Last $659.15 USD
Change Today -2.12 / -0.32%
Volume 42.2K
CMG On Other Exchanges
Symbol
Exchange
New York
Berlin
As of 9:49 AM 07/24/14 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 14H16 565.000
1 Days ago
96.75
0.00
--
--
0
33.00
565.00 CMG 14T16 565.000
2 Days ago
0.40
0.00
--
--
0
137.00
CMG 14H16 567.500
3 Days ago
37.40
0.00
--
--
0
1.00
567.50 CMG 14T16 567.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 570.000
2 Days ago
95.00
0.00
--
--
0
34.00
570.00 CMG 14T16 570.000
1 Days ago
0.43
0.00
--
--
0
134.00
CMG 14H16 572.500
3 Days ago
35.20
0.00
--
--
0
14.00
572.50 CMG 14T16 572.500
2 Days ago
0.96
0.00
--
--
0
64.00
CMG 14H16 575.000
2 Days ago
89.82
0.00
--
--
0
18.00
575.00 CMG 14T16 575.000
1 Days ago
0.44
0.00
--
--
0
458.00
CMG 14H16 577.500
10 Hours ago
0.00
0.00
--
--
0
--
577.50 CMG 14T16 577.500
2 Days ago
0.95
0.00
--
--
0
78.00
CMG 14H16 580.000
2 Days ago
86.35
0.00
--
--
0
51.00
580.00 CMG 14T16 580.000
1 Days ago
0.45
0.00
--
--
0
274.00
CMG 14H16 582.500
3 Days ago
25.80
0.00
--
--
0
1.00
582.50 CMG 14T16 582.500
2 Days ago
1.38
0.00
--
--
0
9.00
CMG 14H16 585.000
2 Days ago
76.20
0.00
--
--
0
148.00
585.00 CMG 14T16 585.000
1 Days ago
0.65
0.00
--
--
0
118.00
CMG 14H16 587.500
2 Days ago
75.30
0.00
--
--
0
12.00
587.50 CMG 14T16 587.500
2 Days ago
1.30
0.00
--
--
0
16.00
CMG 14H16 590.000
1 Days ago
72.00
0.00
--
--
0
143.00
590.00 CMG 14T16 590.000
1 Days ago
0.90
0.00
--
--
0
316.00
CMG 14H16 592.500
2 Days ago
69.90
0.00
--
--
0
21.00
592.50 CMG 14T16 592.500
1 Days ago
0.90
0.00
--
--
0
34.00
CMG 14H16 595.000
2 Days ago
67.10
0.00
--
--
0
99.00
595.00 CMG 14T16 595.000
1 Days ago
1.05
0.00
--
--
0
230.00
CMG 14H16 597.500
2 Days ago
65.00
0.00
--
--
0
5.00
597.50 CMG 14T16 597.500
1 Days ago
1.00
0.00
--
--
0
24.00
CMG 14H16 600.000
1 Hour ago
59.93
-2.77
--
--
4
319.00
600.00 CMG 14T16 600.000
1 Days ago
1.20
0.00
--
--
0
361.00
CMG 14H16 602.500
2 Days ago
60.38
0.00
--
--
0
14.00
602.50 CMG 14T16 602.500
2 Days ago
1.80
0.00
--
--
0
114.00
CMG 14H16 605.000
1 Hour ago
55.23
-1.22
--
--
4
279.00
605.00 CMG 14T16 605.000
1 Days ago
1.35
0.00
--
--
0
121.00
CMG 14H16 607.500
2 Days ago
55.00
0.00
--
--
0
1.00
607.50 CMG 14T16 607.500
2 Days ago
2.53
0.00
--
--
0
134.00
CMG 14H16 610.000
1 Days ago
51.85
0.00
--
--
0
203.00
610.00 CMG 14T16 610.000
1 Days ago
1.73
0.00
--
--
0
151.00
CMG 14H16 612.500
10 Hours ago
0.00
0.00
--
--
0
--
612.50 CMG 14T16 612.500
1 Days ago
2.43
0.00
--
--
0
12.00
CMG 14H16 615.000
1 Days ago
46.82
0.00
--
--
0
67.00
615.00 CMG 14T16 615.000
1 Days ago
2.20
0.00
--
--
0
107.00
CMG 14H16 617.500
10 Hours ago
0.00
0.00
--
--
0
--
617.50 CMG 14T16 617.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 620.000
1 Days ago
44.00
0.00
--
--
0
208.00
620.00 CMG 14T16 620.000
1 Hour ago
2.65
+0.01
2.65
2.65
2
155.00
CMG 14H16 622.500
10 Hours ago
0.00
0.00
--
--
0
--
622.50 CMG 14T16 622.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 625.000
1 Hour ago
37.81
-0.49
--
--
50
91.00
625.00 CMG 14T16 625.000
1 Days ago
3.20
0.00
--
--
0
174.00
CMG 14H16 627.500
10 Hours ago
0.00
0.00
--
--
0
--
627.50 CMG 14T16 627.500
1 Hour ago
4.03
+0.49
--
--
2
61.00
CMG 14H16 630.000
1 Hour ago
36.07
+1.07
--
--
35
167.00
630.00 CMG 14T16 630.000
1 Hour ago
4.48
+0.43
--
--
47
287.00
CMG 14H16 632.500
10 Hours ago
0.00
0.00
--
--
0
--
632.50 CMG 14T16 632.500
1 Hour ago
4.30
-1.74
4.30
4.30
10
1.00
CMG 14H16 635.000
1 Hour ago
29.73
-0.37
--
--
25
81.00
635.00 CMG 14T16 635.000
1 Hour ago
5.49
+0.49
5.49
4.87
49
131.00
CMG 14H16 637.500
10 Hours ago
0.00
0.00
--
--
0
--
637.50 CMG 14T16 637.500
1 Hour ago
5.31
+5.31
--
--
10
--
CMG 14H16 640.000
1 Days ago
26.42
0.00
--
--
0
455.00
640.00 CMG 14T16 640.000
1 Hour ago
6.40
+0.27
6.40
5.77
16
198.00
CMG 14H16 642.500
10 Hours ago
0.00
0.00
--
--
0
--
642.50 CMG 14T16 642.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 645.000
1 Hour ago
21.35
-3.85
--
--
2
508.00
645.00 CMG 14T16 645.000
1 Hour ago
8.16
+0.86
--
--
3
100.00
CMG 14H16 647.500
10 Hours ago
0.00
0.00
--
--
0
--
647.50 CMG 14T16 647.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 650.000
1 Hour ago
18.02
-2.78
20.86
17.93
15
209.00
650.00 CMG 14T16 650.000
1 Hour ago
9.98
+0.87
10.00
8.20
14
175.00
CMG 14H16 652.500
10 Hours ago
0.00
0.00
--
--
0
--
652.50 CMG 14T16 652.500
1 Days ago
12.00
0.00
--
--
0
2.00
CMG 14H16 655.000
1 Hour ago
16.78
-1.12
--
--
2
53.00
655.00 CMG 14T16 655.000
1 Hour ago
12.45
+1.50
--
--
13
50.00
CMG 14H16 657.500
10 Hours ago
0.00
0.00
--
--
0
--
657.50 CMG 14T16 657.500
1 Days ago
13.72
0.00
--
--
0
3.00
Last 659.15
CMG 14H16 660.000
1 Hour ago
14.70
-0.30
14.70
14.70
1
180.00
660.00 CMG 14T16 660.000
1 Hour ago
14.50
+1.20
--
--
37
147.00
CMG 14H16 662.500
10 Hours ago
0.00
0.00
--
--
0
--
662.50 CMG 14T16 662.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 665.000
1 Hour ago
10.36
-2.14
--
--
3
190.00
665.00 CMG 14T16 665.000
1 Hour ago
17.74
+2.14
17.74
17.74
7
76.00
CMG 14H16 667.500
1 Hour ago
11.55
+0.78
--
--
1
3.00
667.50 CMG 14T16 667.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 670.000
1 Days ago
10.30
0.00
--
--
0
318.00
670.00 CMG 14T16 670.000
1 Days ago
18.80
0.00
--
--
0
43.00
CMG 14H16 672.500
1 Days ago
8.84
0.00
--
--
0
1.00
672.50 CMG 14T16 672.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 675.000
1 Days ago
8.24
0.00
--
--
0
193.00
675.00 CMG 14T16 675.000
2 Days ago
24.50
0.00
--
--
0
14.00
CMG 14H16 677.500
10 Hours ago
0.00
0.00
--
--
0
--
677.50 CMG 14T16 677.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 680.000
1 Hour ago
5.90
-0.80
--
--
