CMG Options | Chipotle Mexican Grill, Inc. Co Stock

All Ordinaries

1.97%

Chipotle Mexican Grill, Inc. (CMG)

-NYSE

371.05 23 May 06:00

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
125.00	CMG140118C00125000	197.00	0.00	N/A	N/A	0	5
130.00	CMG140118C00130000	173.00	0.00	N/A	N/A	0	3
145.00	CMG140118C00145000	223.60	0.00	N/A	N/A	2	2
150.00	CMG140118C00150000	119.00	0.00	N/A	N/A	0	1
155.00	CMG140118C00155000	154.30	0.00	N/A	N/A	0	16
160.00	CMG140118C00160000	156.70	0.00	N/A	N/A	0	2
165.00	CMG140118C00165000	133.30	0.00	N/A	N/A	0	19
170.00	CMG140118C00170000	198.20	0.00	N/A	N/A	10	23
175.00	CMG140118C00175000	98.60	0.00	N/A	N/A	0	2
180.00	CMG140118C00180000	180.40	0.00	N/A	N/A	1	2
185.00	CMG140118C00185000	140.43	0.00	N/A	N/A	0	12
195.00	CMG140118C00195000	147.60	0.00	N/A	N/A	0	1
200.00	CMG140118C00200000	168.50	0.00	N/A	N/A	1	15
210.00	CMG140118C00210000	103.90	0.00	N/A	N/A	0	17
215.00	CMG140118C00215000	92.50	0.00	N/A	N/A	0	7
220.00	CMG140118C00220000	73.32	0.00	N/A	N/A	0	16
230.00	CMG140118C00230000	138.65	0.00	N/A	N/A	2	12
235.00	CMG140118C00235000	142.00	0.00	N/A	N/A	1	109
240.00	CMG140118C00240000	131.60	0.00	N/A	N/A	2	32
245.00	CMG140118C00245000	99.00	0.00	N/A	N/A	0	8
250.00	CMG140118C00250000	118.50	0.00	N/A	N/A	2	44
255.00	CMG140118C00255000	45.98	0.00	N/A	N/A	0	9
260.00	CMG140118C00260000	113.94	0.00	N/A	N/A	2	22
265.00	CMG140118C00265000	104.60	0.00	N/A	N/A	10	607
270.00	CMG140118C00270000	104.80	0.00	N/A	N/A	4	48
275.00	CMG140118C00275000	69.20	0.00	N/A	N/A	0	87
280.00	CMG140118C00280000	99.20	0.00	N/A	N/A	3	32
285.00	CMG140118C00285000	87.40	0.00	N/A	N/A	7	245
290.00	CMG140118C00290000	89.00	0.00	N/A	N/A	1	226
295.00	CMG140118C00295000	86.45	0.00	N/A	N/A	2	817
300.00	CMG140118C00300000	86.00	2.30	N/A	N/A	3	502
305.00	CMG140118C00305000	57.66	0.00	N/A	N/A	0	45
310.00	CMG140118C00310000	78.00	0.00	N/A	N/A	2	61
315.00	CMG140118C00315000	71.15	0.00	N/A	N/A	10	218
320.00	CMG140118C00320000	69.90	0.00	N/A	N/A	2	41
325.00	CMG140118C00325000	61.66	0.00	N/A	N/A	2	27
330.00	CMG140118C00330000	65.10	0.00	N/A	N/A	1	293
335.00	CMG140118C00335000	58.00	0.00	N/A	N/A	2	686
340.00	CMG140118C00340000	57.87	0.00	N/A	N/A	1	60
345.00	CMG140118C00345000	36.35	0.00	N/A	N/A	0	55
350.00	CMG140118C00350000	48.10	0.90	N/A	N/A	2	324
355.00	CMG140118C00355000	43.79	0.00	N/A	N/A	1	60
360.00	CMG140118C00360000	43.00	3.30	N/A	N/A	5	261
365.00	CMG140118C00365000	41.71	0.00	N/A	N/A	1	35
370.00	CMG140118C00370000	40.62	0.00	N/A	N/A	1	61
375.00	CMG140118C00375000	37.80	0.00	N/A	N/A	1	124
380.00	CMG140118C00380000	35.60	0.00	N/A	N/A	1	87
385.00	CMG140118C00385000	31.70	1.10	N/A	N/A	1	216
390.00	CMG140118C00390000	28.50	0.00	N/A	N/A	10	67
395.00	CMG140118C00395000	29.10	0.00	N/A	N/A	4	83
400.00	CMG140118C00400000	23.56	2.44	N/A	N/A	2	685
405.00	CMG140118C00405000	24.41	0.00	N/A	N/A	1	198
410.00	CMG140118C00410000	21.10	0.00	N/A	N/A	3	155
415.00	CMG140118C00415000	21.00	0.00	N/A	N/A	2	91
420.00	CMG140118C00420000	18.50	0.00	N/A	N/A	1	140
425.00	CMG140118C00425000	16.80	0.00	N/A	N/A	15	61
430.00	CMG140118C00430000	16.20	0.00	N/A	N/A	2	48
435.00	CMG140118C00435000	14.04	0.00	N/A	N/A	8	89
440.00	CMG140118C00440000	12.30	0.00	N/A	N/A	50	99
445.00	CMG140118C00445000	11.00	0.60	N/A	N/A	10	420
450.00	CMG140118C00450000	10.09	1.21	N/A	N/A	17	154
455.00	CMG140118C00455000	9.60	0.00	N/A	N/A	3	136
460.00	CMG140118C00460000	9.10	0.00	N/A	N/A	1	455
465.00	CMG140118C00465000	8.50	0.00	N/A	N/A	3	80
470.00	CMG140118C00470000	5.90	0.00	N/A	N/A	3	56
475.00	CMG140118C00475000	6.80	0.00	N/A	N/A	53	124
480.00	CMG140118C00480000	4.50	0.00	N/A	N/A	2	195
485.00	CMG140118C00485000	5.40	0.70	N/A	N/A	9	47
490.00	CMG140118C00490000	4.90	0.40	N/A	N/A	10	204
495.00	CMG140118C00495000	4.60	0.80	N/A	N/A	6	148
500.00	CMG140118C00500000	4.00	0.10	N/A	N/A	4	266
505.00	CMG140118C00505000	3.80	0.00	N/A	N/A	4	53
510.00	CMG140118C00510000	3.30	0.00	N/A	N/A	2	343
515.00	CMG140118C00515000	2.35	0.00	N/A	N/A	5	176
520.00	CMG140118C00520000	2.60	0.00	N/A	N/A	33	146
525.00	CMG140118C00525000	2.18	0.00	N/A	N/A	1	33
530.00	CMG140118C00530000	3.50	0.00	N/A	N/A	0	2
535.00	CMG140118C00535000	1.40	0.00	N/A	N/A	1	5
540.00	CMG140118C00540000	1.85	0.00	N/A	N/A	3	26
545.00	CMG140118C00545000	1.95	0.00	N/A	N/A	0	9
550.00	CMG140118C00550000	1.50	0.00	N/A	N/A	3	40
555.00	CMG140118C00555000	1.60	0.00	N/A	N/A	0	2
560.00	CMG140118C00560000	0.70	0.00	N/A	N/A	11	21
565.00	CMG140118C00565000	0.76	0.00	N/A	N/A	4	11
570.00	CMG140118C00570000	0.75	0.00	N/A	N/A	2	16
580.00	CMG140118C00580000	3.36	0.00	N/A	N/A	0	125
590.00	CMG140118C00590000	0.25	0.00	N/A	N/A	0	63
600.00	CMG140118C00600000	0.60	0.00	N/A	N/A	35	237

