.00 CMG1419D850 0.05 0.00 0.05 8.0 4.70 146.0 0.0 0
850.00 CMG1425D850 4.80 0.00 0.25 10.0 4.50 31.0 0.0 0
855.00 CMG1419D855 0.05 0.00 0.00 0.0 4.60 119.0 0.0 0
855.00 CMG1425D855 4.80 0.00 0.25 10.0 4.50 31.0 0.0 0
860.00 CMG1419D860 0.05 0.00 0.00 0.0 4.70 130.0 0.0 0
860.00 CMG1425D860 4.80 0.00 0.05 5.0 4.00 26.0 0.0 0
865.00 CMG1419D865 0.05 0.00 0.00 0.0 4.70 130.0 0.0 0
865.00 CMG1425D865 4.80 0.00 0.05 3.0 4.50 26.0 0.0 0
870.00 CMG1419D870 0.05 0.00 0.00 0.0 4.70 130.0 0.0 0
870.00 CMG1425D870 4.80 0.00 0.05 1.0 4.50 28.0 0.0 0
875.00 CMG1419D875 0.05 0.00 0.05 10.0 4.70 130.0 0.0 0
875.00 CMG1425D875 4.80 0.00 0.15 10.0 4.50 26.0 0.0 0
880.00 CMG1419D880 0.05 0.00 0.00 0.0 4.70 130.0 0.0 0
880.00 CMG1425D880 4.80 0.00 0.15 10.0 4.50 26.0 0.0 0
885.00 CMG1419D885 0.10 0.05 0.10 20.0 0.05 1.0 20.0 20
885.00 CMG1425D885 2.15 0.00 0.15 10.0 4.50 26.0 0.0 0
890.00 CMG1425D890 4.80 0.00 0.10 10.0 4.50 26.0 0.0 0

Put Options: CMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
305.00 CMG1419P305 0.05 0.00 0.05 1.0 4.70 102.0 0.0 0
310.00 CMG1419P310 0.05 0.00 0.05 2.0 4.70 102.0 0.0 0
315.00 CMG1419P315 0.10 0.05 0.05 2.0 0.05 6.0 1.0 75
320.00 CMG1419P320 0.10 0.05 0.05 3.0 4.70 105.0 4.0 4
325.00 CMG1419P325 0.10 0.05 0.05 3.0 0.65 74.0 2.0 2
330.00 CMG1419P330 1.36 1.31 0.05 3.0 0.90 116.0 10.0 10
335.00 CMG1419P335 0.50 0.45 0.50 2.0 0.50 140.0 2.0 10
340.00 CMG1419P340 0.05 0.00 0.05 4.0 4.00 106.0 0.0 2
345.00 CMG1419P345 0.05 0.00 0.05 5.0 4.70 135.0 0.0 10
350.00 CMG1419P350 0.05 0.00 0.05 5.0 2.80 144.0 5.0 24
355.00 CMG1419P355 0.15 0.10 0.05 1.0 0.05 1.0 1.0 21
360.00 CMG1419P360 0.05 0.00 0.05 1.0 0.05 5.0 1.0 5
365.00 CMG1419P365 0.05 0.00 0.05 1.0 0.05 1.0 1.0 10
370.00 CMG1419P370 0.10 0.05 0.05 1.0 0.05 1.0 1.0 50
375.00 CMG1419P375 0.05 0.00 0.05 7.0 0.05 102.0 23.0 64
375.00 CMG1425P375 0.25 0.15 0.10 1.0 2.05 23.0 1.0 1
380.00 CMG1419P380 0.22 -1.18 0.10 1.0 0.05 106.0 10.0 11
380.00 CMG1425P380 1.00 0.85 0.35 1.0 1.10 35.0 10.0 0
385.00 CMG1419P385 2.00 1.65 0.05 36.0 0.05 106.0 1.0 1
385.00 CMG1425P385 0.20 0.00 0.20 1.0 2.45 29.0 0.0 0
390.00 CMG1419P390 0.20 -0.90 0.05 48.0 0.05 105.0 1.0 14
390.00 CMG1425P390 0.20 0.00 0.20 1.0 4.70 32.0 0.0 0
395.00 CMG1419P395 0.02 -0.03 0.05 22.0 0.05 105.0 6.0 67
395.00 CMG1425P395 0.10 0.00 0.10 17.0 2.00 25.0 0.0 0
