Sorry!! The article you are trying to read is not available now.
Chipotle Mexican Grill (NY: CMG)
504.05 USD  -8.62 (-1.68%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CMG140425C00455000 455.00 N/A +0.00 47.60 51.50 0 0
CMG140425C00460000 460.00 83.10 +0.00 42.80 46.50 0 1
CMG140425C00465000 465.00 N/A +0.00 37.00 41.40 0 0
CMG140425C00470000 470.00 N/A +0.00 32.30 36.50 0 0
CMG140425C00475000 475.00 N/A +0.00 27.70 31.60 0 0
CMG140425C00480000 480.00 27.80 +0.00 22.90 26.60 0 21
CMG140425C00485000 485.00 28.54 +0.00 18.30 21.80 0 12
CMG140425C00490000 490.00 14.20 -8.80 14.30 17.30 2 17
CMG140425C00495000 495.00 11.30 -7.70 10.30 13.10 10 16
CMG140425C00500000 500.00 7.700 -6.80 6.500 8.300 76 25
CMG140425C00505000 505.00 4.400 -5.80 3.900 4.500 318 257
CMG140425C00510000 510.00 2.400 -5.00 2.100 2.850 279 246
CMG140425C00512500 512.50 1.700 -3.90 1.450 1.950 115 401
CMG140425C00515000 515.00 1.250 -3.55 1.100 1.500 297 364
CMG140425C00517500 517.50 0.7500 -3.65 0.6000 1.050 127 146
CMG140425C00520000 520.00 0.7000 -2.05 0.6000 0.7000 470 312
CMG140425C00522500 522.50 0.4000 -1.73 0.3500 0.6000 72 264
CMG140425C00525000 525.00 0.2500 -1.25 0.2000 0.3500 230 284
CMG140425C00527500 527.50 0.2000 -0.95 0.1500 0.3500 71 113
CMG140425C00530000 530.00 0.1500 -0.81 0.1500 0.2000 283 1,302
CMG140425C00532500 532.50 0.1800 -0.72 0.0500 0.2500 34 196
CMG140425C00535000 535.00 0.2000 -0.34 0.0500 0.2000 163 1,087
CMG140425C00537500 537.50 0.1500 -0.41 0.0500 0.1000 31 339
CMG140425C00540000 540.00 0.0500 -0.42 0.0500 0.1500 113 715
CMG140425C00542500 542.50 0.1300 -0.17 0.0500 0.0500 29 181
CMG140425C00545000 545.00 0.0500 -0.20 0.0500 0.1500 6 192
CMG140425C00547500 547.50 0.0500 -0.15 0.0500 0.1500 3 135
CMG140425C00550000 550.00 0.0300 -0.12 0.0500 0.0500 32 398
CMG140425C00552500 552.50 0.4000 +0.00 0.0500 0.1500 0 80
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CMG140425P00455000 455.00 0.1000 -0.11 0.0500 0.4000 2 15
CMG140425P00460000 460.00 0.2500 +0.00 0.0500 0.4500 0 54
CMG140425P00465000 465.00 0.2000 +0.00 0.0500 0.4000 0 48
CMG140425P00470000 470.00 0.2300 +0.05 0.0500 0.3000 17 155
CMG140425P00475000 475.00 0.2000 +0.00 0.0500 0.3000 35 274
CMG140425P00480000 480.00 0.2300 -0.12 0.1500 0.5000 391 755
CMG140425P00485000 485.00 0.4000 +0.03 0.4000 0.6000 245 555
CMG140425P00490000 490.00 0.8000 +0.01 0.8000 0.8500 759 526
CMG140425P00495000 495.00 1.490 +0.41 1.400 4.800 297 561
CMG140425P00500000 500.00 2.810 +0.98 2.450 3.300 800 824
CMG140425P00505000 505.00 5.100 +2.10 4.600 5.600 268 240
CMG140425P00510000 510.00 7.500 +2.72 7.100 9.800 109 288
CMG140425P00512500 512.50 10.20 +4.60 8.600 10.50 14 80
CMG140425P00515000 515.00 10.60 +3.10 11.00 12.70 9 167
CMG140425P00517500 517.50 15.30 +1.45 12.00 15.00 4 32
CMG140425P00520000 520.00 14.80 +4.60 15.10 17.10 20 339
CMG140425P00522500 522.50 12.67 +0.00 16.60 20.00 0 26
CMG140425P00525000 525.00 20.00 +6.00 18.80 22.60 11 85
CMG140425P00527500 527.50 21.76 +1.03 21.40 25.10 6 19
CMG140425P00530000 530.00 25.09 +6.59 24.10 26.00 10 232
CMG140425P00532500 532.50 25.00 +0.00 26.20 29.80 0 21
CMG140425P00535000 535.00 29.65 +2.95 28.70 31.80 11 208
CMG140425P00537500 537.50 31.46 +7.46 31.20 35.70 6 28
CMG140425P00540000 540.00 34.50 +1.10 33.60 37.40 3 79
CMG140425P00542500 542.50 34.34 +0.00 36.10 40.20 0 19
CMG140425P00545000 545.00 36.80 +0.00 38.60 42.50 0 46
CMG140425P00547500 547.50 44.00 +16.81 41.10 45.00 1 13
CMG140425P00550000 550.00 45.00 +8.80 43.60 47.50 6 40
CMG140425P00552500 552.50 43.20 +0.00 46.10 50.20 0 56
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