Sorry!! The article you are trying to read is not available now.
Chipotle Mexican Grill (NY: CMG)
519.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CMG140425C00470000 470.00 N/A +0.00 48.10 52.00 0 0
CMG140425C00475000 475.00 N/A +0.00 43.00 47.20 0 0
CMG140425C00480000 480.00 118.90 +0.00 38.20 42.60 0 21
CMG140425C00485000 485.00 54.10 +0.00 33.80 37.90 0 0
CMG140425C00490000 490.00 49.70 +0.00 29.60 32.90 0 11
CMG140425C00495000 495.00 53.00 +0.00 25.40 28.80 0 9
CMG140425C00500000 500.00 23.50 +0.00 21.10 24.70 0 2
CMG140425C00505000 505.00 25.50 +0.00 17.70 20.90 0 0
CMG140425C00510000 510.00 17.50 +0.00 15.00 17.30 0 1
CMG140425C00512500 512.50 N/A +0.00 12.60 15.90 0 0
CMG140425C00515000 515.00 13.00 +0.00 11.50 13.20 0 4
CMG140425C00517500 517.50 12.60 +0.00 10.00 12.50 0 0
CMG140425C00520000 520.00 10.00 +0.00 9.100 10.50 0 4
CMG140425C00522500 522.50 8.700 +0.00 7.300 9.300 0 0
CMG140425C00525000 525.00 7.480 +0.00 6.800 7.800 0 2
CMG140425C00527500 527.50 8.700 +0.00 5.200 7.000 0 0
CMG140425C00530000 530.00 5.800 +0.00 4.700 5.900 0 12
CMG140425C00532500 532.50 6.300 +0.00 3.900 5.900 0 0
CMG140425C00535000 535.00 4.000 +0.00 3.700 4.700 0 8
CMG140425C00537500 537.50 4.190 +0.00 2.800 3.700 0 8
CMG140425C00540000 540.00 3.200 +0.00 2.200 3.200 0 50
CMG140425C00542500 542.50 7.700 +0.00 2.100 3.100 0 26
CMG140425C00545000 545.00 2.550 +0.00 1.550 2.500 0 51
CMG140425C00547500 547.50 2.100 +0.00 1.250 2.200 0 2
CMG140425C00550000 550.00 1.400 +0.00 0.7500 1.600 0 105
CMG140425C00552500 552.50 2.350 +0.00 0.8000 1.650 0 15
CMG140425C00555000 555.00 1.150 +0.00 0.6500 1.250 0 35
CMG140425C00557500 557.50 2.900 +0.00 0.6000 2.200 0 5
CMG140425C00560000 560.00 0.9600 +0.00 0.7000 1.200 0 70
CMG140425C00562500 562.50 2.500 +0.00 0.3000 1.050 0 8
CMG140425C00565000 565.00 2.450 +0.00 0.2000 0.8500 0 33
CMG140425C00567500 567.50 0.4500 +0.00 0.4000 0.7500 0 2
CMG140425C00570000 570.00 0.5000 +0.00 0.4000 0.5000 0 111
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CMG140425P00470000 470.00 0.5000 +0.00 0.1000 0.7500 0 33
CMG140425P00475000 475.00 1.450 +0.00 0.3500 1.050 0 15
CMG140425P00480000 480.00 1.050 +0.00 0.7000 1.150 0 78
CMG140425P00485000 485.00 1.550 +0.00 1.000 1.600 0 28
CMG140425P00490000 490.00 1.900 +0.00 1.150 2.100 0 67
CMG140425P00495000 495.00 2.200 +0.00 1.450 2.750 0 91
CMG140425P00500000 500.00 3.500 +0.00 2.950 3.800 0 190
CMG140425P00505000 505.00 4.500 +0.00 3.500 4.700 0 55
CMG140425P00510000 510.00 5.640 +0.00 5.300 6.300 0 109
CMG140425P00512500 512.50 2.870 +0.00 5.600 7.400 0 0
CMG140425P00515000 515.00 7.430 +0.00 7.500 8.400 0 50
CMG140425P00517500 517.50 7.200 +0.00 8.000 9.600 0 0
CMG140425P00520000 520.00 10.00 +0.00 10.00 10.70 0 54
CMG140425P00522500 522.50 10.26 +0.00 10.00 12.20 0 0
CMG140425P00525000 525.00 12.20 +0.00 11.90 13.60 0 36
CMG140425P00527500 527.50 12.70 +0.00 12.50 15.80 0 0
CMG140425P00530000 530.00 16.10 +0.00 14.40 16.70 0 42
CMG140425P00532500 532.50 13.90 +0.00 15.80 18.60 0 0
CMG140425P00535000 535.00 15.40 +0.00 17.80 20.50 0 76
CMG140425P00537500 537.50 19.70 +0.00 19.60 22.90 0 22
CMG140425P00540000 540.00 22.50 +0.00 22.30 24.40 0 47
CMG140425P00542500 542.50 19.00 +0.00 23.70 26.60 0 41
CMG140425P00545000 545.00 26.00 +0.00 25.80 29.10 0 42
CMG140425P00547500 547.50 27.19 +0.00 28.10 31.20 0 0
CMG140425P00550000 550.00 31.00 +0.00 30.10 33.20 0 45
CMG140425P00552500 552.50 17.80 +0.00 32.40 35.70 0 14
CMG140425P00555000 555.00 25.00 +0.00 34.90 38.00 0 14
CMG140425P00557500 557.50 34.64 +0.00 37.20 40.80 0 1
CMG140425P00560000 560.00 34.09 +0.00 39.60 43.00 0 20
CMG140425P00562500 562.50 35.81 +0.00 42.00 45.40 0 0
CMG140425P00565000 565.00 27.60 +0.00 44.40 47.80 0 21
CMG140425P00567500 567.50 43.49 +0.00 46.80 50.10 0 11
CMG140425P00570000 570.00 49.18 +0.00 49.00 52.40 0 19
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE