CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG191018C00480000 2019-09-13 1:19PM EDT 480.00 313.20 342.70 351.50 0.00 - 1 3 247.75%
CMG191018C00500000 2019-09-13 1:19PM EDT 500.00 293.20 322.50 331.30 0.00 - 1 2 210.55%
CMG191018C00520000 2019-10-04 10:22AM EDT 520.00 302.70 303.50 310.60 0.00 - - 0 210.45%
CMG191018C00540000 2019-09-30 2:17PM EDT 540.00 300.45 283.10 290.40 0.00 - 4 0 140.63%
CMG191018C00560000 2019-09-19 10:36AM EDT 560.00 275.19 263.00 271.00 0.00 - - 0 175.98%
CMG191018C00575000 2019-09-30 11:52AM EDT 575.00 261.10 247.70 256.30 0.00 - 16 0 165.14%
CMG191018C00580000 2019-10-14 12:01AM EDT 580.00 253.95 242.80 251.10 0.00 - 31 0 157.62%
CMG191018C00590000 2019-09-27 12:35PM EDT 590.00 226.95 232.50 241.40 0.00 - 1 0 150.68%
CMG191018C00595000 2019-09-03 12:58PM EDT 595.00 236.70 210.50 219.20 0.00 - - 0 0.00%
CMG191018C00600000 2019-10-14 12:01AM EDT 600.00 236.44 223.20 230.50 0.00 - 1 0 133.98%
CMG191018C00605000 2019-09-16 12:00AM EDT 605.00 215.23 217.80 226.40 0.00 - - 1 150.20%
CMG191018C00615000 2019-09-03 12:58PM EDT 615.00 217.10 190.70 199.40 0.00 - - 0 0.00%
CMG191018C00620000 2019-10-08 10:16AM EDT 620.00 182.68 203.40 210.40 0.00 - 2 0 126.56%
CMG191018C00650000 2019-10-04 11:18AM EDT 650.00 172.74 173.40 180.50 0.00 - 1 0 111.13%
CMG191018C00655000 2019-10-04 11:45AM EDT 655.00 166.17 168.50 175.50 0.00 - 2 0 110.94%
CMG191018C00660000 2019-10-08 3:32PM EDT 660.00 154.38 162.50 171.20 0.00 - 2 0 97.27%
CMG191018C00665000 2019-10-14 12:01AM EDT 665.00 142.62 157.80 166.20 0.00 - - 0 104.59%
CMG191018C00670000 2019-09-16 12:28PM EDT 670.00 129.10 152.70 161.50 0.00 - 6 0 105.91%
CMG191018C00680000 2019-10-10 1:09PM EDT 680.00 142.18 142.70 151.20 0.00 - 1 0 92.38%
CMG191018C00685000 2019-10-14 10:44AM EDT 685.00 141.68 139.60 143.90 0.00 - 2 0 65.63%
CMG191018C00690000 2019-10-14 10:44AM EDT 690.00 136.21 134.00 139.50 0.00 - 2 0 63.28%
CMG191018C00695000 2019-09-25 9:50AM EDT 695.00 124.22 127.80 136.30 0.00 - - 0 87.70%
CMG191018C00700000 2019-10-14 12:26PM EDT 700.00 124.56 122.80 131.20 0.00 - 4 0 82.52%
CMG191018C00705000 2019-09-25 2:54PM EDT 705.00 117.17 118.20 125.70 0.00 - 1 0 77.15%
CMG191018C00710000 2019-10-02 12:00PM EDT 710.00 119.80 112.90 121.10 +17.79 +17.44% 1 0 76.37%
CMG191018C00715000 2019-10-01 3:27PM EDT 715.00 118.62 108.60 115.80 0.00 - - 0 79.69%