5
352.00
680.00 CMG 14T16 680.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 682.500
10 Hours ago
0.00
0.00
--
--
0
--
682.50 CMG 14T16 682.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 685.000
1 Hour ago
5.30
-0.10
--
--
2
265.00
685.00 CMG 14T16 685.000
2 Days ago
33.60
0.00
--
--
0
1.00
CMG 14H16 687.500
10 Hours ago
0.00
0.00
--
--
0
--
687.50 CMG 14T16 687.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 690.000
1 Days ago
4.33
0.00
--
--
0
184.00
690.00 CMG 14T16 690.000
1 Hour ago
33.20
-1.80
--
--
2
8.00
CMG 14H16 692.500
10 Hours ago
0.00
0.00
--
--
0
--
692.50 CMG 14T16 692.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 695.000
1 Days ago
3.43
0.00
--
--
0
134.00
695.00 CMG 14T16 695.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 697.500
10 Hours ago
0.00
0.00
--
--
0
--
697.50 CMG 14T16 697.500
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 700.000
1 Hour ago
2.00
-0.55
2.31
2.00
5
221.00
700.00 CMG 14T16 700.000
1 Days ago
44.76
0.00
--
--
0
3.00
CMG 14H16 705.000
1 Hour ago
1.80
+0.02
--
--
1
175.00
705.00 CMG 14T16 705.000
2 Days ago
43.00
0.00
--
--
0
6.00
CMG 14H16 710.000
1 Days ago
1.49
0.00
--
--
0
133.00
710.00 CMG 14T16 710.000
1 Days ago
50.29
0.00
--
--
0
6.00
CMG 14H16 715.000
1 Days ago
1.21
0.00
--
--
0
143.00
715.00 CMG 14T16 715.000
16 Days ago
135.30
0.00
--
--
0
2.00
CMG 14H16 720.000
1 Days ago
0.96
0.00
--
--
0
196.00
720.00 CMG 14T16 720.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 725.000
1 Days ago
0.65
0.00
--
--
0
174.00
725.00 CMG 14T16 725.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 730.000
1 Days ago
0.75
0.00
--
--
0
125.00
730.00 CMG 14T16 730.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 735.000
1 Hour ago
0.50
-0.25
--
--
2
3.00
735.00 CMG 14T16 735.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 740.000
3 Days ago
0.52
0.00
--
--
0
22.00
740.00 CMG 14T16 740.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 745.000
1 Days ago
0.40
0.00
--
--
0
142.00
745.00 CMG 14T16 745.000
10 Hours ago
0.00
0.00
--
--
0
--
CMG 14H16 750.000
1 Days ago
0.35
0.00
--
--
0
122.00
750.00 CMG 14T16 750.000
2 Days ago
93.00
0.00
--
--
0
5.00
CMG 14H16 755.000
10 Hours ago
0.00
0.00
--
--
0
--
755.00 CMG 14T16 755.000
10 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
CMG:US $659.15 USD -2.12

CMG Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Bloomin' Brands Inc $20.33 USD +0.26
Brinker International Inc $45.05 USD +0.296
Burger King Worldwide Inc $26.39 USD -0.01
Panera Bread Co $144.80 USD +0.39
View Industry Companies
 

Industry Analysis

CMG

Industry Average

Valuation CMG Industry Range
Price/Earnings 58.2x
Price/Sales 5.7x
Price/Book 11.7x
Price/Cash Flow 44.7x
TEV/Sales 5.4x
 | 

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.