CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG190920C002800002019-09-19 3:07PM EDT280.00548.93547.40556.50+1.01+0.18%90831.25%
CMG190920C003000002019-07-10 12:33PM EDT300.00443.16514.20523.700.00-1050.00%
CMG190920C003100002019-06-07 11:35AM EDT310.00401.39426.70435.900.00-110.00%
CMG190920C003300002019-09-03 2:59PM EDT330.00495.23497.40506.600.00-10718.46%
CMG190920C003400002019-06-26 1:07PM EDT340.00388.80435.50444.600.00-100.00%
CMG190920C003700002019-07-10 12:39PM EDT370.00373.07444.50453.600.00-440.00%
CMG190920C003800002019-09-18 1:07PM EDT380.00448.06447.00456.500.00-20616.50%
CMG190920C003900002019-09-18 1:07PM EDT390.00437.98437.20446.500.00-80598.34%
CMG190920C004000002019-09-18 1:06PM EDT400.00427.92427.50436.200.00-40572.75%
CMG190920C004100002019-09-10 2:07PM EDT410.00381.69417.20426.500.00-50563.28%
CMG190920C004200002019-08-30 2:50PM EDT420.00418.50407.50416.500.00-10546.44%
CMG190920C004250002019-06-07 11:35AM EDT425.00216.20313.10322.300.00-220.00%
CMG190920C004300002019-09-10 1:58PM EDT430.00362.90397.10406.500.00-30529.93%
CMG190920C004400002019-06-19 11:03AM EDT440.00290.82314.50322.800.00-250.00%
CMG190920C004450002019-09-03 3:26PM EDT445.00380.31382.20391.500.00-30505.91%
CMG190920C004500002019-09-18 1:06PM EDT450.00378.05377.10386.400.00-30495.78%
CMG190920C004550002019-06-10 12:08AM EDT455.00106.80291.90300.400.00-550.00%
CMG190920C004600002019-06-07 11:35AM EDT460.00256.86278.50287.800.00-120.00%
CMG190920C004650002019-06-07 11:35AM EDT465.00210.30273.50282.800.00--10.00%
CMG190920C004700002019-08-30 1:25PM EDT470.00369.60357.20366.500.00-10467.48%
CMG190920C004750002019-07-08 10:46AM EDT475.00280.99331.80340.100.00-1070.00%
CMG190920C004800002019-07-24 12:45PM EDT480.00307.00334.60343.600.00-20200.00%
CMG190920C004850002019-08-26 10:59AM EDT485.00331.77342.30351.600.00-30447.41%
CMG190920C004900002019-08-26 10:59AM EDT490.00326.28337.30346.600.00-30440.14%
CMG190920C004950002019-08-19 3:17PM EDT495.00327.31335.50344.700.00-33399.80%
CMG190920C005000002019-09-18 1:08PM EDT500.00327.96327.30336.500.00-10423.83%
CMG190920C005050002019-06-03 10:30AM EDT505.00155.36227.60234.900.00-120.00%
CMG190920C005100002019-09-16 1:32PM EDT510.00290.93317.30326.600.00-10411.74%
CMG190920C005150002019-06-07 11:05AM EDT515.00162.20224.50233.700.00-130.00%
CMG190920C005200002019-08-08 1:38PM EDT520.00295.00311.60320.300.00-109385.33%
CMG190920C005250002019-08-09 1:10PM EDT525.00296.00267.10276.000.00-1120.00%
CMG190920C005300002019-09-16 1:32PM EDT530.00270.92297.30306.600.00-10384.33%
CMG190920C005350002019-09-11 9:37AM EDT535.00256.18292.30301.600.00-10377.61%
CMG190920C005400002019-09-13 10:50AM EDT540.00261.30287.30296.600.00-30370.95%
CMG190920C005450002019-09-13 3:48PM EDT545.00241.39282.40291.600.00-40364.36%
CMG190920C005500002019-09-19 10:45AM EDT550.00283.00277.40286.60+31.80+12.66%20357.79%
CMG190920C005550002019-09-19 10:36AM EDT555.00279.79272.50282.00+46.13+19.74%100211.13%
CMG190920C005600002019-09-11 2:15PM EDT560.00238.75267.50277.000.00-10206.84%
CMG190920C005650002019-09-12 2:25PM EDT565.00241.00262.50272.000.00-160202.73%
CMG190920C005700002019-07-30 9:46AM EDT570.00207.70264.50273.900.00-1124369.36%
CMG190920C005750002019-08-29 11:29AM EDT575.00269.25252.50261.800.00-10175.78%
CMG190920C005800002019-09-19 1:51PM EDT580.00246.97248.50254.00+42.56+20.82%300269.09%
CMG190920C005850002019-08-29 9:50AM EDT585.00255.84242.50252.000.00-50185.94%
CMG190920C005900002019-08-30 3:42PM EDT590.00249.10237.50247.000.00-10181.84%
CMG190920C005950002019-09-12 1:00PM EDT595.00213.10232.20241.600.00-10300.85%
CMG190920C006000002019-09-19 10:45AM EDT600.00233.00227.20236.60+4.30+1.88%10294.73%