CMG191018C00720000 2019-09-25 9:50AM EDT 720.00 100.69 102.90 111.00 0.00 - 15 0 68.16%
CMG191018C00725000 2019-10-14 11:09AM EDT 725.00 97.40 98.30 106.10 0.00 - 2 0 73.14%
CMG191018C00730000 2019-10-15 2:53PM EDT 730.00 96.97 94.10 100.30 -11.46 -10.57% 2 0 69.87%
CMG191018C00735000 2019-10-01 3:27PM EDT 735.00 99.22 88.60 95.50 0.00 - 1 0 62.60%
CMG191018C00740000 2019-10-11 3:52PM EDT 740.00 94.74 83.30 91.10 0.00 - 9 0 63.35%
CMG191018C00745000 2019-10-15 2:38PM EDT 745.00 82.39 79.00 85.60 -10.17 -10.99% 1 0 62.16%
CMG191018C00750000 2019-10-11 10:48AM EDT 750.00 82.69 75.50 78.50 -9.01 -9.83% 20 0 51.86%
CMG191018C00755000 2019-10-15 2:53PM EDT 755.00 72.07 68.10 76.40 +12.27 +20.52% 1 0 54.54%
CMG191018C00760000 2019-10-08 3:33PM EDT 760.00 72.79 66.30 69.60 +19.40 +36.34% 20 0 60.86%
CMG191018C00765000 2019-10-04 3:49PM EDT 765.00 61.50 59.50 65.60 0.00 - 1 0 52.39%
CMG191018C00770000 2019-10-15 10:54AM EDT 770.00 59.62 55.30 59.50 +4.58 +8.32% 10 0 66.11%
CMG191018C00775000 2019-10-11 10:08AM EDT 775.00 66.12 49.10 55.70 0.00 - 5 0 69.26%
CMG191018C00777500 2019-10-14 12:01AM EDT 777.50 39.50 45.90 54.00 0.00 - - - 71.39%
CMG191018C00780000 2019-10-11 2:44PM EDT 780.00 58.10 44.20 50.70 0.00 - 12 0 64.58%
CMG191018C00782500 2019-10-04 9:44AM EDT 782.50 43.40 41.40 49.10 0.00 - - 0 67.02%
CMG191018C00785000 2019-10-15 9:54AM EDT 785.00 47.68 39.90 45.00 -6.24 -11.57% 4 0 55.90%
CMG191018C00787500 2019-10-15 9:54AM EDT 787.50 45.26 37.20 43.00 +18.36 +68.25% 4 0 56.35%
CMG191018C00790000 2019-10-14 12:21PM EDT 790.00 35.86 34.80 40.00 0.00 - 1 0 51.26%
CMG191018C00795000 2019-10-14 2:18PM EDT 795.00 32.71 32.00 33.70 0.00 - 6 0 39.12%
CMG191018C00797500 2019-10-14 12:01AM EDT 797.50 21.00 27.90 32.90 0.00 - - 0 46.12%
CMG191018C00800000 2019-10-15 3:59PM EDT 800.00 28.00 28.00 28.90 -1.99 -6.64% 27 0 35.88%
CMG191018C00802500 2019-10-15 2:31PM EDT 802.50 26.92 24.30 27.20 +0.92 +3.54% 1 0 37.75%
CMG191018C00805000 2019-10-15 11:44AM EDT 805.00 22.25 22.80 24.30 -0.22 -0.98% 5 0 33.34%
CMG191018C00807500 2019-10-15 11:44AM EDT 807.50 20.20 20.60 22.30 -13.57 -40.18% 5 0 33.25%
CMG191018C00810000 2019-10-15 3:05PM EDT 810.00 19.50 18.30 20.30 -1.40 -6.70% 13 0 32.85%
CMG191018C00812500 2019-10-14 2:31PM EDT 812.50 17.97 16.50 18.30 0.00 - 1 0 32.17%
