Last $676.96 USD
Change Today -4.11 / -0.60%
Volume 70.3K
CMG On Other Exchanges
Symbol
Exchange
New York
Berlin
Mexico
As of 10:11 AM 08/22/14 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 14I20 580.000
3 Days ago
103.20
0.00
--
--
0
104.00
580.00 CMG 14U20 580.000
1 Days ago
0.36
0.00
--
--
0
207.00
CMG 14I20 585.000
7 Days ago
93.00
0.00
--
--
0
139.00
585.00 CMG 14U20 585.000
1 Days ago
0.42
0.00
--
--
0
827.00
CMG 14I20 590.000
1 Days ago
95.87
0.00
--
--
0
212.00
590.00 CMG 14U20 590.000
1 Days ago
0.73
0.00
--
--
0
760.00
CMG 14I20 595.000
1 Days ago
90.93
0.00
--
--
0
196.00
595.00 CMG 14U20 595.000
1 Days ago
0.55
0.00
--
--
0
132.00
CMG 14I20 600.000
1 Days ago
82.00
0.00
--
--
0
277.00
600.00 CMG 14U20 600.000
1 Days ago
0.90
0.00
--
--
0
741.00
CMG 14I20 605.000
2 Days ago
72.94
0.00
--
--
0
280.00
605.00 CMG 14U20 605.000
1 Days ago
1.00
0.00
--
--
0
149.00
CMG 14I20 610.000
2 Days ago
67.06
0.00
--
--
0
82.00
610.00 CMG 14U20 610.000
1 Days ago
1.10
0.00
--
--
0
203.00
CMG 14I20 615.000
9 Days ago
70.67
0.00
--
--
0
99.00
615.00 CMG 14U20 615.000
1 Days ago
1.35
0.00
--
--
0
97.00
CMG 14I20 620.000
2 Days ago
58.00
0.00
--
--
0
81.00
620.00 CMG 14U20 620.000
17 Minutes ago
1.80
+0.20
1.80
1.70
4
285.00
CMG 14I20 625.000
3 Days ago
63.21
0.00
--
--
0
131.00
625.00 CMG 14U20 625.000
21 Minutes ago
2.20
+0.30
2.20
2.00
3
293.00
CMG 14I20 630.000
1 Days ago
53.73
0.00
--
--
0
56.00
630.00 CMG 14U20 630.000
1 Days ago
2.30
0.00
--
--
0
375.00
CMG 14I20 635.000
1 Days ago
61.00
0.00
--
--
0
63.00
635.00 CMG 14U20 635.000
1 Days ago
2.61
0.00
--
--
0
156.00
CMG 14I20 640.000
1 Days ago
45.40
0.00
--
--
0
61.00
640.00 CMG 14U20 640.000
1 Days ago
3.20
0.00
--
--
0
328.00
CMG 14I20 642.500
10 Hours ago
0.00
0.00
--
--
0
--
642.50 CMG 14U20 642.500
3 Days ago
2.50
0.00
--
--
0
34.00
CMG 14I20 645.000
1 Days ago
47.00
0.00
--
--
0
199.00
645.00 CMG 14U20 645.000
1 Hour ago
3.70
-0.19
3.70
3.70
1
313.00
CMG 14I20 647.500
10 Hours ago
0.00
0.00
--
--
0
--
647.50 CMG 14U20 647.500
2 Days ago
4.00
0.00
--
--
0
15.00
CMG 14I20 650.000
1 Days ago
39.21
0.00
--
--
0
198.00
650.00 CMG 14U20 650.000
18 Minutes ago
5.30
+0.59
5.34
4.50
16
582.00
CMG 14I20 652.500
10 Hours ago
0.00
0.00
--
--
0
--
652.50 CMG 14U20 652.500
1 Hour ago
5.34
+1.64
5.34
5.34
3
128.00
CMG 14I20 655.000
1 Days ago
31.39
0.00
--
--
0
96.00
655.00 CMG 14U20 655.000
1 Hour ago
5.84
+0.24
6.24
5.60
9
304.00
CMG 14I20 657.500
10 Hours ago
0.00
0.00
--
--
0
--
657.50 CMG 14U20 657.500
1 Days ago
6.70
0.00
--
--
0
14.00
CMG 14I20 660.000
1 Days ago
26.40
0.00
--
--
0
400.00
660.00 CMG 14U20 660.000
1 Days ago
6.75
0.00
--
--
0
399.00
CMG 14I20 662.500
1 Days ago
34.30
0.00
--
--
0
1.00
662.50 CMG 14U20 662.500
1 Days ago
7.38
0.00
--
--
0
26.00
CMG 14I20 665.000
1 Days ago
26.01
0.00
--
--
0
487.00
665.00 CMG 14U20 665.000
17 Minutes ago
9.20
+1.20
10.10
8.80
13
254.00
CMG 14I20 667.500
3 Days ago
26.20
0.00
--
--
0
1.00
667.50 CMG 14U20 667.500
26 Minutes ago
10.20
+1.66
10.20
9.10
13
52.00
CMG 14I20 670.000
1 Days ago
20.80
0.00
--
--
0
216.00
670.00 CMG 14U20 670.000
1 Hour ago
10.50
+0.70
10.50
10.50
10
260.00
CMG 14I20 672.500
1 Days ago
19.55
0.00
--
--
0
4.00
672.50 CMG 14U20 672.500
1 Days ago
9.97
0.00
--
--
0
35.00
CMG 14I20 675.000
26 Minutes ago
15.43
-3.47
15.43
15.43
1
234.00
675.00 CMG 14U20 675.000
1 Days ago
11.37
0.00
--
--
0
269.00
Last 676.96
CMG 14I20 677.500
1 Hour ago
15.20
-1.40
15.20
15.20
3
29.00
677.50 CMG 14U20 677.500
24 Minutes ago
14.81
+2.81
14.81
13.53
5
57.00
CMG 14I20 680.000
15 Minutes ago
13.50
-1.80
13.77
13.20
5
287.00
680.00 CMG 14U20 680.000
22 Minutes ago
15.50
+1.92
16.09
