Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Last $615.52 USD
Change Today -13.90 / -2.21%
Volume 789.1K
CMG On Other Exchanges
Symbol
Exchange
New York
Berlin
Mexico
As of 8:04 PM 05/29/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for chipotle mexican grill inc By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
CMG 15F19 525.000
191 Days ago
151.30
0.00
--
--
0
1.00
525.00 CMG 15R19 525.000
2 Days ago
0.05
0.00
--
--
0
38.00
CMG 15F19 530.000
117 Days ago
190.10
0.00
--
--
0
8.00
530.00 CMG 15R19 530.000
11 Days ago
0.07
0.00
--
--
0
521.00
CMG 15F19 535.000
37 Days ago
104.00
0.00
--
--
0
5.00
535.00 CMG 15R19 535.000
16 Days ago
0.25
0.00
--
--
0
43.00
CMG 15F19 540.000
38 Days ago
100.00
0.00
--
--
0
9.00
540.00 CMG 15R19 540.000
8 Days ago
0.15
0.00
--
--
0
133.00
CMG 15F19 545.000
31 Days ago
90.50
0.00
--
--
0
6.00
545.00 CMG 15R19 545.000
1 Days ago
0.20
+0.13
0.20
0.20
10
77.00
CMG 15F19 550.000
2 Days ago
75.00
0.00
--
--
0
40.00
550.00 CMG 15R19 550.000
1 Days ago
0.17
+0.02
0.25
0.17
23
383.00
CMG 15F19 555.000
52 Days ago
105.30
0.00
--
--
0
26.00
555.00 CMG 15R19 555.000
4 Days ago
0.20
0.00
--
--
0
50.00
CMG 15F19 560.000
51 Days ago
97.10
0.00
--
--
0
12.00
560.00 CMG 15R19 560.000
1 Days ago
0.33
+0.01
0.33
0.33
1
155.00
CMG 15F19 565.000
36 Days ago
74.00
0.00
--
--
0
10.00
565.00 CMG 15R19 565.000
1 Days ago
0.50
-0.02
0.50
0.50
4
581.00
CMG 15F19 570.000
1 Days ago
52.75
-3.26
52.75
52.75
2
11.00
570.00 CMG 15R19 570.000
1 Days ago
0.60
-0.10
0.60
0.45
9
672.00
CMG 15F19 575.000
18 Days ago
61.77
0.00
--
--
0
25.00
575.00 CMG 15R19 575.000
1 Days ago
0.91
+0.51
0.93
0.70
73
453.00
CMG 15F19 580.000
2 Days ago
38.20
0.00
--
--
0
22.00
580.00 CMG 15R19 580.000
1 Days ago
1.24
+0.64
1.35
1.10
49
478.00
CMG 15F19 585.000
1 Days ago
32.05
-17.45
32.05
32.05
3
26.00
585.00 CMG 15R19 585.000
1 Days ago
1.70
+0.89
1.93
0.90
31
323.00
CMG 15F19 590.000
1 Days ago
36.60
-4.50
36.60
36.60
3
37.00
590.00 CMG 15R19 590.000
1 Days ago
2.50
+1.39
2.83
1.74
63
895.00
CMG 15F19 595.000
2 Days ago
42.55
0.00
--
--
0
15.00
595.00 CMG 15R19 595.000
1 Days ago
3.30
+1.69
3.56
1.75
21
361.00
CMG 15F19 597.500
1 Days ago
23.00
-11.50
23.00
23.00
1
1.00
597.50 CMG 15R19 597.500
1 Days ago
3.90
+2.43
4.17
2.95
33
94.00
CMG 15F19 600.000
1 Days ago
20.00
-11.90
27.95
20.00
34
146.00
600.00 CMG 15R19 600.000
1 Days ago
4.60
+2.50
5.20
2.25
246
2,020
CMG 15F19 602.500
1 Days ago
18.20
+18.20
24.40
18.20
6