CMG191018C00815000 2019-10-15 3:52PM EDT 815.00 15.44 14.60 15.90 -2.06 -11.77% 27 0 29.69%
CMG191018C00817500 2019-10-15 10:54AM EDT 817.50 15.90 12.70 14.00 +0.70 +4.61% 15 0 28.93%
CMG191018C00820000 2019-10-15 3:52PM EDT 820.00 12.00 11.40 12.20 -2.65 -18.09% 81 0 28.22%
CMG191018C00822500 2019-10-15 3:34PM EDT 822.50 10.40 9.40 10.40 -1.90 -15.45% 42 0 27.17%
CMG191018C00825000 2019-10-15 3:38PM EDT 825.00 8.53 8.10 8.90 -2.67 -23.84% 195 0 26.78%
CMG191018C00827500 2019-10-15 3:58PM EDT 827.50 7.09 6.50 7.50 -1.91 -21.22% 64 0 26.32%
CMG191018C00830000 2019-10-15 3:59PM EDT 830.00 5.85 5.50 6.20 -2.25 -27.78% 171 0 25.77%
CMG191018C00832500 2019-10-15 3:58PM EDT 832.50 4.80 4.30 4.90 -1.66 -25.70% 63 0 24.75%
CMG191018C00835000 2019-10-15 3:59PM EDT 835.00 3.80 3.70 3.90 -1.77 -31.78% 206 0 24.29%
CMG191018C00837500 2019-10-15 3:56PM EDT 837.50 2.90 2.65 3.10 -2.05 -41.41% 45 0 24.07%
CMG191018C00840000 2019-10-15 3:54PM EDT 840.00 2.31 2.25 2.40 -1.29 -35.83% 536 0 23.76%
CMG191018C00842500 2019-10-15 3:50PM EDT 842.50 1.85 1.60 1.90 -1.29 -41.08% 59 0 23.84%
CMG191018C00845000 2019-10-15 3:58PM EDT 845.00 1.25 1.15 1.40 -1.06 -45.89% 206 0 23.43%
CMG191018C00847500 2019-10-15 3:56PM EDT 847.50 0.97 0.85 1.10 -0.92 -48.68% 96 0 23.66%
CMG191018C00850000 2019-10-15 3:51PM EDT 850.00 0.78 0.70 0.90 -0.70 -47.30% 178 0 24.18%
CMG191018C00852500 2019-10-15 3:31PM EDT 852.50 0.84 0.55 0.65 -0.51 -37.78% 87 0 23.95%
CMG191018C00855000 2019-10-15 3:32PM EDT 855.00 0.52 0.35 0.55 -0.36 -40.91% 76 0 24.70%
CMG191018C00857500 2019-10-15 3:32PM EDT 857.50 0.42 0.25 0.55 -0.30 -41.67% 176 0 26.34%
CMG191018C00860000 2019-10-15 3:21PM EDT 860.00 0.38 0.25 0.45 -0.19 -33.33% 175 0 26.78%
CMG191018C00862500 2019-10-15 2:32PM EDT 862.50 0.23 0.10 0.45 -0.30 -56.60% 48 0 28.35%
CMG191018C00865000 2019-10-15 3:32PM EDT 865.00 0.17 0.10 0.40 -0.23 -57.50% 73 0 29.20%
CMG191018C00867500 2019-10-15 3:34PM EDT 867.50 0.20 0.00 0.45 -0.25 -55.56% 27 0 31.40%
CMG191018C00870000 2019-10-15 3:59PM EDT 870.00 0.10 0.05 0.30 -0.12 -54.55% 207 0 30.52%
CMG191018C00872500 2019-10-14 3:52PM EDT 872.50 0.31 0.00 0.55 0.00 - 112 0 35.72%
CMG191018C00875000 2019-10-15 2:57PM EDT 875.00 0.16 0.05 0.30 -0.04 -20.00% 2 0 33.30%
CMG191018C00877500 2019-10-14 1:07PM EDT 877.50 0.07 0.10 0.60 0.00 - 4 0 39.38%
