Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Chipotle Mexican Grill (CMG)

368.45-2.60 (-0.70%) 6:40P EDT (NYSE)
Options Quotes as of Thursday, May 23rd, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
305.00 CMGE24133305000 Call 61.10 64.60 63.90 0 0 0
310.00 CMGE24133310000 Call 56.10 59.30 58.90 0 0 0
315.00 CMGE24133315000 Call 51.10 54.30 54.00 0 0 0
320.00 CMGE24133320000 Call 46.20 49.80 44.40 -4.6 1 0
325.00 CMGE24133325000 Call 41.20 44.60 44.20 0 0 0
330.00 CMGE24133330000 Call 36.20 39.30 39.30 0 0 0
335.00 CMGE24133335000 Call 31.20 34.30 34.30 0 0 0
340.00 CMGE24133340000 Call 26.30 29.20 29.10 0 0 0
345.00 CMGE24133345000 Call 21.30 24.20 24.10 0 0 0
350.00 CMGE24133350000 Call 16.20 19.30 18.80 -1.2 1 0
355.00 CMGE24133355000 Call 11.10 14.20 15.70 0 1 1
360.00 CMGE24133360000 Call 7.80 9.30 8.80 -4.7 5 81
365.00 CMGE24133365000 Call 3.90 4.50 3.80 -2.7 62 24
370.00 CMGE24133370000 Call 1.20 1.50 1.30 -2.4 211 125
375.00 CMGE24133375000 Call 0.25 0.40 0.31 -1.23 283 232
380.00 CMGE24133380000 Call 0.05 0.20 0.20 -0.26 203 334
385.00 CMGE24133385000 Call 0.05 0.20 0.10 -0.1 197 485
390.00 CMGE24133390000 Call 0.05 0.10 0.05 -0.05 61 434
395.00 CMGE24133395000 Call 0.05 0.10 0.05 -0.03 9 187
400.00 CMGE24133400000 Call 0.05 0.15 0.05 -0.03 52 229
405.00 CMGE24133405000 Call 0.05 0.05 0.05 -0.07 2 153
410.00 CMGE24133410000 Call 0.05 0.15 0.15 0 0 0
415.00 CMGE24133415000 Call 0.05 0.10 0.25 0 0 0
420.00 CMGE24133420000 Call 0.05 0.25 0.10 -0.15 5 5
425.00 CMGE24133425000 Call 0.00 0.25 0.25 0 0 0
430.00 CMGE24133430000 Call 0.00 0.25 0.11 -0.14 2 2
435.00 CMGE24133435000 Call 0.00 0.25 0.25 0 0 0
440.00 CMGE24133440000 Call 0.00 0.25 0.25 0 0 0
445.00 CMGE24133445000 Call 0.00 0.25 0.25 0 0 0
450.00 CMGE24133450000 Call 0.00 0.25 0.25 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
305.00 CMGQ24133305000 Put 0.05 0.10 0.10 0 2 2
310.00 CMGQ24133310000 Put 0.00 0.25 0.25 0 0 0
315.00 CMGQ24133315000 Put 0.00 0.25 0.25 0 0 0
320.00 CMGQ24133320000 Put 0.05 0.15 0.15 0 0 0
325.00 CMGQ24133325000 Put 0.05 0.05 0.20 +0.15 1 20
330.00 CMGQ24133330000 Put 0.05 0.05 0.15 0 0 0
335.00 CMGQ24133335000 Put 0.05 0.10 0.05 -0.1 40 68
340.00 CMGQ24133340000 Put 0.05 0.10 0.10 +0.04 1 200
345.00 CMGQ24133345000 Put 0.05 0.15 0.14 +0.04 7 138
350.00 CMGQ24133350000 Put 0.05 0.15 0.13 -0.07 44 308
355.00 CMGQ24133355000 Put 0.05 0.15 0.13 -0.22 347 857
360.00 CMGQ24133360000 Put 0.15 0.35 0.31 -0.21 1054 1256
365.00 CMGQ24133365000 Put 0.85 1.10 0.96 -0.25 1162 1000
370.00 CMGQ24133370000 Put 3.00 3.40 3.20 +0.53 296 648
375.00 CMGQ24133375000 Put 6.20 7.60 7.50 +2.1 46 253
380.00 CMGQ24133380000 Put 11.70 13.30 12.40 +1.9 17 116
385.00 CMGQ24133385000 Put 16.10 19.00 17.40 +3.8 3 18
390.00 CMGQ24133390000 Put 20.90 23.90 22.20 +4.3 8 1
395.00 CMGQ24133395000 Put 24.70 29.00 22.90 0 0 0
400.00 CMGQ24133400000 Put 30.80 33.80 25.72 -2.18 1 1
405.00 CMGQ24133405000 Put 34.70 39.10 32.90 0 0 0
410.00 CMGQ24133410000 Put 39.70 43.90 37.10 0 0 0
415.00 CMGQ24133415000 Put 44.80 48.90 42.00 0 0 0
420.00 CMGQ24133420000 Put 49.70 54.20 47.00 0 0 0
425.00 CMGQ24133425000 Put 54.70 58.80 52.00 0 0 0
430.00 CMGQ24133430000 Put 59.70 63.80 56.80 0 0 0
435.00 CMGQ24133435000 Put 64.70 69.20 61.90 0 0 0
440.00 CMGQ24133440000 Put 69.80 74.00 67.00 0 0 0
445.00 CMGQ24133445000 Put 74.60 78.80 72.20 0 0 0
450.00 CMGQ24133450000 Put 79.70 83.80 77.30 0 0 0