Stocks Options

LAST PRICE
60.4900
TODAY'S CHANGE (%)
Trending Down-0.1100 (-0.1815%)

Bid / Lots
57.2600/ 2
Ask / Lots
57.4100/ 10
Open / Previous Close
60.7600 / 60.6000
Day Range
Low 59.9400
High 60.7891
52 Week Range
Low 37.4864
High 69.2614
Volume
23,959,227
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.711

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CMGIn the Money	$23.20In the Money	$27.50In the Money	$24.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	50Out of the Money
CMGIn the Money	$18.90In the Money	$22.50In the Money	$20.60In the Money	$-0.60In the Money	50In the Money	163In the Money	Filter Table By Strike Price of$40.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	197Out of the Money
CMGIn the Money	$18.00In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMGIn the Money	$17.40In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMGIn the Money	$17.00In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMGIn the Money	$17.00In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
CMGIn the Money	$17.00In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMGIn the Money	$16.10In the Money	$19.00In the Money	$16.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$43.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
CMGIn the Money	$15.00In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMGIn the Money	$15.50In the Money	$17.80In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
CMGIn the Money	$14.00In the Money	$18.00In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CMGIn the Money	$14.30In the Money	$17.30In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	17Out of the Money	611Out of the Money
CMGIn the Money	$13.00In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money
CMGIn the Money	$13.20In the Money	$16.10In the Money	$15.20In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$46.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,089Out of the Money
CMGIn the Money	$12.00In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CMGIn the Money	$11.30In the Money	$15.50In the Money	$12.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$47.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	188Out of the Money
CMGIn the Money	$11.30In the Money	$15.00In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
CMGIn the Money	$11.30In the Money	$13.90In the Money	$12.50In the Money	$-0.50In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$48.00	CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	19Out of the Money	516Out of the Money
CMGIn the Money	$10.10In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	CMGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	213Out of the Money	134Out of the Money
CMGIn the Money	$9.40In the Money	$13.60In the Money	$11.60In the Money	$1.12In the Money	2In the Money	281In the Money	Filter Table By Strike Price of$49.00	CMGOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9,632Out of the Money	397Out of the Money
CMGIn the Money	$9.20In the Money	$13.10In the Money	$11.16In the Money	$-0.37In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$49.50	CMGOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	25Out of the Money	48Out of the Money
CMGIn the Money	$9.10In the Money	$11.80In the Money	$10.50In the Money	$-0.68In the Money	34In the Money	73In the Money	Filter Table By Strike Price of$50.00	CMGOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	2,206Out of the Money	397Out of the Money
CMGIn the Money	$8.00In the Money	$11.00In the Money	$9.70In the Money	$-0.44In the Money	3In the Money	69In the Money	Filter Table By Strike Price of$51.00	CMGOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1,225Out of the Money	1,368Out of the Money
CMGIn the Money	$6.50In the Money	$9.10In the Money	$8.70In the Money	$-0.40In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$52.00	CMGOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	3,414Out of the Money	1,761Out of the Money
CMGIn the Money	$6.50In the Money	$9.80In the Money	$7.70In the Money	$-0.33In the Money	11In the Money	224In the Money	Filter Table By Strike Price of$53.00	CMGOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.08Out of the Money	1,344Out of the Money	1,286Out of the Money
CMGIn the Money	$6.70In the Money	$7.20In the Money	$7.14In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$54.00	CMGOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.08Out of the Money	2,713Out of the Money	1,472Out of the Money
CMGIn the Money	$5.90In the Money	$6.30In the Money	$6.10In the Money	$-0.20In the Money	119In the Money	407In the Money	Filter Table By Strike Price of$55.00	CMGOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.10Out of the Money	4,674Out of the Money	1,585Out of the Money
CMGIn the Money	$5.20In the Money	$6.00In the Money	$5.50In the Money	$0.04In the Money	42In the Money	150In the Money	Filter Table By Strike Price of$56.00	CMGOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.86Out of the Money	$0.24Out of the Money	1,611Out of the Money	1,892Out of the Money
CMGIn the Money	$4.00In the Money	$4.90In the Money	$4.60In the Money	$0.00In the Money	137In the Money	458In the Money	Filter Table By Strike Price of$57.00	CMGOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$0.35Out of the Money	1,898Out of the Money	1,881Out of the Money
CMGIn the Money	$3.80In the Money	$4.20In the Money	$3.98In the Money	$0.08In the Money	1,418In the Money	1,813In the Money	Filter Table By Strike Price of$58.00	CMGNear the Money	$1.30Near the Money	$1.50Near the Money	$1.47Near the Money	$0.32Near the Money	2,303Near the Money	1,526Near the Money