400.00 CMG1419P400 0.12 0.07 0.05 1.0 0.05 106.0 3.0 117
400.00 CMG1425P400 0.05 -0.25 0.05 6.0 0.20 23.0 1.0 3
405.00 CMG1419P405 1.06 0.21 0.05 10.0 0.05 100.0 1.0 11
405.00 CMG1425P405 0.05 -0.30 0.05 2.0 0.20 23.0 7.0 2
410.00 CMG1419P410 0.05 -0.38 0.05 29.0 0.05 100.0 3.0 116
410.00 CMG1425P410 0.10 -0.35 0.45 1.0 2.10 28.0 2.0 13
415.00 CMG1419P415 0.05 -0.37 0.05 5.0 0.05 100.0 4.0 32
415.00 CMG1425P415 0.40 0.00 0.40 11.0 0.30 23.0 0.0 0
420.00 CMG1419P420 0.15 0.00 0.10 11.0 0.05 100.0 29.0 69
420.00 CMG1425P420 0.05 -0.34 0.05 1.0 0.05 93.0 8.0 2
425.00 CMG1419P425 0.15 0.00 0.15 1.0 0.05 100.0 69.0 154
425.00 CMG1425P425 0.20 0.05 0.15 43.0 1.55 23.0 2.0 0
430.00 CMG1419P430 0.14 0.00 0.10 12.0 0.05 100.0 34.0 99
430.00 CMG1425P430 0.10 -0.15 0.05 2.0 0.10 37.0 13.0 1
435.00 CMG1419P435 0.05 -0.16 0.05 6.0 0.05 100.0 3.0 273
435.00 CMG1425P435 1.50 1.20 0.30 36.0 0.25 15.0 1.0 1
440.00 CMG1419P440 0.03 -0.27 0.30 3.0 0.05 70.0 16.0 353
440.00 CMG1425P440 1.75 1.35 0.05 2.0 0.30 23.0 1.0 1
445.00 CMG1419P445 0.05 -0.30 0.05 10.0 0.05 88.0 22.0 177
445.00 CMG1425P445 0.05 -1.03 0.55 36.0 0.45 58.0 4.0 7
450.00 CMG1419P450 0.05 -0.40 0.10 21.0 0.05 88.0 49.0 508
450.00 CMG1425P450 0.29 -0.95 0.05 2.0 0.40 5.0 16.0 15
455.00 CMG1419P455 0.05 -0.35 0.25 85.0 0.05 4.0 46.0 316
455.00 CMG1425P455 1.68 0.00 0.05 90.0 1.50 84.0 2.0 5
460.00 CMG1419P460 0.04 -0.61 0.05 2.0 0.05 40.0 253.0 592
460.00 CMG1425P460 0.35 -1.30 0.05 10.0 0.60 52.0 1.0 19
465.00 CMG1419P465 0.05 -0.80 0.05 1.0 0.05 25.0 186.0 465
465.00 CMG1425P465 3.30 2.05 0.05 2.0 0.80 82.0 1.0 2
470.00 CMG1419P470 0.02 -1.66 0.05 5.0 0.05 50.0 278.0 715
470.00 CMG1425P470 0.50 -1.80 0.10 189.0 0.75 78.0 23.0 33
475.00 CMG1419P475 0.08 -1.40 0.05 3.0 0.05 55.0 172.0 692
475.00 CMG1425P475 1.45 -1.25 0.35 164.0 1.05 57.0 1.0 15
480.00 CMG1419P480 0.04 -1.81 0.05 3.0 0.05 66.0 209.0 593
480.00 CMG1425P480 1.05 -2.83 0.70 11.0 1.15 20.0 103.0 78
485.00 CMG1419P485 0.02 -2.38 0.05 3.0 0.05 56.0 88.0 434
485.00 CMG1425P485 1.55 -2.25 1.00 51.0 1.60 39.0 2.0 28
490.00 CMG1419P490 0.01 -3.14 0.05 10.0 0.05 56.0 247.0 736
490.00 CMG1425P490 1.90 -2.55 1.15 159.0 2.10 35.0 43.0 67
495.00 CMG1419P495 0.05 -3.34 0.05 2.0 0.05 56.0 197.0 759
495.00 CMG1425P495 2.20 -3.20 1.45 260.0 2.75 32.0 181.0 91
497.50 CMG1419P497.5 0.01 -3.65 0.05 7.0 0.05 56.0 32.0 108