CMG191018C00880000 2019-10-15 3:00PM EDT 880.00 0.15 0.00 0.30 -0.10 -40.00% 22 0 36.04%
CMG191018C00882500 2019-10-11 2:59PM EDT 882.50 0.65 0.00 1.65 0.00 - 72 0 53.02%
CMG191018C00885000 2019-10-15 1:46PM EDT 885.00 0.14 0.00 0.65 -0.01 -6.67% 1 0 44.51%
CMG191018C00887500 2019-10-14 12:01AM EDT 887.50 0.55 0.00 0.65 0.00 - 33 0 45.97%
CMG191018C00890000 2019-10-15 9:50AM EDT 890.00 0.31 0.00 0.15 +0.17 +121.43% 11 0 37.31%
CMG191018C00895000 2019-10-14 3:25PM EDT 895.00 0.10 0.00 0.15 0.00 - 14 0 39.75%
CMG191018C00900000 2019-10-15 10:10AM EDT 900.00 0.05 0.00 0.05 -0.01 -16.67% 3 0 36.72%
CMG191018C00902500 2019-10-14 12:01AM EDT 902.50 0.53 0.00 4.30 0.00 - 2 0 70.48%
CMG191018C00905000 2019-10-14 11:36AM EDT 905.00 0.01 0.00 0.30 0.00 - 16 0 49.12%
CMG191018C00910000 2019-10-15 11:46AM EDT 910.00 0.03 0.00 0.05 -0.14 -82.35% 2 0 41.02%
CMG191018C00915000 2019-10-14 3:39PM EDT 915.00 0.13 0.00 0.05 +0.03 +30.00% 1 0 43.07%
CMG191018C00920000 2019-10-09 1:27PM EDT 920.00 0.90 0.00 0.30 0.00 - 4 0 51.37%
CMG191018C00925000 2019-10-14 1:05PM EDT 925.00 0.24 0.00 0.00 0.00 - 3 0 25.00%
CMG191018C00930000 2019-10-14 1:05PM EDT 930.00 0.05 0.00 0.00 0.00 - 3 0 25.00%
CMG191018C00935000 2019-10-09 2:13PM EDT 935.00 0.27 0.00 0.05 0.00 - 12 0 51.17%
CMG191018C00940000 2019-10-09 2:13PM EDT 940.00 4.31 0.00 0.05 0.00 - 1 0 53.13%
CMG191018C00945000 2019-10-11 1:48PM EDT 945.00 0.05 0.00 0.05 0.00 - 3 0 51.56%
CMG191018C00950000 2019-09-24 2:47PM EDT 950.00 0.45 0.00 0.05 0.00 - 1 0 53.13%
CMG191018C00955000 2019-10-11 2:21PM EDT 955.00 0.04 0.00 0.05 0.00 - 10 0 55.08%
CMG191018C00960000 2019-10-11 2:24PM EDT 960.00 0.03 0.00 4.20 0.00 - 10 0 104.86%
CMG191018C00965000 2019-09-09 10:54AM EDT 965.00 1.40 0.00 0.05 0.00 - 1 2 58.59%
CMG191018C00970000 2019-09-17 10:06AM EDT 970.00 0.48 0.00 4.20 0.00 - 1 0 110.43%
CMG191018C00975000 2019-10-10 11:46AM EDT 975.00 0.03 0.00 4.20 0.00 - 10 0 113.16%
CMG191018C00980000 2019-09-27 12:08PM EDT 980.00 0.20 0.00 4.20 0.00 - 1 0 115.87%
CMG191018C00985000 2019-09-23 1:57PM EDT 985.00 0.20 0.00 4.20 0.00 - 3 0 118.56%
CMG191018C00990000 2019-08-27 11:38AM EDT 990.00 2.25 0.00 1.50 0.00 - - 0 100.68%
CMG191018C01000000 2019-10-11 3:47PM EDT 1,000.00 0.20 0.00 0.20 0.00 - 2 0 80.96%
CMG191018C01020000 2019-09-20 9:33AM EDT 1,020.00 0.30 - 4.20 0.00 - - 0 158.42%