CMGIn the Money	$3.30In the Money	$3.60In the Money	$3.30In the Money	$0.00In the Money	573In the Money	2,719In the Money	Filter Table By Strike Price of$59.00	CMGNear the Money	$1.80Near the Money	$2.00Near the Money	$1.91Near the Money	$0.41Near the Money	913Near the Money	2,369Near the Money
CMGUnderlying issue's last price	$2.80Underlying issue's last price	$3.00Underlying issue's last price	$2.95Underlying issue's last price	$0.25Underlying issue's last price	3,504Underlying issue's last price	5,748Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	CMGUnderlying issue's last price	$2.25Underlying issue's last price	$2.45Underlying issue's last price	$2.40Underlying issue's last price	$0.45Underlying issue's last price	3,015Underlying issue's last price	1,633Underlying issue's last price
CMGNear the Money	$2.35Near the Money	$2.50Near the Money	$2.45Near the Money	$0.25Near the Money	5,069Near the Money	1,982Near the Money	Filter Table By Strike Price of$61.00	CMGIn the Money	$2.70In the Money	$3.00In the Money	$2.79In the Money	$0.37In the Money	1,862In the Money	846In the Money
CMGNear the Money	$1.90Near the Money	$2.10Near the Money	$2.02Near the Money	$0.32Near the Money	2,431Near the Money	2,962Near the Money	Filter Table By Strike Price of$62.00	CMGIn the Money	$2.65In the Money	$3.60In the Money	$3.50In the Money	$0.55In the Money	219In the Money	444In the Money
CMGNear the Money	$1.45Near the Money	$1.70Near the Money	$1.70Near the Money	$0.35Near the Money	3,110Near the Money	3,015Near the Money	Filter Table By Strike Price of$63.00	CMGIn the Money	$3.80In the Money	$4.80In the Money	$4.10In the Money	$0.55In the Money	90In the Money	145In the Money
CMGOut of the Money	$1.20Out of the Money	$1.35Out of the Money	$1.25Out of the Money	$0.25Out of the Money	4,995Out of the Money	1,994Out of the Money	Filter Table By Strike Price of$64.00	CMGIn the Money	$3.60In the Money	$5.50In the Money	$4.63In the Money	$0.53In the Money	61In the Money	152In the Money
CMGOut of the Money	$0.90Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	7,499Out of the Money	4,218Out of the Money	Filter Table By Strike Price of$65.00	CMGIn the Money	$5.20In the Money	$6.90In the Money	$5.40In the Money	$0.49In the Money	120In the Money	191In the Money
CMGOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$0.24Out of the Money	2,884Out of the Money	2,586Out of the Money	Filter Table By Strike Price of$66.00	CMGIn the Money	$6.00In the Money	$7.00In the Money	$6.30In the Money	$6.30In the Money	55In the Money	---In the Money
CMGOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.19Out of the Money	2,532Out of the Money	1,747Out of the Money	Filter Table By Strike Price of$67.00	CMGIn the Money	$5.10In the Money	$9.30In the Money	$7.10In the Money	$7.10In the Money	1In the Money	---In the Money
CMGOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.30Out of the Money	1,756Out of the Money	1,716Out of the Money	Filter Table By Strike Price of$68.00	CMGIn the Money	$6.70In the Money	$9.40In the Money	$7.43In the Money	$7.43In the Money	1In the Money	---In the Money
CMGOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.07Out of the Money	1,588Out of the Money	451Out of the Money	Filter Table By Strike Price of$69.00	CMGIn the Money	$8.50In the Money	$11.00In the Money	$8.70In the Money	$0.37In the Money	1In the Money	2In the Money
CMGOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.07Out of the Money	3,321Out of the Money	1,257Out of the Money	Filter Table By Strike Price of$70.00	CMGIn the Money	$8.30In the Money	$11.00In the Money	$9.90In the Money	$0.70In the Money	2In the Money	2In the Money
CMGOut of the Money	$0.15Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	883Out of the Money	149Out of the Money	Filter Table By Strike Price of$71.00	CMGIn the Money	$9.80In the Money	$12.60In the Money	$12.20In the Money	$0.00In the Money	---In the Money	1In the Money
CMGOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.07Out of the Money	582Out of the Money	556Out of the Money	Filter Table By Strike Price of$72.00	CMGIn the Money	$9.60In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMGOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2,270Out of the Money	202Out of the Money	Filter Table By Strike Price of$73.00	CMGIn the Money	$11.30In the Money	$13.90In the Money	$12.70In the Money	$12.70In the Money	1In the Money	---In the Money
CMGOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	420Out of the Money	140Out of the Money	Filter Table By Strike Price of$74.00	CMGIn the Money	$13.20In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	93Out of the Money	194Out of the Money	Filter Table By Strike Price of$75.00	CMGIn the Money	$12.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	CMGIn the Money	$13.50In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	CMGIn the Money	$14.50In the Money	$18.30In the Money	$18.20In the Money	$0.00In the Money	---In the Money	1In the Money
CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	CMGIn the Money	$15.50In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	CMGIn the Money	$16.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CMGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	185Out of the Money	Filter Table By Strike Price of$80.00	CMGIn the Money	$18.00In the Money	$21.50In the Money	$19.48In the Money	$19.48In the Money	3In the Money	---In the Money

Chipotle Mexican Grill Inc
NYSE:CMGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)