--
602.50 CMG 15R19 602.500
1 Days ago
5.56
+3.11
5.56
3.52
52
76.00
CMG 15F19 605.000
1 Days ago
15.87
-16.40
21.90
15.87
15
40.00
605.00 CMG 15R19 605.000
1 Days ago
6.20
+3.13
6.20
3.38
44
325.00
CMG 15F19 607.500
1 Days ago
16.99
+2.49
16.99
16.99
1
17.00
607.50 CMG 15R19 607.500
1 Days ago
6.58
+2.73
6.92
5.30
18
183.00
CMG 15F19 610.000
1 Days ago
14.00
-9.75
20.30
13.20
40
44.00
610.00 CMG 15R19 610.000
1 Days ago
8.40
+4.45
8.82
5.35
76
866.00
CMG 15F19 612.500
1 Days ago
12.00
-11.80
18.20
12.00
19
42.00
612.50 CMG 15R19 612.500
1 Days ago
9.40
+4.90
10.00
6.00
65
120.00
CMG 15F19 615.000
1 Days ago
11.40
-9.61
13.40
11.00
61
85.00
615.00 CMG 15R19 615.000
1 Days ago
10.80
+5.94
11.00
6.99
93
548.00
Last 615.52
CMG 15F19 617.500
1 Days ago
10.50
-11.70
13.60
10.00
77
34.00
617.50 CMG 15R19 617.500
1 Days ago
11.75
+5.15
11.75
10.80
11
137.00
CMG 15F19 620.000
1 Days ago
9.30
-6.90
12.50
8.30
91
288.00
620.00 CMG 15R19 620.000
1 Days ago
12.99
+6.19
13.98
9.33
51
465.00
CMG 15F19 622.500
1 Days ago
7.75
-7.25
12.23
7.70
5
80.00
622.50 CMG 15R19 622.500
1 Days ago
14.60
+7.30
14.60
10.25
8
64.00
CMG 15F19 625.000
1 Days ago
6.70
-7.30
12.00
6.40
97
209.00
625.00 CMG 15R19 625.000
1 Days ago
14.83
+5.96
15.00
11.50
29
294.00
CMG 15F19 627.500
1 Days ago
6.40
-9.60
10.30
6.30
38
73.00
627.50 CMG 15R19 627.500
1 Days ago
17.00
+7.00
17.00
14.33
6
76.00
CMG 15F19 630.000
1 Days ago
5.40
-5.70
8.00
4.90
55
1,735
630.00 CMG 15R19 630.000
1 Days ago
20.00
+8.80
20.00
12.40
21
2,013
CMG 15F19 632.500
1 Days ago
5.60
-6.30
5.60
5.60
1
70.00
632.50 CMG 15R19 632.500
1 Days ago
20.20
+8.42
20.20
16.60
2
42.00
CMG 15F19 635.000
1 Days ago
4.35
-4.65
6.40
4.00
42
528.00
635.00 CMG 15R19 635.000
1 Days ago
24.10
+10.05
24.10
22.11
22
207.00
CMG 15F19 637.500
1 Days ago
3.70
-5.19
4.69
3.60
4
63.00
637.50 CMG 15R19 637.500
2 Days ago
16.19
0.00
--
--
0
31.00
CMG 15F19 640.000
1 Days ago
3.30
-3.90
4.76
2.95
53
550.00
640.00 CMG 15R19 640.000
1 Days ago
27.39
+10.49
27.39
21.00
17
310.00
CMG 15F19 642.500
1 Days ago
3.20
-3.30
4.10
3.20
14
138.00
642.50 CMG 15R19 642.500
2 Days ago
16.10
0.00
--
--
0
29.00
CMG 15F19 645.000
1 Days ago
2.25
-3.15
4.31
2.25
13
275.00
645.00 CMG 15R19 645.000
2 Days ago
21.39
0.00
--
--
0
109.00
CMG 15F19 647.500
2 Days ago
4.80
0.00
--
--
0
145.00
647.50 CMG 15R19 647.500
10 Days ago
20.50
0.00
--
--
0
4.00
CMG 15F19 650.000
1 Days ago
1.80
-2.65
3.40
1.60
241
726.00
650.00 CMG 15R19 650.000
1 Days ago
