$664.09 -0.23 (-0.04%) Chipotle Mexican Grill Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 664.09
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.04%)
Prev Close: 664.32
Open: 666.25
Bid: 660.11
Ask: 673.40
Options:

Call Options: CMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
480.00 CMG1426I480 183.00 0.00 184.00 10.0 187.00 10.0 0.0 0
485.00 CMG1426I485 178.10 0.00 179.00 10.0 182.00 10.0 0.0 0
490.00 CMG1426I490 173.10 0.00 174.00 25.0 177.20 15.0 0.0 0
495.00 CMG1426I495 168.00 0.00 169.00 25.0 172.30 15.0 0.0 0
500.00 CMG1426I500 163.00 0.00 164.00 10.0 167.20 10.0 0.0 0
505.00 CMG1426I505 158.00 0.00 159.00 25.0 162.20 15.0 0.0 0
510.00 CMG1426I510 153.00 0.00 154.00 25.0 157.70 25.0 0.0 0
515.00 CMG1426I515 148.10 0.00 149.00 25.0 152.60 15.0 0.0 0
520.00 CMG1426I520 142.60 0.00 144.00 25.0 147.80 10.0 0.0 0
525.00 CMG1426I525 138.30 0.00 139.00 10.0 142.10 10.0 0.0 0
530.00 CMG1426I530 133.00 0.00 134.00 10.0 137.20 10.0 0.0 0
535.00 CMG1426I535 128.00 0.00 129.00 10.0 132.20 10.0 0.0 0
540.00 CMG1426I540 123.20 0.00 124.00 25.0 127.20 15.0 0.0 0
545.00 CMG1426I545 117.70 0.00 119.00 10.0 122.20 10.0 0.0 0
550.00 CMG1426I550 113.30 0.00 114.10 10.0 117.10 10.0 0.0 0
555.00 CMG1426I555 108.30 0.00 109.10 10.0 112.10 10.0 0.0 0
560.00 CMG1426I560 116.40 13.40 104.10 10.0 107.20 10.0 6.0 3
565.00 CMG1426I565 98.00 0.00 99.10 25.0 102.70 35.0 0.0 0
570.00 CMG1426I570 93.00 0.00 92.80 23.0 96.30 23.0 0.0 0
575.00 CMG1426I575 104.20 17.00 88.00 23.0 91.30 22.0 1.0 1
580.00 CMG1426I580 83.20 0.00 82.80 24.0 86.30 14.0 1.0 1
585.00 CMG1426I585 77.30 0.00 79.50 1.0 82.50 31.0 0.0 0
590.00 CMG1426I590 72.30 0.00 73.80 14.0 77.10 33.0 0.0 0
595.00 CMG1426I595 68.00 0.00 69.60 11.0 72.40 11.0 0.0 0
600.00 CMG1426I600 78.00 15.30 64.50 39.0 67.40 30.0 5.0 5
605.00 CMG1426I605 58.00 0.00 59.50 28.0 63.10 25.0 0.0 0
610.00 CMG1426I610 57.90 4.80 54.70 46.0 57.50 45.0 2.0 3
615.00 CMG1426I615 48.10 0.00 49.70 21.0 52.70 21.0 0.0 0
617.50 CMG1426I617.5 0.00 0.00 47.30 21.0 50.20 21.0 0.0 0
620.00 CMG1426I620 43.00 0.00 42.70 23.0 46.70 23.0 0.0 0
622.50 CMG1426I622.5 0.00 0.00 40.80 10.0 44.10 10.0 0.0 0
625.00 CMG1426I625 55.29 17.09 38.30 13.0 41.70 24.0 2.0 2
627.50 CMG1426I627.5 0.00 0.00 37.30 48.0 40.70 41.0 0.0 0
630.00 CMG1426I630 36.00 1.48 34.00 43.0 36.90 38.0 16.0 5
632.50 CMG1426I632.5 0.00 0.00 32.10 9.0 35.00 39.0 0.0 0
635.00 CMG1426I635 24.10 -5.60 29.70 49.0 33.20 73.0 1.0 2
637.50 CMG1426I637.5 25.00 0.00 27.40 45.0 30.50 84.0 3.0 3
640.00 CMG1426I640 27.10 0.00 24.50 45.0 26.90 20.0 33.0 29
642.50 CMG1426I642.5 23.30 0.00 22.40 45.0 25.10 129.0 0.0 0