500.00 CMG1419P500 0.05 -4.30 0.05 1.0 0.05 38.0 673.0 1,371
500.00 CMG1425P500 3.50 -2.30 2.95 1.0 3.80 36.0 510.0 190
502.50 CMG1419P502.5 0.30 -5.06 0.05 21.0 0.05 26.0 77.0 94
505.00 CMG1419P505 0.03 -5.27 0.05 15.0 0.05 25.0 200.0 404
505.00 CMG1425P505 4.50 -2.60 3.50 65.0 4.70 1.0 76.0 55
507.50 CMG1419P507.5 0.05 -5.24 0.05 1.0 0.05 20.0 158.0 93
510.00 CMG1419P510 0.01 -6.24 0.05 37.0 0.05 1.0 1352.0 557
510.00 CMG1425P510 5.64 -2.81 5.30 12.0 6.30 4.0 133.0 109
512.50 CMG1419P512.5 0.05 -6.42 0.05 1.0 0.10 48.0 193.0 135
515.00 CMG1419P515 0.10 -6.70 0.05 7.0 0.20 20.0 725.0 422
515.00 CMG1425P515 7.43 -2.27 7.50 2.0 8.40 9.0 90.0 50
517.50 CMG1419P517.5 0.20 -8.55 0.20 15.0 1.20 9.0 421.0 36
520.00 CMG1419P520 1.75 -6.90 0.30 5.0 3.70 1.0 2028.0 705
520.00 CMG1425P520 10.00 -0.55 10.00 1.0 10.70 21.0 339.0 54
522.50 CMG1419P522.5 3.88 -5.22 1.55 21.0 4.60 62.0 735.0 71
525.00 CMG1419P525 6.00 -3.80 5.50 1.0 7.10 3.0 1473.0 602
525.00 CMG1425P525 12.20 -0.30 11.90 46.0 13.60 31.0 144.0 36
527.50 CMG1419P527.5 7.00 -3.97 7.50 21.0 9.50 41.0 868.0 58
530.00 CMG1419P530 12.10 -0.05 9.50 41.0 12.10 41.0 2514.0 682
530.00 CMG1425P530 16.10 1.81 14.40 118.0 16.70 21.0 474.0 42
532.50 CMG1419P532.5 10.45 -2.78 11.30 21.0 14.70 31.0 338.0 59
535.00 CMG1419P535 15.00 2.00 15.50 2.0 18.00 1.0 1192.0 351
535.00 CMG1425P535 15.40 -0.35 17.80 36.0 20.50 16.0 81.0 76
537.50 CMG1419P537.5 19.70 4.40 16.10 10.0 20.50 20.0 552.0 69
537.50 CMG1425P537.5 19.70 2.46 19.60 51.0 22.90 36.0 72.0 22
540.00 CMG1419P540 18.86 3.66 20.00 10.0 22.30 10.0 1483.0 423
540.00 CMG1425P540 22.50 4.24 22.30 46.0 24.40 21.0 139.0 47
542.50 CMG1419P542.5 22.00 5.60 21.10 20.0 24.90 13.0 418.0 49
542.50 CMG1425P542.5 19.00 -0.10 23.70 55.0 26.60 11.0 23.0 41
545.00 CMG1419P545 24.24 6.65 23.60 1.0 27.30 10.0 1525.0 342
545.00 CMG1425P545 26.00 6.20 25.80 89.0 29.10 50.0 148.0 42
547.50 CMG1419P547.5 27.23 8.23 26.30 10.0 29.80 10.0 594.0 46
547.50 CMG1425P547.5 27.19 7.49 28.10 46.0 31.20 35.0 13.0 0
550.00 CMG1419P550 29.76 9.28 28.70 10.0 32.40 21.0 2837.0 932
550.00 CMG1425P550 31.00 7.82 30.10 20.0 33.20 10.0 89.0 45
552.50 CMG1419P552.5 30.61 9.07 31.30 10.0 35.50 20.0 297.0 118
552.50 CMG1425P552.5 17.80 -4.40 32.40 31.0 35.70 21.0 88.0 14
555.00 CMG1419P555 32.80 10.00 33.60 20.0 37.60 10.0 1019.0 509