CMG191018C01040000 2019-09-23 12:03PM EDT 1,040.00 0.20 0.00 0.30 0.00 - 2 0 99.80%
CMG191018C01060000 2019-09-19 9:48AM EDT 1,060.00 0.11 0.10 4.20 0.00 - - 0 156.69%
CMG191018C01080000 2019-09-11 10:01AM EDT 1,080.00 0.20 0.00 0.05 0.00 - 20 71 96.09%
CMG191018C01140000 2019-09-13 10:04AM EDT 1,140.00 0.10 0.00 0.80 0.00 - 20 70 150.00%
CMG191018C01160000 2019-09-11 10:24AM EDT 1,160.00 0.10 0.00 0.05 0.00 - 10 20 119.53%
CMG191018C01180000 2019-09-16 12:00AM EDT 1,180.00 0.32 - 4.20 0.00 - - 4 235.89%
CMG191018C01200000 2019-10-02 10:26AM EDT 1,200.00 0.03 0.05 0.05 0.00 - 1 0 137.50%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG191018P00420000 2019-10-04 9:44AM EDT 420.00 0.01 - 0.05 0.00 - - 0 248.44%
CMG191018P00440000 2019-10-02 11:34AM EDT 440.00 0.08 0.00 0.05 0.00 - 32 0 220.31%
CMG191018P00460000 2019-08-30 12:02PM EDT 460.00 0.15 0.00 0.10 0.00 - 10 0 217.19%
CMG191018P00480000 2019-09-30 10:01AM EDT 480.00 0.15 0.00 0.05 0.00 - - 0 190.63%
CMG191018P00500000 2019-10-03 12:53PM EDT 500.00 0.04 0.00 0.05 0.00 - 10 0 177.34%
CMG191018P00520000 2019-10-03 2:02PM EDT 520.00 0.13 0.00 0.05 0.00 - 27 0 164.06%
CMG191018P00540000 2019-10-08 12:37PM EDT 540.00 0.05 0.00 0.05 0.00 - 4 0 151.56%
CMG191018P00560000 2019-10-08 2:47PM EDT 560.00 0.05 0.00 0.05 0.00 - 12 0 139.84%
CMG191018P00565000 2019-10-09 9:53AM EDT 565.00 0.05 0.00 0.05 0.00 - 1 0 136.72%
CMG191018P00570000 2019-10-15 9:43AM EDT 570.00 0.03 0.00 0.05 -0.02 -40.00% 6 0 133.59%
CMG191018P00575000 2019-10-03 10:07AM EDT 575.00 0.45 0.00 0.05 0.00 - 10 0 130.47%
CMG191018P00580000 2019-10-03 10:07AM EDT 580.00 0.60 0.00 0.05 0.00 - 10 0 128.13%
CMG191018P00590000 2019-09-16 12:00AM EDT 590.00 1.00 0.00 0.05 0.00 - - 1 121.88%
CMG191018P00595000 2019-09-16 12:00AM EDT 595.00 0.76 0.05 0.05 0.00 - - 11 126.95%
CMG191018P00600000 2019-09-24 12:57PM EDT 600.00 0.65 0.00 0.05 0.00 - 100 0 116.41%
CMG191018P00605000 2019-09-16 12:00AM EDT 605.00 1.05 0.00 0.05 0.00 - - 3 113.67%
CMG191018P00610000 2019-10-03 11:07AM EDT 610.00 0.55 0.00 0.05 0.00 - 3 0 110.94%
CMG191018P00620000 2019-10-11 11:37AM EDT 620.00 0.04 0.00 0.30 0.00 - 1 0 125.59%
CMG191018P00625000 2019-10-10 3:39PM EDT 625.00 0.05 0.00 0.05 0.00 - 3 0 102.34%
CMG191018P00630000 2019-10-11 2:00PM EDT 630.00 0.04 0.00 0.05 0.00 - 21 0 99.61%
CMG191018P00640000 2019-09-17 11:03AM EDT 640.00 0.90 0.00 4.30 0.00 - 3 0 168.51%