645.00 CMG1426I645 22.50 2.47 20.20 34.0 22.90 142.0 1.0 15
647.50 CMG1426I647.5 8.20 -10.40 18.50 162.0 21.20 178.0 5.0 5
650.00 CMG1426I650 17.50 1.32 16.30 184.0 18.90 187.0 6.0 1
652.50 CMG1426I652.5 15.64 1.04 14.30 49.0 16.20 163.0 9.0 24
655.00 CMG1426I655 13.75 0.25 12.40 209.0 15.00 200.0 7.0 27
657.50 CMG1426I657.5 12.60 0.00 11.40 122.0 12.80 121.0 4.0 8
660.00 CMG1426I660 9.34 -0.16 8.70 21.0 10.30 20.0 18.0 99
662.50 CMG1426I662.5 7.40 -2.40 7.40 36.0 8.90 25.0 2.0 12
665.00 CMG1426I665 7.16 -0.84 6.30 15.0 8.00 15.0 58.0 71
667.50 CMG1426I667.5 5.96 -0.24 5.40 111.0 6.10 22.0 17.0 22
670.00 CMG1426I670 5.21 -1.29 4.10 22.0 4.90 79.0 35.0 246
672.50 CMG1426I672.5 4.00 0.10 3.60 1.0 4.30 4.0 8.0 148
675.00 CMG1426I675 3.30 -0.56 2.95 41.0 3.80 123.0 54.0 259
677.50 CMG1426I677.5 3.17 1.17 2.10 263.0 3.20 140.0 5.0 38
680.00 CMG1426I680 2.09 -0.86 1.65 20.0 2.55 98.0 66.0 158
682.50 CMG1426I682.5 1.69 -0.61 1.60 65.0 2.25 141.0 22.0 73
685.00 CMG1426I685 1.49 -0.52 1.15 18.0 1.80 110.0 52.0 631
687.50 CMG1426I687.5 1.09 -0.33 0.65 244.0 1.55 120.0 76.0 60
690.00 CMG1426I690 0.79 -0.71 0.55 241.0 1.20 111.0 89.0 133
692.50 CMG1426I692.5 0.69 -0.01 0.35 227.0 1.00 123.0 11.0 98
695.00 CMG1426I695 0.60 0.00 0.20 210.0 0.80 122.0 24.0 45
697.50 CMG1426I697.5 0.57 -0.10 0.05 1.0 0.85 102.0 31.0 18
700.00 CMG1426I700 0.24 -0.33 0.35 2.0 0.50 96.0 55.0 84
702.50 CMG1426I702.5 0.48 -0.05 0.15 31.0 0.45 111.0 20.0 47
705.00 CMG1426I705 0.51 0.00 0.25 1.0 0.85 254.0 25.0 39
707.50 CMG1426I707.5 0.48 0.00 0.10 1.0 0.80 248.0 10.0 34
710.00 CMG1426I710 0.71 0.30 0.05 1.0 0.80 248.0 3.0 85
715.00 CMG1426I715 0.20 0.00 0.15 20.0 0.20 80.0 55.0 76
720.00 CMG1426I720 1.90 1.05 0.05 1.0 0.25 111.0 12.0 34
725.00 CMG1426I725 0.60 -0.20 0.05 2.0 0.40 212.0 56.0 142
730.00 CMG1426I730 1.75 1.00 0.05 2.0 0.10 5.0 9.0 9
735.00 CMG1426I735 0.75 0.00 0.10 1.0 0.40 196.0 0.0 0
740.00 CMG1426I740 0.10 -0.05 0.05 1.0 0.20 65.0 3.0 41
745.00 CMG1426I745 0.36 -0.14 0.05 1.0 0.20 63.0 3.0 23
750.00 CMG1426I750 1.75 1.30 0.35 1.0 0.20 36.0 20.0 76
755.00 CMG1426I755 0.44 -0.26 0.30 1.0 0.45 182.0 3.0 6
760.00 CMG1426I760 0.70 0.00 0.30 1.0 0.60 150.0 0.0 0
765.00 CMG1426I765 1.05 -0.85 0.25 1.0 0.55 151.0 10.0 10
770.00 CMG1426I770 0.75 0.00 0.20 1.0 0.40 168.0 0.0 0
775.00 CMG1426I775 0.85 0.35 0.20 1.0 0.60 139.0 1.0 1
780.00 CMG1426I780 0.75 0.25 0.15 1.0 0.55 118.0 1.0 2
785.00 CMG1426I785 0.55 -0.15 0.15 1.0 0.85 111.0 10.0 10
790.00 CMG1426I790 0.50 0.00 0.10 1.0 0.65 114.0 0.0 0
795.00 CMG1426I795 0.70 0.00 0.10 1.0 0.50 143.0 0.0 0
800.00 CMG1426I800 0.70 0.00 0.05 1.0 0.65 111.0 0.0 0
810.00 CMG1426I810 0.65 0.00 0.00 0.0 0.60 96.0 0.0 0