555.00 CMG1425P555 25.00 -1.16 34.90 20.0 38.00 10.0 83.0 14
557.50 CMG1419P557.5 35.59 8.89 36.10 20.0 39.80 10.0 379.0 15
557.50 CMG1425P557.5 34.64 9.94 37.20 46.0 40.80 34.0 109.0 1
560.00 CMG1419P560 38.12 12.44 38.80 10.0 42.40 10.0 1425.0 405
560.00 CMG1425P560 34.09 6.42 39.60 39.0 43.00 35.0 147.0 20
562.50 CMG1419P562.5 34.49 6.49 40.90 1.0 44.70 10.0 265.0 13
562.50 CMG1425P562.5 35.81 8.21 42.00 11.0 45.40 20.0 15.0 0
565.00 CMG1419P565 43.10 14.60 44.00 10.0 47.60 1.0 628.0 332
565.00 CMG1425P565 27.60 -3.27 44.40 20.0 47.80 12.0 44.0 21
567.50 CMG1419P567.5 37.41 5.94 46.30 10.0 50.50 20.0 193.0 19
567.50 CMG1425P567.5 43.49 13.09 46.80 20.0 50.10 12.0 23.0 11
570.00 CMG1419P570 47.04 14.44 48.60 1.0 52.20 10.0 532.0 341
570.00 CMG1425P570 49.18 16.18 49.00 12.0 52.40 10.0 54.0 19
572.50 CMG1419P572.5 29.30 -2.20 51.30 20.0 55.40 21.0 115.0 20
572.50 CMG1425P572.5 11.30 -22.30 51.30 33.0 55.60 21.0 6.0 20
575.00 CMG1419P575 53.00 18.07 53.60 1.0 57.30 10.0 450.0 249
575.00 CMG1425P575 24.00 -14.75 54.20 11.0 57.30 10.0 12.0 11
577.50 CMG1419P577.5 51.00 8.50 56.20 10.0 59.70 10.0 168.0 1
577.50 CMG1425P577.5 57.00 20.40 56.30 31.0 60.30 8.0 7.0 10
580.00 CMG1419P580 45.12 4.80 58.60 10.0 62.50 10.0 201.0 200
580.00 CMG1425P580 37.55 -0.75 59.10 11.0 62.60 20.0 23.0 24
582.50 CMG1419P582.5 39.00 -1.50 61.10 10.0 65.10 10.0 56.0 3
582.50 CMG1425P582.5 20.20 -20.10 61.20 21.0 65.30 8.0 7.0 4
585.00 CMG1419P585 50.08 7.58 63.60 11.0 68.00 21.0 144.0 137
585.00 CMG1425P585 53.66 10.07 64.00 20.0 67.50 20.0 46.0 42
587.50 CMG1419P587.5 55.00 13.40 66.00 11.0 70.30 10.0 8.0 0
587.50 CMG1425P587.5 44.00 0.40 66.20 23.0 70.60 21.0 2.0 10
590.00 CMG1419P590 61.50 16.18 68.80 10.0 72.60 1.0 59.0 242
590.00 CMG1425P590 49.15 0.00 68.60 41.0 72.80 10.0 2.0 3
592.50 CMG1419P592.5 15.50 -29.90 71.10 10.0 75.10 1.0 15.0 0
592.50 CMG1425P592.5 53.80 -0.90 71.00 14.0 75.40 1.0 1.0 1
595.00 CMG1419P595 62.00 12.92 73.80 10.0 77.80 10.0 18.0 121
595.00 CMG1425P595 17.00 -32.30 73.60 11.0 77.90 10.0 1.0 0
597.50 CMG1425P597.5 51.30 0.00 76.10 10.0 80.50 20.0 0.0 0
600.00 CMG1419P600 73.60 19.37 78.60 10.0 82.30 10.0 12.0 89
600.00 CMG1425P600 73.60 20.30 78.70 10.0 82.60 10.0 21.0 47
602.50 CMG1425P602.5 71.00 15.70 81.00 21.0 85.40 20.0 1.0 1
605.00 CMG1419P605 80.60 18.80 83.80 10.0 87.60 1.0 1.0 104
605.00 CMG1425P605 57.40 0.00 83.60 11.0 87.80 10.0 0.0 0
610.00 CMG1419P610 31.10 -31.18 88.50 11.0 92.90 21.0 3.0 60
610.00 CMG1425P610 63.83 0.00 88.50 1.0 92.80 10.0 1.0 14
615.00 CMG1419P615 81.70 17.50 93.50 11.0 97.60 1.0 4.0 30
615.00 CMG1425P615 65.80 0.00 93.50 10.0 97.60 1.0 0.0 0
620.00 CMG1419P620 40.40 -33.20 98.50 11.0 102.60 1.0 1.0 31
620.00 CMG1425P620 82.30 12.10 98.50 10.0 102.80 10.0 1.0 6
625.00 CMG1419P625 45.70 -27.40 103.40 11.0 108.00 31.0 1.0 17
625.00 CMG1425P625 74.60 0.00 103.40 21.0 107.90 31.0 0.0 0
630.00 CMG1419P630 56.70 -34.50 108.40 11.0 112.60 1.0 3.0 25
630.00 CMG1425P630 50.40 -28.70 108.40 12.0 112.80 10.0 4.0 0
635.00 CMG1419P635 58.60 -23.70 113.40 11.0 117.60 1.0 1.0 16
635.00 CMG1425P635 55.00 -28.70 113.40 21.0 117.90 31.0 2.0 0
640.00 CMG1419P640 46.80 -40.20 118.40 21.0 122.80 10.0 10.0 13
640.00 CMG1425P640 76.50 -11.80 118.40 31.0 122.60 1.0 1.0 5
645.00 CMG1419P645 91.80 0.00 123.40 11.0 127.80 10.0 0.0 0
645.00 CMG1425P645 93.00 0.00 123.40 21.0 127.60 1.0 0.0 0
650.00 CMG1419P650 86.63 -9.97 128.50 1.0 133.10 1.0 1.0 21
650.00 CMG1425P650 97.70 0.00 128.40 1.0 132.80 10.0 0.0 1
655.00 CMG1419P655 101.40 0.00 133.40 11.0 137.80 10.0 0.0 0
655.00 CMG1425P655 78.90 -26.70 133.40 21.0 137.90 21.0 1.0 1
660.00 CMG1419P660 83.50 -22.70 138.40 21.0 142.70 1.0 1.0 0
660.00 CMG1425P660 116.70 9.50 138.50 10.0 143.00 10.0 1.0 2
665.00 CMG1419P665 88.50 -22.30 143.40 11.0 147.80 10.0 1.0 2
665.00 CMG1425P665 81.00 -31.00 143.40 11.0 147.90 31.0 1.0 0
670.00 CMG1419P670 134.53 18.53 148.40 11.0 152.80 10.0 3.0 21
670.00 CMG1425P670 93.80 -23.00 148.40 21.0 152.70 1.0 2.0 8
675.00 CMG1419P675 85.20 -35.70 153.40 11.0 157.60 1.0 1.0 1
675.00 CMG1425P675 125.00 0.00 153.50 10.0 158.00 1.0 1.0 1
680.00 CMG1419P680 96.20 -29.70 158.40 11.0 162.60 1.0 2.0 2
680.00 CMG1425P680 130.00 0.00 158.40 12.0 162.90 31.0 2.0 2
685.00 CMG1419P685 130.70 0.00 163.40 11.0 167.80 10.0 0.0 0
685.00 CMG1425P685 115.20 -16.20 163.60 10.0 167.60 10.0 15.0 0
690.00 CMG1419P690 94.66 -41.14 168.40 11.0 172.60 1.0 3.0 3
690.00 CMG1425P690 136.20 0.00 168.40 11.0 172.60 1.0 0.0 0
695.00 CMG1419P695 140.80 0.00 173.40 11.0 177.80 10.0 0.0 0
695.00 CMG1425P695 141.10 0.00 173.40 11.0 177.90 31.0 0.0 0
700.00 CMG1419P700 145.80 0.00 178.40 11.0 182.60 1.0 0.0 0
