Last $664.97 USD
Change Today -5.32 / -0.79%
Volume 441.1K
CMG On Other Exchanges
Symbol
Exchange
New York
Berlin
Mexico
As of 8:04 PM 02/27/15 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 15C20 570.000
52 Days ago
145.00
0.00
--
--
0
18.00
570.00 CMG 15O20 570.000
3 Days ago
0.20
0.00
--
--
0
57.00
CMG 15C20 575.000
4 Days ago
103.00
0.00
--
--
0
10.00
575.00 CMG 15O20 575.000
4 Days ago
0.20
0.00
--
--
0
78.00
CMG 15C20 580.000
24 Days ago
94.36
0.00
--
--
0
14.00
580.00 CMG 15O20 580.000
2 Days ago
0.15
-0.10
0.17
0.15
100
210.00
CMG 15C20 585.000
19 Days ago
72.00
0.00
--
--
0
7.00
585.00 CMG 15O20 585.000
4 Days ago
0.26
0.00
--
--
0
51.00
CMG 15C20 590.000
19 Days ago
65.50
0.00
--
--
0
9.00
590.00 CMG 15O20 590.000
2 Days ago
0.38
+0.08
0.38
0.38
1
503.00
CMG 15C20 595.000
87 Days ago
81.90
0.00
--
--
0
21.00
595.00 CMG 15O20 595.000
4 Days ago
0.35
0.00
--
--
0
621.00
CMG 15C20 600.000
4 Days ago
77.00
0.00
--
--
0
48.00
600.00 CMG 15O20 600.000
2 Days ago
0.50
0.00
0.50
0.44
103
694.00
CMG 15C20 605.000
25 Days ago
77.00
0.00
--
--
0
18.00
605.00 CMG 15O20 605.000
3 Days ago
0.53
0.00
--
--
0
133.00
CMG 15C20 610.000
19 Days ago
48.00
0.00
--
--
0
37.00
610.00 CMG 15O20 610.000
2 Days ago
0.69
-1.26
0.69
0.67
4
246.00
CMG 15C20 615.000
20 Days ago
40.00
0.00
--
--
0
30.00
615.00 CMG 15O20 615.000
2 Days ago
1.00
+0.15
1.00
1.00
1
219.00
CMG 15C20 620.000
3 Days ago
53.80
0.00
--
--
0
41.00
620.00 CMG 15O20 620.000
2 Days ago
1.18
+0.01
1.19
1.01
18
530.00
CMG 15C20 625.000
4 Days ago
53.30
0.00
--
--
0
35.00
625.00 CMG 15O20 625.000
2 Days ago
1.55
+0.08
1.55
1.35
23
287.00
CMG 15C20 630.000
4 Days ago
50.00
0.00
--
--
0
69.00
630.00 CMG 15O20 630.000
2 Days ago
1.74
0.00
1.74
1.66
21
323.00
CMG 15C20 632.500
2 Days ago
0.00
0.00
--
--
0
--
632.50 CMG 15O20 632.500
2 Days ago
1.83
-0.30
1.83
1.83
1
16.00
CMG 15C20 635.000
9 Days ago
42.52
0.00
--
--
0
81.00
635.00 CMG 15O20 635.000
2 Days ago
2.61
+0.25
2.65
2.15
35
295.00
CMG 15C20 637.500
2 Days ago
0.00
0.00
--
--
0
--
637.50 CMG 15O20 637.500
2 Days ago
2.92
+0.72
3.10
2.33
4
18.00
CMG 15C20 640.000
3 Days ago
33.00
0.00
--
--
0
100.00
640.00 CMG 15O20 640.000
2 Days ago
3.36
+0.36
3.52
2.67
21
429.00
CMG 15C20 642.500
2 Days ago
0.00
0.00
--
--
0
--
642.50 CMG 15O20 642.500
2 Days ago
3.90
+1.05
4.00
2.99
10
12.00
CMG 15C20 645.000
4 Days ago
33.80
0.00
--
--
0
27.00
645.00 CMG 15O20 645.000
2 Days ago
4.40
+0.56
4.60
3.36
55
453.00
CMG 15C20 647.500
2 Days ago
0.00
0.00
--
--
0
--
647.50 CMG 15O20 647.500
2 Days ago
4.60
+0.50
4.60
3.85
26
140.00
CMG 15C20 650.000
2 Days ago
21.10