14.40
12
540.00
CMG 14I20 682.500
1 Days ago
14.10
0.00
--
--
0
17.00
682.50 CMG 14U20 682.500
1 Days ago
14.00
0.00
--
--
0
34.00
CMG 14I20 685.000
19 Minutes ago
10.70
-1.80
10.70
10.70
5
509.00
685.00 CMG 14U20 685.000
1 Hour ago
17.30
+1.31
17.30
17.30
1
63.00
CMG 14I20 687.500
1 Days ago
11.45
0.00
--
--
0
32.00
687.50 CMG 14U20 687.500
1 Days ago
15.70
0.00
--
--
0
48.00
CMG 14I20 690.000
19 Minutes ago
8.60
-1.80
8.70
8.60
11
376.00
690.00 CMG 14U20 690.000
1 Hour ago
20.00
0.00
20.00
20.00
5
55.00
CMG 14I20 692.500
1 Days ago
8.80
0.00
--
--
0
12.00
692.50 CMG 14U20 692.500
1 Days ago
20.80
0.00
--
--
0
10.00
CMG 14I20 695.000
1 Days ago
7.60
0.00
--
--
0
175.00
695.00 CMG 14U20 695.000
3 Days ago
19.50
0.00
--
--
0
50.00
CMG 14I20 697.500
2 Days ago
6.10
0.00
--
--
0
2.00
697.50 CMG 14U20 697.500
3 Days ago
21.00
0.00
--
--
0
10.00
CMG 14I20 700.000
1 Hour ago
5.55
-1.35
6.02
5.55
10
704.00
700.00 CMG 14U20 700.000
3 Days ago
22.70
0.00
--
--
0
28.00
CMG 14I20 702.500
1 Hour ago
5.23
+0.63
5.44
5.23
6
9.00
702.50 CMG 14U20 702.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 705.000
1 Days ago
5.65
0.00
--
--
0
264.00
705.00 CMG 14U20 705.000
1 Days ago
26.00
0.00
--
--
0
14.00
CMG 14I20 707.500
2 Days ago
3.60
0.00
--
--
0
41.00
707.50 CMG 14U20 707.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 710.000
1 Days ago
4.04
0.00
--
--
0
300.00
710.00 CMG 14U20 710.000
1 Days ago
32.00
0.00
--
--
0
5.00
CMG 14I20 712.500
23 Minutes ago
2.84
-0.66
2.84
2.84
10
8.00
712.50 CMG 14U20 712.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 715.000
23 Minutes ago
2.59
-0.71
2.95
2.59
12
186.00
715.00 CMG 14U20 715.000
7 Days ago
40.00
0.00
--
--
0
3.00
CMG 14I20 720.000
24 Minutes ago
2.00
-0.84
2.10
2.00
6
306.00
720.00 CMG 14U20 720.000
28 Days ago
57.80
0.00
--
--
0
6.00
CMG 14I20 725.000
1 Hour ago
1.62
-0.59
1.62
1.62
1
233.00
725.00 CMG 14U20 725.000
15 Days ago
54.30
0.00
--
--
0
9.00
CMG 14I20 730.000
23 Minutes ago
1.15
-0.40
1.15
1.15
5
306.00
730.00 CMG 14U20 730.000
30 Days ago
75.90
0.00
--
--
0
1.00
CMG 14I20 735.000
1 Hour ago
0.92
-0.41
0.92
0.92
1
261.00
735.00 CMG 14U20 735.000
9 Days ago
53.87
0.00
--
--
0
10.00
CMG 14I20 740.000
1 Hour ago
0.75
-0.35
0.75
0.75
2
500.00
740.00 CMG 14U20 740.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 745.000
17 Minutes ago
0.55
-0.24
0.55
0.52
3
350.00
745.00 CMG 14U20 745.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 750.000
1 Days ago
0.73
0.00
--
--
0
629.00
750.00 CMG 14U20 750.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 755.000
2 Days ago
0.25
0.00
--
--
0
148.00
755.00 CMG 14U20 755.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 760.000
1 Days ago
0.35
0.00
--
--
0
129.00
760.00 CMG 14U20 760.000
31 Days ago
102.10
0.00
--
--
0
2.00
CMG 14I20 765.000
2 Days ago
0.18
0.00
--
--
0
60.00
765.00 CMG 14U20 765.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 770.000
2 Days ago
0.11
0.00
--
--
0
83.00
770.00 CMG 14U20 770.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14I20 775.000
1 Days ago
0.15
0.00
--
--
0
103.00
775.00 CMG 14U20 775.000
10 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
CMG:US $677.19 USD -3.88

CMG Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Bloomin' Brands Inc $16.16 USD -0.08
Brinker International Inc $49.40 USD +0.73
Burger King Worldwide Inc $26.89 USD +0.05
Panera Bread Co $152.72 USD +0.71
View Industry Companies
 

Industry Analysis

CMG

Industry Average

Valuation CMG Industry Range
Price/Earnings 60.1x
Price/Sales 5.8x
Price/Book 12.1x
Price/Cash Flow 46.1x
TEV/Sales 5.6x
 | 

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.