CMG191018P00645000 2019-09-16 12:00AM EDT 645.00 1.90 0.00 4.30 0.00 - - 1 164.26%
CMG191018P00650000 2019-10-11 3:59PM EDT 650.00 0.08 0.00 4.30 0.00 - 23 0 160.03%
CMG191018P00655000 2019-09-30 3:40PM EDT 655.00 0.71 0.00 4.20 0.00 - - 0 155.08%
CMG191018P00660000 2019-10-15 12:55PM EDT 660.00 0.05 0.00 0.05 -0.70 -93.33% 1 0 83.98%
CMG191018P00665000 2019-09-18 10:02AM EDT 665.00 1.85 0.00 4.20 0.00 - 1 0 146.75%
CMG191018P00670000 2019-10-15 9:43AM EDT 670.00 0.02 0.00 0.05 -0.03 -60.00% 2 0 78.91%
CMG191018P00675000 2019-10-14 9:46AM EDT 675.00 0.05 0.00 0.05 0.00 - 27 0 76.17%
CMG191018P00680000 2019-10-09 3:26PM EDT 680.00 0.51 0.00 4.90 0.00 - 9 0 138.87%
CMG191018P00685000 2019-10-10 3:57PM EDT 685.00 0.01 0.00 0.40 0.00 - 1 0 88.87%
CMG191018P00690000 2019-10-15 10:25AM EDT 690.00 0.01 0.00 0.20 -0.04 -80.00% 2 0 78.91%
CMG191018P00695000 2019-10-07 1:05PM EDT 695.00 0.01 0.00 0.05 0.00 - 2 0 66.02%
CMG191018P00700000 2019-10-14 3:10PM EDT 700.00 0.04 0.00 0.05 -0.01 -20.00% 20 0 63.67%
CMG191018P00705000 2019-10-07 9:51AM EDT 705.00 0.75 0.00 0.05 0.00 - 1 0 60.94%
CMG191018P00707500 2019-10-14 12:02AM EDT 707.50 0.15 0.00 0.05 0.00 - 1 0 59.77%
CMG191018P00710000 2019-10-15 12:25PM EDT 710.00 1.08 0.00 0.05 +0.88 +440.00% 20 0 58.59%
CMG191018P00715000 2019-10-15 3:07PM EDT 715.00 0.05 0.00 0.05 -0.15 -75.00% 25 0 56.25%
CMG191018P00720000 2019-10-15 12:25PM EDT 720.00 1.13 0.00 0.10 +1.08 +2,160.00% 21 0 57.42%
CMG191018P00725000 2019-10-14 2:03PM EDT 725.00 0.15 0.00 1.50 0.00 - 3 0 79.44%
CMG191018P00730000 2019-10-15 2:13PM EDT 730.00 0.10 0.00 0.15 -0.11 -52.38% 29 0 54.69%
CMG191018P00735000 2019-10-15 3:43PM EDT 735.00 0.12 0.05 0.15 +0.07 +140.00% 13 0 53.81%
CMG191018P00737500 2019-10-15 9:46AM EDT 737.50 0.07 - 2.45 -1.20 -94.49% 1 0 91.06%
CMG191018P00740000 2019-10-15 11:00AM EDT 740.00 0.17 0.05 0.25 -0.03 -15.00% 11 0 53.71%
CMG191018P00742500 2019-10-14 12:02AM EDT 742.50 1.65 0.00 0.60 0.00 - - 0 57.72%
CMG191018P00745000 2019-10-15 10:20AM EDT 745.00 0.05 0.05 0.20 -0.30 -85.71% 6 0 52.93%
CMG191018P00747500 2019-10-08 11:17AM EDT 747.50 2.40 0.00 1.50 0.00 - 8 0 63.79%
CMG191018P00750000 2019-10-15 11:39AM EDT 750.00 0.30 0.10 0.25 +0.01 +3.45% 23 0 51.61%
CMG191018P00752500 2019-10-09 10:00AM EDT 752.50 2.05 0.00 1.50 0.00 - 1 0 60.33%
CMG191018P00755000 2019-10-15 3:32PM EDT 755.00 0.15 0.10 0.40 -0.25 -62.50% 19 0 52.34%
CMG191018P00757500 2019-10-15 9:43AM EDT 757.50 0.17 0.00 0.50 -0.18 -51.43% 1 0 52.71%
CMG191018P00760000 2019-10-15 2:06PM EDT 760.00 0.25 0.05 0.40 -0.35 -58.33% 108 0 49.12%
CMG191018P00762500 2019-10-15 1:09PM EDT 762.50 0.25 0.00 0.60 -0.30 -54.55% 1 0 51.07%
CMG191018P00765000 2019-10-15 12:14PM EDT 765.00 0.25 0.15 0.40 -0.29 -53.70% 53 0 45.90%
CMG191018P00767500 2019-10-14 11:42AM EDT 767.50 0.70 0.00 0.85 0.00 - 2 0 51.12%
CMG191018P00770000 2019-10-15 3:02PM EDT 770.00 0.44 0.20 0.65 -0.31 -41.33% 12 0 46.70%
CMG191018P00772500 2019-10-15 1:24PM EDT 772.50 0.45 0.15 0.75 -0.19 -29.69% 2 0 46.31%
CMG191018P00775000 2019-10-15 2:06PM EDT 775.00 0.45 0.25 0.75 -0.10 -18.18% 18 0 44.53%
CMG191018P00777500 2019-10-14 1:54PM EDT 777.50 0.81 0.30 0.80 0.00 - 151 0 43.36%
CMG191018P00780000 2019-10-15 3:20PM EDT 780.00 0.45 0.35 0.70 -0.30 -40.00% 24 0 40.38%
CMG191018P00782500 2019-10-14 3:39PM EDT 782.50 0.65 0.20 0.75 -0.05 -7.14% 1 0 39.19%
CMG191018P00785000 2019-10-15 3:18PM EDT 785.00 0.65 0.55 0.70 -0.25 -27.78% 20 0 36.83%
CMG191018P00787500 2019-10-15 3:55PM EDT 787.50 0.70 0.60 0.75 -0.30 -30.00% 17 0 35.58%
CMG191018P00790000 2019-10-15 3:44PM EDT 790.00 0.73 0.70 0.80 -0.42 -36.52% 120 0 34.28%
CMG191018P00792500 2019-10-15 11:31AM EDT 792.50 1.34 0.75 0.95 +0.14 +11.67% 13 0 33.80%
CMG191018P00795000 2019-10-15 3:54PM EDT 795.00 0.95 0.90 1.10 -0.60 -38.71% 60 0 33.13%
CMG191018P00797500 2019-10-15 1:51PM EDT 797.50 1.25 1.05 1.15 -0.28 -18.30% 22 0 31.53%
CMG191018P00800000 2019-10-15 3:59PM EDT 800.00 1.30 1.10 1.30 -0.50 -27.78% 451 0 30.57%
CMG191018P00802500 2019-10-15 3:43PM EDT 802.50 1.40 1.25 1.50 -1.56 -52.70% 79 0 29.76%
CMG191018P00805000 2019-10-15 3:40PM EDT 805.00 1.63 1.60 1.75 -0.75 -31.51% 85 0 29.05%
CMG191018P00807500 2019-10-15 3:25PM EDT 807.50 2.03 1.80 2.10 -0.82 -28.77% 28 0 28.63%
CMG191018P00810000 2019-10-15 3:59PM EDT 810.00 2.35 2.15 2.45 -0.65 -21.67% 151 0 27.90%
CMG191018P00812500 2019-10-15 2:16PM EDT 812.50 2.80 2.55 2.85 -0.86 -23.50% 146 0 27.14%
CMG191018P00815000 2019-10-15 3:51PM EDT 815.00 3.30 3.10 3.40 -0.91 -21.62% 76 0 26.70%
CMG191018P00817500 2019-10-15 3:55PM EDT 817.50 3.90 3.60 4.20 -0.90 -18.75% 214 0 26.85%