-4.51
25.00
21.10
11
372.00
650.00 CMG 15O20 650.000
2 Days ago
5.50
+0.52
5.50
4.30
33
456.00
CMG 15C20 652.500
2 Days ago
0.00
0.00
--
--
0
--
652.50 CMG 15O20 652.500
2 Days ago
5.32
+0.82
5.32
5.32
2
18.00
CMG 15C20 655.000
2 Days ago
19.30
-6.20
23.30
19.30
4
200.00
655.00 CMG 15O20 655.000
2 Days ago
7.50
+1.70
7.50
5.80
24
365.00
CMG 15C20 657.500
2 Days ago
20.40
+0.03
20.40
20.40
1
1.00
657.50 CMG 15O20 657.500
3 Days ago
6.91
0.00
--
--
0
7.00
CMG 15C20 660.000
2 Days ago
15.40
-3.10
20.40
15.20
41
198.00
660.00 CMG 15O20 660.000
2 Days ago
8.77
+1.07
8.77
7.20
7
697.00
CMG 15C20 662.500
2 Days ago
14.50
-6.00
17.00
14.50
5
2.00
662.50 CMG 15O20 662.500
2 Days ago
8.80
+1.50
8.80
7.90
4
6.00
Last 664.97
CMG 15C20 665.000
2 Days ago
13.10
-2.40
15.50
13.10
48
169.00
665.00 CMG 15O20 665.000
2 Days ago
11.40
+3.00
11.40
8.80
17
191.00
CMG 15C20 667.500
2 Days ago
10.88
-3.82
14.00
10.88
20
41.00
667.50 CMG 15O20 667.500
2 Days ago
12.63
+4.14
12.63
9.80
36
6.00
CMG 15C20 670.000
2 Days ago
9.70
-3.00
14.00
9.50
34
613.00
670.00 CMG 15O20 670.000
2 Days ago
14.00
+2.13
14.00
10.80
43
367.00
CMG 15C20 672.500
2 Days ago
9.40
-2.31
12.50
9.40
24
11.00
672.50 CMG 15O20 672.500
2 Days ago
13.50
+0.09
13.50
12.00
6
9.00
CMG 15C20 675.000
2 Days ago
7.80
-2.30
11.15
7.80
9
1,144
675.00 CMG 15O20 675.000
2 Days ago
17.00
+2.00
17.00
14.90
2
124.00
CMG 15C20 677.500
2 Days ago
7.20
-2.63
9.95
7.20
7
8.00
677.50 CMG 15O20 677.500
2 Days ago
16.85
+2.95
16.85
16.30
6
12.00
CMG 15C20 680.000
2 Days ago
6.20
-1.95
8.90
6.09
13
492.00
680.00 CMG 15O20 680.000
2 Days ago
20.60
+2.72
20.60
17.40
5
130.00
CMG 15C20 685.000
2 Days ago
4.74
-2.54
6.80
4.74
12
196.00
685.00 CMG 15O20 685.000
2 Days ago
22.12
+4.62
22.12
20.20
6
57.00
CMG 15C20 687.500
3 Days ago
6.75
0.00
--
--
0
8.00
687.50 CMG 15O20 687.500
3 Days ago
22.70
0.00
--
--
0
5.00
CMG 15C20 690.000
2 Days ago
3.69
-1.54
4.70
3.69
5
275.00
690.00 CMG 15O20 690.000
6 Days ago
24.40
0.00
--
--
0
61.00
CMG 15C20 692.500
2 Days ago
3.10
-1.54
3.10
3.10
1
9.00
692.50 CMG 15O20 692.500
2 Days ago
25.70
+1.59
25.70
25.70
3
2.00
CMG 15C20 695.000
2 Days ago
2.85
-1.75
4.09
2.75
30
254.00
695.00 CMG 15O20 695.000
2 Days ago
28.10
+4.56
28.10
28.10
1
167.00
CMG 15C20 700.000
2 Days ago
2.05
-0.97
3.00
2.00
30
874.00
700.00 CMG 15O20 700.000
4 Days ago
26.12
0.00
--
--
0
129.00
CMG 15C20 702.500
2 Days ago
1.85
-0.75
2.25
1.85
7
14.00
702.50 CMG 15O20 702.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 705.000
2 Days ago
1.64
-0.96
1.90
1.64
7
153.00
705.00 CMG 15O20 705.000
9 Days ago
37.19
0.00
--
--
0
68.00
CMG 15C20 710.000
2 Days ago
1.20
-0.56
2.00
1.20
23
447.00
710.00 CMG 15O20 710.000
4 Days ago
37.40
0.00
--
--
0
168.00
CMG 15C20 712.500
4 Days ago
2.15
0.00
--
--
0
6.00
712.50 CMG 15O20 712.500
5 Days ago
46.00
0.00
--
--
0
1.00
CMG 15C20 715.000
2 Days ago
0.95
-0.95
1.45
0.95
40
226.00
715.00 CMG 15O20 715.000
9 Days ago
43.16
0.00
--
--
0
78.00
CMG 15C20 717.500
4 Days ago
1.61
0.00
--
--
0
21.00
717.50 CMG 15O20 717.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 720.000
2 Days ago
0.60
-0.60
0.97
0.60
22
493.00
720.00 CMG 15O20 720.000
10 Days ago
48.76
0.00
--
--
0
67.00
CMG 15C20 722.500
2 Days ago
0.00
0.00
--
--
0
--
722.50 CMG 15O20 722.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 725.000
2 Days ago
0.70
-0.15
0.86
0.70
11
377.00
725.00 CMG 15O20 725.000
17 Days ago
59.80
0.00
--
--
0
58.00
CMG 15C20 727.500
4 Days ago
1.00
0.00
--
--
0
2.00
727.50 CMG 15O20 727.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 730.000
3 Days ago
0.70
0.00
--
--
0
340.00
730.00 CMG 15O20 730.000
24 Days ago
59.00
0.00
--
--
0
24.00
CMG 15C20 732.500
3 Days ago
0.60
0.00
--
--
0
1.00
732.50 CMG 15O20 732.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 735.000
2 Days ago
0.55
-0.05
0.55
0.55
3
112.00
735.00 CMG 15O20 735.000
32 Days ago
38.60
0.00
--
--
0
25.00
CMG 15C20 737.500
4 Days ago
0.70
0.00
--
--
0
199.00
737.50 CMG 15O20 737.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 740.000
2 Days ago
0.38
-0.12
0.40
0.38
3
309.00
740.00 CMG 15O20 740.000
20 Days ago
89.40
0.00
--
--
0
37.00
CMG 15C20 745.000
4 Days ago
0.34
0.00
--
--
0
85.00
745.00 CMG 15O20 745.000
25 Days ago
69.50
0.00
--
--
0
22.00
CMG 15C20 747.500
2 Days ago
0.00
0.00
--
--
0
--
747.50 CMG 15O20 747.500
2 Days ago
0.00
0.00
--
--
0
--
CMG 15C20 750.000
3 Days ago
0.30
0.00
--
--
0
463.00
750.00 CMG 15O20 750.000
23 Days ago
79.29
0.00
--
--
0
6.00
CMG 15C20 755.000
9 Days ago
0.39
0.00
--
--
0
91.00
755.00 CMG 15O20 755.000
27 Days ago
61.60
0.00
--
--
0
27.00
CMG 15C20 760.000
3 Days ago
0.20
0.00
--
--
0
88.00
760.00 CMG 15O20 760.000
26 Days ago
58.70
0.00
--
--
0
4.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
CMG:US $664.97 USD -5.32

CMG Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Bloomin' Brands Inc $25.76 USD +0.40
Buffalo Wild Wings Inc $191.12 USD -0.62
Panera Bread Co $161.43 USD -0.11
View Industry Companies
 

Industry Analysis

CMG

Industry Average

Valuation CMG Industry Range
Price/Earnings 47.0x
Price/Sales 5.0x
Price/Book 10.3x
Price/Cash Flow 37.1x
TEV/Sales 4.8x
 | 

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.