Put Options

Expire at close Saturday, 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
125.00	CMG140118P00125000	0.10	0.00	N/A	N/A	4	154
130.00	CMG140118P00130000	0.72	0.00	N/A	N/A	0	42
135.00	CMG140118P00135000	0.25	0.00	N/A	N/A	10	17
140.00	CMG140118P00140000	0.25	0.00	N/A	N/A	1	33
145.00	CMG140118P00145000	0.60	0.00	N/A	N/A	0	10
150.00	CMG140118P00150000	0.29	0.00	N/A	N/A	1	229
155.00	CMG140118P00155000	0.30	0.00	N/A	N/A	4	242
160.00	CMG140118P00160000	0.35	0.00	N/A	N/A	10	286
165.00	CMG140118P00165000	1.25	0.00	N/A	N/A	0	62
170.00	CMG140118P00170000	0.60	0.00	N/A	N/A	1	149
175.00	CMG140118P00175000	0.65	0.00	N/A	N/A	25	125
180.00	CMG140118P00180000	1.05	0.00	N/A	N/A	1	99
185.00	CMG140118P00185000	1.25	0.00	N/A	N/A	3	105
190.00	CMG140118P00190000	0.95	0.00	N/A	N/A	4	90
195.00	CMG140118P00195000	1.05	0.00	N/A	N/A	10	133
200.00	CMG140118P00200000	1.05	0.10	N/A	N/A	3	581
205.00	CMG140118P00205000	1.85	0.00	N/A	N/A	6	116
210.00	CMG140118P00210000	1.80	0.00	N/A	N/A	5	345
215.00	CMG140118P00215000	2.00	0.00	N/A	N/A	5	482
220.00	CMG140118P00220000	2.05	0.00	N/A	N/A	5	129
225.00	CMG140118P00225000	2.40	0.00	N/A	N/A	4	628
230.00	CMG140118P00230000	2.50	0.00	N/A	N/A	5	180
235.00	CMG140118P00235000	2.65	0.00	N/A	N/A	7	156
240.00	CMG140118P00240000	3.10	0.00	N/A	N/A	10	106
245.00	CMG140118P00245000	3.55	0.00	N/A	N/A	1	229
250.00	CMG140118P00250000	4.20	0.00	N/A	N/A	12	290
255.00	CMG140118P00255000	4.10	0.00	N/A	N/A	2	38
260.00	CMG140118P00260000	4.97	0.00	N/A	N/A	2	241
265.00	CMG140118P00265000	5.80	0.00	N/A	N/A	7	45
270.00	CMG140118P00270000	5.90	0.00	N/A	N/A	1	112
275.00	CMG140118P00275000	6.30	0.00	N/A	N/A	5	153
280.00	CMG140118P00280000	7.60	0.00	N/A	N/A	5	62
285.00	CMG140118P00285000	8.56	0.00	N/A	N/A	1	135
290.00	CMG140118P00290000	8.50	0.00	N/A	N/A	1	67
295.00	CMG140118P00295000	10.70	0.00	N/A	N/A	5	26
300.00	CMG140118P00300000	10.00	0.00	N/A	N/A	5	287
305.00	CMG140118P00305000	12.06	2.84	N/A	N/A	8	45
310.00	CMG140118P00310000	13.14	0.57	N/A	N/A	13	134
315.00	CMG140118P00315000	16.72	0.00	N/A	N/A	1	66
320.00	CMG140118P00320000	14.80	0.00	N/A	N/A	3	291
325.00	CMG140118P00325000	17.00	0.60	N/A	N/A	11	114
330.00	CMG140118P00330000	19.00	0.60	N/A	N/A	3	101
335.00	CMG140118P00335000	18.90	0.00	N/A	N/A	2	110
340.00	CMG140118P00340000	22.06	1.64	N/A	N/A	9	79
345.00	CMG140118P00345000	22.10	0.00	N/A	N/A	2	65
350.00	CMG140118P00350000	25.50	0.00	N/A	N/A	2	1,321
355.00	CMG140118P00355000	27.96	0.00	N/A	N/A	3	23
360.00	CMG140118P00360000	30.40	1.78	N/A	N/A	7	274
365.00	CMG140118P00365000	31.53	0.00	N/A	N/A	7	33
370.00	CMG140118P00370000	34.20	1.82	N/A	N/A	2	36
375.00	CMG140118P00375000	35.90	0.00	N/A	N/A	2	45
380.00	CMG140118P00380000	40.10	2.90	N/A	N/A	1	55
385.00	CMG140118P00385000	41.60	0.00	N/A	N/A	50	65
390.00	CMG140118P00390000	77.30	0.00	N/A	N/A	0	15
395.00	CMG140118P00395000	47.00	0.00	N/A	N/A	1	11
400.00	CMG140118P00400000	48.00	0.00	N/A	N/A	2	76
405.00	CMG140118P00405000	51.10	0.00	N/A	N/A	1	11
410.00	CMG140118P00410000	56.50	0.00	N/A	N/A	1	14
415.00	CMG140118P00415000	146.39	0.00	N/A	N/A	0	75
420.00	CMG140118P00420000	72.10	0.00	N/A	N/A	1	8
425.00	CMG140118P00425000	72.57	0.00	N/A	N/A	8	12
430.00	CMG140118P00430000	75.90	0.00	N/A	N/A	4	18
435.00	CMG140118P00435000	74.81	0.00	N/A	N/A	2	67
440.00	CMG140118P00440000	78.53	0.00	N/A	N/A	2	13
450.00	CMG140118P00450000	91.26	0.00	N/A	N/A	4	13
455.00	CMG140118P00455000	90.50	0.00	N/A	N/A	2	13
460.00	CMG140118P00460000	94.40	0.00	N/A	N/A	1	31
470.00	CMG140118P00470000	144.10	0.00	N/A	N/A	0	14
480.00	CMG140118P00480000	145.30	0.00	N/A	N/A	0	41
485.00	CMG140118P00485000	160.80	0.00	N/A	N/A	0	2
495.00	CMG140118P00495000	135.90	0.00	N/A	N/A	0	13
500.00	CMG140118P00500000	137.00	0.00	N/A	N/A	5	15
510.00	CMG140118P00510000	168.50	0.00	N/A	N/A	0	5
515.00	CMG140118P00515000	157.00	0.00	N/A	N/A	7	8
520.00	CMG140118P00520000	147.30	8.27	N/A	N/A	10	72
525.00	CMG140118P00525000	161.30	0.00	N/A	N/A	0	1
570.00	CMG140118P00570000	200.30	0.00	N/A	N/A	0	5
590.00	CMG140118P00590000	228.20	0.00	N/A	N/A	1	1
600.00	CMG140118P00600000	195.70	0.00	N/A	N/A	0	4

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Search for share prices

More On CMG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chipotle Mexican Grill, Inc. (CMG)