34.50
+11.50
34.50
27.00
5
255.00
CMG 15F19 652.500
1 Days ago
2.59
-1.11
2.59
2.59
7
51.00
652.50 CMG 15R19 652.500
10 Days ago
24.10
0.00
--
--
0
2.00
CMG 15F19 655.000
1 Days ago
1.30
-1.90
2.15
1.15
48
256.00
655.00 CMG 15R19 655.000
2 Days ago
24.90
0.00
--
--
0
68.00
CMG 15F19 657.500
1 Days ago
1.10
-1.75
1.10
1.10
2
41.00
657.50 CMG 15R19 657.500
1 Days ago
0.00
0.00
--
--
0
--
CMG 15F19 660.000
1 Days ago
0.86
-1.64
1.50
0.86
25
578.00
660.00 CMG 15R19 660.000
1 Days ago
39.60
-6.22
39.60
39.60
7
210.00
CMG 15F19 662.500
1 Days ago
0.95
-1.30
0.95
0.95
10
75.00
662.50 CMG 15R19 662.500
8 Days ago
31.90
0.00
--
--
0
2.00
CMG 15F19 665.000
1 Days ago
0.80
-1.15
1.20
0.80
73
234.00
665.00 CMG 15R19 665.000
3 Days ago
48.63
0.00
--
--
0
88.00
CMG 15F19 667.500
2 Days ago
1.70
0.00
--
--
0
69.00
667.50 CMG 15R19 667.500
2 Days ago
35.70
0.00
--
--
0
1.00
CMG 15F19 670.000
1 Days ago
0.55
-0.85
0.90
0.55
10
278.00
670.00 CMG 15R19 670.000
1 Days ago
52.86
+10.96
52.86
43.00
11
205.00
CMG 15F19 675.000
1 Days ago
0.45
-0.78
0.50
0.40
69
475.00
675.00 CMG 15R19 675.000
17 Days ago
39.80
0.00
--
--
0
56.00
CMG 15F19 680.000
1 Days ago
0.30
-0.66
0.55
0.30
28
1,724
680.00 CMG 15R19 680.000
1 Days ago
62.55
+13.15
62.55
62.55
1
80.00
CMG 15F19 685.000
1 Days ago
0.25
-0.85
0.25
0.25
1
317.00
685.00 CMG 15R19 685.000
3 Days ago
66.98
0.00
--
--
0
99.00
CMG 15F19 690.000
1 Days ago
0.22
-0.43
0.25
0.20
15
236.00
690.00 CMG 15R19 690.000
3 Days ago
72.06
0.00
--
--
0
48.00
CMG 15F19 695.000
3 Days ago
0.25
0.00
--
--
0
291.00
695.00 CMG 15R19 695.000
9 Days ago
65.60
0.00
--
--
0
40.00
CMG 15F19 700.000
1 Days ago
0.10
-0.30
0.17
0.10
3
836.00
700.00 CMG 15R19 700.000
2 Days ago
69.90
0.00
--
--
0
80.00
CMG 15F19 705.000
2 Days ago
0.25
0.00
--
--
0
123.00
705.00 CMG 15R19 705.000
38 Days ago
57.90
0.00
--
--
0
27.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
CMG:US $615.52 USD -13.90

CMG Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Bloomin' Brands Inc $22.46 USD -0.18
Brinker International Inc $55.18 USD -0.40
Darden Restaurants Inc $65.54 USD +0.60
Panera Bread Co $182.00 USD -1.29
View Industry Companies
 

Industry Analysis

CMG

Industry Average

Valuation CMG Industry Range
Price/Earnings 40.0x
Price/Sales 4.4x
Price/Book 9.0x
Price/Cash Flow 31.8x
TEV/Sales 4.2x
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact CHIPOTLE MEXICAN GRILL INC, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.