CMG191018P00820000 2019-10-15 1:54PM EDT 820.00 5.00 4.50 4.80 -0.70 -12.28% 144 0 25.88%
CMG191018P00822500 2019-10-15 3:36PM EDT 822.50 5.30 5.10 5.90 -2.30 -30.26% 30 0 26.28%
CMG191018P00825000 2019-10-15 3:00PM EDT 825.00 7.19 6.10 6.70 +0.14 +1.99% 68 0 25.24%
CMG191018P00827500 2019-10-15 3:00PM EDT 827.50 8.30 7.30 7.80 -0.10 -1.19% 72 0 24.78%
CMG191018P00830000 2019-10-15 3:48PM EDT 830.00 8.85 8.40 9.10 -0.45 -4.84% 110 0 24.55%
CMG191018P00832500 2019-10-15 3:30PM EDT 832.50 10.00 9.40 10.80 -1.79 -15.18% 43 0 25.24%
CMG191018P00835000 2019-10-15 3:48PM EDT 835.00 11.75 11.10 12.50 -0.15 -1.26% 34 0 25.54%
CMG191018P00837500 2019-10-15 12:18PM EDT 837.50 14.30 13.00 14.10 -0.70 -4.67% 25 0 25.02%
CMG191018P00840000 2019-10-15 3:06PM EDT 840.00 15.25 14.50 15.90 -1.48 -8.85% 14 0 24.79%
CMG191018P00842500 2019-10-14 9:52AM EDT 842.50 13.10 16.20 18.60 -6.90 -34.50% 1 0 28.14%
CMG191018P00845000 2019-10-15 11:30AM EDT 845.00 21.40 18.60 20.30 -2.40 -10.08% 21 0 26.79%
CMG191018P00847500 2019-10-11 12:46PM EDT 847.50 17.60 20.30 22.80 0.00 - 8 0 29.00%
CMG191018P00850000 2019-10-15 11:21AM EDT 850.00 24.00 22.70 25.10 -1.50 -5.88% 1 0 30.07%
CMG191018P00852500 2019-10-10 1:51PM EDT 852.50 19.90 23.00 29.00 0.00 - 2 0 39.38%
CMG191018P00855000 2019-10-15 1:25PM EDT 855.00 29.50 26.40 29.00 +1.50 +5.36% 10 0 26.49%
CMG191018P00860000 2019-10-11 3:48PM EDT 860.00 28.33 30.00 36.00 0.00 - 1 0 43.35%
CMG191018P00865000 2019-10-15 11:22AM EDT 865.00 38.05 37.50 39.40 +1.10 +2.98% 12 0 36.82%
CMG191018P00870000 2019-10-15 11:22AM EDT 870.00 42.95 40.30 46.60 -1.77 -3.96% 10 0 54.83%
CMG191018P00875000 2019-09-16 12:32PM EDT 875.00 78.80 44.20 52.30 0.00 - 2 0 62.70%
CMG191018P00880000 2019-09-16 12:32PM EDT 880.00 83.65 49.20 57.30 0.00 - - 0 66.72%
CMG191018P00885000 2019-09-24 3:02PM EDT 885.00 60.70 54.20 61.90 0.00 - - 0 68.34%
CMG191018P00890000 2019-09-20 1:38PM EDT 890.00 59.25 59.20 67.20 0.00 - - 0 73.91%
CMG191018P00900000 2019-10-14 9:56AM EDT 900.00 74.00 70.70 75.70 0.00 - 3 0 71.11%
CMG191018P00910000 2019-09-16 10:14AM EDT 910.00 116.65 79.90 86.50 0.00 - 3 0 83.79%
CMG191018P00920000 2019-09-24 11:37AM EDT 920.00 85.10 89.90 96.30 0.00 - 15 4 89.03%
CMG191018P00925000 2019-09-03 12:59PM EDT 925.00 97.98 111.30 120.20 0.00 - 1 0 166.60%
CMG191018P00930000 2019-09-16 12:00AM EDT 930.00 76.30 99.20 107.30 0.00 - - 0 102.93%