820.00 CMG1426I820 0.50 0.00 0.00 0.0 0.50 110.0 0.0 0
830.00 CMG1426I830 0.50 0.00 0.00 0.0 0.50 126.0 0.0 0

Put Options: CMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
480.00 CMG1426U480 0.50 0.00 0.00 0.0 0.65 89.0 0.0 0
485.00 CMG1426U485 0.50 0.00 0.00 0.0 0.50 91.0 0.0 0
490.00 CMG1426U490 0.70 0.00 0.00 0.0 0.60 93.0 0.0 0
495.00 CMG1426U495 0.50 0.00 0.05 1.0 0.50 93.0 0.0 0
500.00 CMG1426U500 0.70 0.00 0.05 1.0 0.50 77.0 0.0 0
505.00 CMG1426U505 1.45 0.00 0.05 1.0 0.65 108.0 0.0 0
510.00 CMG1426U510 0.70 0.00 0.05 1.0 0.50 109.0 0.0 0
515.00 CMG1426U515 0.75 0.00 0.05 2.0 0.50 110.0 0.0 0
520.00 CMG1426U520 0.50 0.00 0.05 4.0 0.80 101.0 0.0 0
525.00 CMG1426U525 0.75 0.00 0.05 11.0 0.50 151.0 0.0 0
530.00 CMG1426U530 0.50 0.00 0.05 2.0 0.50 138.0 0.0 0
535.00 CMG1426U535 0.50 0.00 0.05 2.0 0.65 143.0 0.0 0
540.00 CMG1426U540 0.50 0.00 0.05 2.0 0.50 144.0 0.0 0
545.00 CMG1426U545 0.50 0.00 0.10 2.0 0.50 192.0 0.0 0
550.00 CMG1426U550 0.50 0.00 0.10 2.0 0.65 128.0 0.0 0
555.00 CMG1426U555 0.55 0.00 0.10 2.0 0.70 128.0 0.0 0
560.00 CMG1426U560 0.15 0.00 0.15 2.0 0.20 93.0 40.0 40
565.00 CMG1426U565 0.90 0.00 0.15 2.0 0.25 100.0 0.0 0
570.00 CMG1426U570 0.50 0.45 0.15 2.0 0.25 124.0 27.0 28
575.00 CMG1426U575 1.00 0.05 0.20 2.0 0.45 175.0 3.0 3
580.00 CMG1426U580 0.13 0.08 0.20 2.0 0.25 113.0 3.0 0
585.00 CMG1426U585 0.11 0.06 0.20 2.0 0.30 262.0 12.0 3
590.00 CMG1426U590 0.15 -0.05 0.15 10.0 0.30 86.0 91.0 75
595.00 CMG1426U595 0.20 0.15 0.05 38.0 0.30 10.0 70.0 50
600.00 CMG1426U600 0.20 0.05 0.05 43.0 0.45 237.0 16.0 72
605.00 CMG1426U605 0.74 0.00 0.10 40.0 0.40 235.0 30.0 56
610.00 CMG1426U610 0.20 -0.34 0.10 53.0 0.45 299.0 3.0 27
615.00 CMG1426U615 0.30 -0.77 0.30 2.0 0.50 177.0 6.0 20
617.50 CMG1426U617.5 0.00 0.00 0.10 72.0 0.60 81.0 0.0 0
620.00 CMG1426U620 0.26 -0.44 0.25 38.0 0.50 52.0 84.0 72
622.50 CMG1426U622.5 0.00 0.00 0.20 181.0 1.20 230.0 0.0 0
625.00 CMG1426U625 0.78 -0.02 0.35 35.0 0.80 305.0 25.0 140
627.50 CMG1426U627.5 0.79 0.00 0.35 16.0 1.35 204.0 86.0 86
630.00 CMG1426U630 0.82 -0.24 0.50 20.0 0.95 118.0 151.0 193
632.50 CMG1426U632.5 1.05 0.00 0.55 20.0 0.95 76.0 10.0 0
635.00 CMG1426U635 0.95 -0.40 0.60 79.0 1.05 323.0 93.0 138
637.50 CMG1426U637.5 1.40 -0.20 0.70 5.0 1.40 295.0 44.0 15
640.00 CMG1426U640 1.10 -0.74 0.95 4.0 1.10 9.0 353.0 110
642.50 CMG1426U642.5 1.55 -0.95 1.05 4.0 1.55 8.0 42.0 40
645.00 CMG1426U645 1.69 -0.91 1.45 28.0 1.80 38.0 78.0 100
647.50 CMG1426U647.5 2.04 -0.86 1.65 47.0 2.45 211.0 27.0 16
650.00 CMG1426U650 2.46 -0.94 2.30 20.0 2.80 20.0 155.0 168
652.50 CMG1426U652.5 2.78 -1.32 2.50 20.0 3.60 159.0 21.0 144
655.00 CMG1426U655 3.30 -1.90 2.95 22.0 3.30 5.0 45.0 46
657.50 CMG1426U657.5 3.80 -2.00 3.40 78.0 4.60 45.0 114.0 86
660.00 CMG1426U660 4.80 -1.50 4.30 67.0 5.50 61.0 143.0 180
662.50 CMG1426U662.5 5.60 -2.23 5.20 89.0 6.10 38.0 172.0 66
665.00 CMG1426U665 6.70 -1.80 6.30 46.0 7.10 71.0 35.0 85
667.50 CMG1426U667.5 7.90 -1.65 6.70 2.0 7.90 1.0 11.0 22
670.00 CMG1426U670 10.03 -1.02 8.80 68.0 10.60 64.0 11.0 93
672.50 CMG1426U672.5 15.20 0.00 10.40 62.0 11.40 81.0 2.0 127
675.00 CMG1426U675 16.20 0.00 12.10 42.0 14.90 163.0 12.0 28
677.50 CMG1426U677.5 14.50 -0.70 13.70 54.0 15.30 149.0 3.0 35
680.00 CMG1426U680 16.10 -11.38 16.60 40.0 18.80 94.0 1.0 29
682.50 CMG1426U682.5 21.57 2.97 17.30 133.0 20.60 195.0 2.0 5
685.00 CMG1426U685 31.84 0.00 19.80 98.0 21.40 58.0 2.0 45
687.50 CMG1426U687.5 24.56 1.66 21.80 137.0 24.90 188.0 2.0 2
690.00 CMG1426U690 37.00 11.90 24.00 139.0 27.20 186.0 1.0 29
692.50 CMG1426U692.5 40.06 12.66 26.20 45.0 29.50 99.0 5.0 5
695.00 CMG1426U695 29.70 0.00 28.60 25.0 31.90 67.0 0.0 0
697.50 CMG1426U697.5 31.90 0.00 30.70 32.0 34.30 85.0 0.0 0
700.00 CMG1426U700 34.20 0.00 34.30 3.0 37.40 23.0 0.0 0
702.50 CMG1426U702.5 49.80 13.10 36.60 5.0 39.80 23.0 1.0 1
705.00 CMG1426U705 36.50 -2.70 39.10 4.0 43.10 24.0 1.0 1
707.50 CMG1426U707.5 41.60 0.00 41.10 21.0 43.90 35.0 0.0 0
710.00 CMG1426U710 44.00 0.00 43.60 18.0 46.40 20.0 0.0 0
715.00 CMG1426U715 49.00 0.00 48.80 1.0 51.40 20.0 0.0 0
720.00 CMG1426U720 42.75 -11.15 53.60 10.0 57.90 13.0 1.0 1
725.00 CMG1426U725 46.80 -11.90 58.60 10.0 62.70 23.0 18.0 27
730.00 CMG1426U730 49.60 -14.10 63.90 10.0 67.40 10.0 1.0 1
735.00 CMG1426U735 68.80 0.00 68.20 20.0 71.00 21.0 0.0 0
740.00 CMG1426U740 50.50 -23.40 72.70 20.0 76.00 21.0 10.0 10
745.00 CMG1426U745 78.70 0.00 77.90 20.0 81.00 21.0 0.0 0
750.00 CMG1426U750 83.50 0.00 82.50 20.0 86.00 21.0 0.0 0
755.00 CMG1426U755 88.70 0.00 88.00 20.0 91.00 21.0 0.0 0
760.00 CMG1426U760 93.90 0.00 93.10 20.0 96.00 21.0 0.0 0
765.00 CMG1426U765 98.80 0.00 98.10 20.0 101.00 21.0 0.0 0
770.00 CMG1426U770 103.80 0.00 103.00 10.0 106.00 10.0 0.0 0
775.00 CMG1426U775 108.80 0.00 108.00 10.0 111.00 10.0 0.0 0
780.00 CMG1426U780 113.80 0.00 113.00 10.0 116.00 10.0 0.0 0
785.00 CMG1426U785 118.80 0.00 118.00 10.0 121.00 10.0 0.0 0
790.00 CMG1426U790 123.80 0.00 123.00 10.0 126.00 10.0 0.0 0
795.00 CMG1426U795 129.77 0.97 128.00 10.0 131.00 10.0 11.0 20
800.00 CMG1426U800 134.85 1.05 132.90 10.0 136.00 10.0 3.0 13
810.00 CMG1426U810 143.20 0.00 142.30 15.0 146.20 15.0 0.0 0
820.00 CMG1426U820 149.86 -3.84 153.10 10.0 156.00 10.0 2.0 2
830.00 CMG1426U830 175.41 11.81 163.00 10.0 166.00 10.0 3.0 5