700.00 CMG1425P700 146.00 0.00 178.40 11.0 182.90 20.0 0.0 0
705.00 CMG1419P705 125.20 -25.60 183.40 11.0 187.80 10.0 1.0 0
705.00 CMG1425P705 151.00 0.00 183.40 11.0 187.60 1.0 0.0 0
710.00 CMG1419P710 144.00 -11.60 188.40 11.0 192.60 1.0 11.0 11
710.00 CMG1425P710 155.90 0.00 188.40 11.0 192.60 1.0 0.0 0
715.00 CMG1419P715 160.60 0.00 193.40 11.0 197.60 1.0 0.0 0
715.00 CMG1425P715 160.80 0.00 193.40 11.0 197.80 10.0 0.0 0
720.00 CMG1419P720 165.50 0.00 198.40 11.0 202.60 1.0 0.0 0
720.00 CMG1425P720 165.70 0.00 198.40 11.0 202.60 1.0 0.0 0
725.00 CMG1419P725 170.40 0.00 203.60 10.0 207.90 21.0 0.0 0
725.00 CMG1425P725 170.70 0.00 203.60 10.0 207.80 10.0 0.0 0
730.00 CMG1419P730 176.30 0.80 208.40 11.0 212.60 1.0 1.0 0
730.00 CMG1425P730 175.70 0.00 208.40 11.0 212.60 1.0 0.0 0
735.00 CMG1419P735 196.50 16.00 213.40 11.0 217.60 1.0 1.0 0
735.00 CMG1425P735 180.70 0.00 213.40 11.0 217.60 1.0 0.0 0
740.00 CMG1419P740 185.40 0.00 218.40 11.0 222.60 1.0 0.0 0
740.00 CMG1425P740 185.60 0.00 218.40 11.0 223.00 31.0 0.0 0
745.00 CMG1419P745 190.50 0.00 223.40 11.0 227.60 1.0 0.0 0
745.00 CMG1425P745 190.60 0.00 223.40 11.0 227.60 1.0 0.0 0
750.00 CMG1419P750 177.90 -17.60 228.40 11.0 232.60 1.0 1.0 1
750.00 CMG1425P750 195.50 0.00 228.40 11.0 232.60 1.0 0.0 0
755.00 CMG1419P755 176.70 -23.80 233.40 11.0 238.00 21.0 10.0 10
755.00 CMG1425P755 200.60 0.00 233.40 11.0 237.80 10.0 0.0 0
760.00 CMG1419P760 205.80 0.00 238.40 11.0 242.60 1.0 0.0 0
760.00 CMG1425P760 205.40 0.00 238.40 11.0 242.60 1.0 0.0 0
765.00 CMG1419P765 210.60 0.00 243.40 11.0 247.60 1.0 0.0 0
765.00 CMG1425P765 225.60 15.10 243.40 11.0 247.60 1.0 1.0 0
770.00 CMG1419P770 175.90 -39.90 248.40 11.0 252.80 10.0 9.0 2
770.00 CMG1425P770 215.50 0.00 248.40 11.0 252.80 10.0 0.0 0
775.00 CMG1419P775 220.60 0.00 253.40 11.0 257.80 10.0 0.0 0
775.00 CMG1425P775 211.80 -8.60 253.30 11.0 257.60 10.0 1.0 0
780.00 CMG1419P780 225.50 0.00 258.30 11.0 262.70 10.0 0.0 0
780.00 CMG1425P780 225.60 0.00 258.40 11.0 262.80 10.0 0.0 0
785.00 CMG1419P785 198.20 -32.40 263.40 11.0 268.00 21.0 5.0 5
785.00 CMG1425P785 230.60 0.00 263.40 11.0 267.80 10.0 0.0 0
790.00 CMG1419P790 235.60 0.00 268.30 12.0 272.70 10.0 0.0 0
790.00 CMG1425P790 235.60 0.00 268.40 11.0 272.80 10.0 0.0 0
795.00 CMG1419P795 242.30 1.80 273.40 11.0 277.80 10.0 1.0 1
795.00 CMG1425P795 240.60 0.00 273.40 11.0 277.80 10.0 0.0 0
800.00 CMG1419P800 245.80 0.00 278.40 11.0 282.80 10.0 0.0 0
800.00 CMG1425P800 245.60 0.00 278.40 11.0 282.40 1.0 0.0 0
805.00 CMG1419P805 250.50 0.00 283.40 11.0 287.80 10.0 0.0 0
805.00 CMG1425P805 250.50 0.00 283.40 11.0 287.40 1.0 0.0 0
810.00 CMG1419P810 255.80 0.00 288.30 11.0 292.70 10.0 0.0 0
810.00 CMG1425P810 255.60 0.00 288.40 11.0 292.80 10.0 0.0 0
815.00 CMG1419P815 272.50 11.70 293.40 11.0 297.80 10.0 1.0 0
815.00 CMG1425P815 260.60 0.00 293.40 11.0 298.00 10.0 0.0 0
820.00 CMG1419P820 232.10 -33.70 298.40 11.0 302.80 10.0 1.0 1
820.00 CMG1425P820 265.60 0.00 298.40 11.0 302.40 1.0 0.0 0
825.00 CMG1419P825 270.80 0.00 303.40 11.0 307.80 10.0 0.0 0
825.00 CMG1425P825 270.50 0.00 303.40 11.0 307.80 10.0 0.0 0
830.00 CMG1419P830 275.80 0.00 308.40 11.0 312.80 10.0 0.0 0
830.00 CMG1425P830 275.60 0.00 308.40 11.0 312.80 10.0 0.0 0
835.00 CMG1419P835 280.80 0.00 313.30 11.0 317.70 10.0 0.0 0
835.00 CMG1425P835 280.60 0.00 313.40 11.0 317.80 10.0 0.0 0
840.00 CMG1419P840 296.40 0.00 318.40 11.0 322.80 10.0 1.0 1
840.00 CMG1425P840 285.60 0.00 318.40 11.0 323.00 31.0 0.0 0
845.00 CMG1419P845 281.40 -9.40 323.40 11.0 327.80 10.0 4.0 0
845.00 CMG1425P845 290.60 0.00 323.40 11.0 328.00 31.0 0.0 0
850.00 CMG1419P850 295.80 0.00 328.40 11.0 332.80 10.0 0.0 0
850.00 CMG1425P850 295.60 0.00 328.40 11.0 332.80 10.0 0.0 0
855.00 CMG1419P855 291.40 -20.00 333.40 11.0 337.80 10.0 3.0 1
855.00 CMG1425P855 307.20 6.70 333.40 11.0 337.80 10.0 10.0 0
860.00 CMG1419P860 316.40 0.00 338.40 11.0 342.40 1.0 1.0 1
860.00 CMG1425P860 305.60 0.00 338.40 11.0 342.80 10.0 0.0 0
865.00 CMG1419P865 301.40 -9.10 343.40 11.0 347.80 10.0 2.0 1
865.00 CMG1425P865 310.60 0.00 343.40 11.0 347.80 10.0 0.0 0
870.00 CMG1419P870 315.80 0.00 348.40 11.0 352.40 1.0 0.0 0
870.00 CMG1425P870 315.60 0.00 348.40 11.0 352.80 10.0 0.0 0
875.00 CMG1419P875 287.20 -33.60 353.40 11.0 357.80 10.0 6.0 6
875.00 CMG1425P875 320.60 0.00 353.40 11.0 357.80 10.0 0.0 0
880.00 CMG1419P880 325.80 0.00 358.40 11.0 362.80 10.0 0.0 0
880.00 CMG1425P880 284.20 -41.40 358.40 12.0 362.80 10.0 10.0 0
885.00 CMG1419P885 291.57 -39.23 363.40 11.0 367.80 10.0 6.0 5
885.00 CMG1425P885 330.50 0.00 363.40 11.0 367.80 10.0 0.0 0
890.00 CMG1425P890 335.50 0.00 368.40 11.0 372.80 10.0 0.0 0
Trading Center