CMG190920C006050002019-09-09 11:05AM EDT605.00249.00222.20231.600.00-10288.65%
CMG190920C006100002019-09-10 12:56PM EDT610.00188.00217.10226.600.00-10282.59%
CMG190920C006150002019-09-09 1:09PM EDT615.00233.04212.10221.600.00-10276.59%
CMG190920C006200002019-09-09 12:57PM EDT620.00226.71207.10216.600.00-10270.61%
CMG190920C006400002019-09-18 2:47PM EDT640.00185.42187.10196.600.00-10247.02%
CMG190920C006450002019-09-03 2:25PM EDT645.00180.26182.20191.600.00-30241.19%
CMG190920C006500002019-09-18 11:23AM EDT650.00179.90177.20186.600.00-10235.40%
CMG190920C006550002019-09-19 2:57PM EDT655.00175.85172.20181.60+31.63+21.93%10229.61%
CMG190920C006600002019-09-19 1:51PM EDT660.00167.20168.50176.10+0.77+0.46%90131.64%
CMG190920C006650002019-09-18 1:28PM EDT665.00161.62162.20171.600.00-20218.14%
CMG190920C006700002019-09-17 10:06AM EDT670.00149.60157.20166.600.00-20212.43%
CMG190920C006750002019-09-18 2:48PM EDT675.00148.37152.20161.600.00-10206.74%
CMG190920C006800002019-09-18 1:00PM EDT680.00148.50147.40156.500.00-10199.93%
CMG190920C006850002019-09-18 2:39PM EDT685.00140.04142.50152.000.00-10108.98%
CMG190920C006900002019-09-19 1:37PM EDT690.00137.05137.30146.60+1.75+1.29%20189.79%
CMG190920C006950002019-08-27 9:35AM EDT695.00147.40132.00141.600.00-10184.16%
CMG190920C007000002019-09-19 2:34PM EDT700.00127.50127.60136.30+4.50+3.66%60175.37%
CMG190920C007050002019-09-10 11:53AM EDT705.0091.50122.40131.600.00-20172.95%
CMG190920C007100002019-09-17 11:15AM EDT710.00117.18117.30126.600.00-20167.36%
CMG190920C007150002019-09-12 12:12PM EDT715.0094.95112.40121.600.00-10161.79%
CMG190920C007200002019-09-18 1:26PM EDT720.00106.80107.80116.500.00-12074.61%
CMG190920C007225002019-09-16 9:32AM EDT722.5061.98105.00114.400.00--078.32%
CMG190920C007250002019-09-19 1:37PM EDT725.00102.04102.50111.90-3.71-3.51%1076.56%
CMG190920C007300002019-09-17 10:52AM EDT730.00100.8597.50106.500.00-10144.14%
CMG190920C007350002019-09-19 1:37PM EDT735.0092.0592.40101.50+27.45+42.49%10138.57%
CMG190920C007400002019-09-19 3:41PM EDT740.0089.8788.6094.50+1.87+2.13%120113.18%
CMG190920C007450002019-09-18 1:05PM EDT745.0084.0083.3091.500.00-1072.66%
CMG190920C007500002019-09-18 12:57PM EDT750.0078.0078.5086.200.00-1067.09%
CMG190920C007525002019-09-16 12:14AM EDT752.5056.0174.8084.000.00--0119.07%
CMG190920C007550002019-09-18 10:42AM EDT755.0082.8472.2081.500.00-50116.26%
CMG190920C007575002019-09-16 10:15AM EDT757.5037.7070.2079.100.00--050.78%
CMG190920C007600002019-09-19 10:14AM EDT760.0076.1568.5076.00+8.04+11.80%1055.66%
CMG190920C007650002019-09-18 2:02PM EDT765.0063.0762.7071.900.00-3054.20%
CMG190920C007675002019-09-10 12:15PM EDT767.5033.6060.0069.400.00--0105.12%
CMG190920C007700002019-09-18 2:25PM EDT770.0055.5058.6066.300.00-5055.08%
CMG190920C007725002019-09-18 9:49AM EDT772.5058.5055.4063.900.00-1095.73%
CMG190920C007750002019-09-19 11:25AM EDT775.0056.7052.9061.50-8.80-13.44%1093.60%
CMG190920C007775002019-09-18 9:54AM EDT777.5053.8350.7059.400.00-4051.49%
CMG190920C007800002019-09-19 2:23PM EDT780.0048.0050.0054.60+2.00+4.35%4073.43%
CMG190920C007825002019-09-19 12:38PM EDT782.5045.9545.7053.60-10.26-18.25%1082.18%
CMG190920C007850002019-09-19 3:51PM EDT785.0046.5044.9049.40+5.04+12.16%15066.50%
CMG190920C007875002019-09-19 3:02PM EDT787.5041.7242.3046.40-0.45-1.07%2059.57%
CMG190920C007900002019-09-19 3:59PM EDT790.0042.0740.4043.40-0.93-2.16%18052.30%
CMG190920C007925002019-09-18 9:54AM EDT792.5039.5036.7042.500.00-2063.14%
CMG190920C007950002019-09-19 3:02PM EDT795.0034.2835.4038.50+0.38+1.12%7048.44%
CMG190920C007975002019-09-19 3:27PM EDT797.5034.0031.5037.40+5.10+17.65%1056.86%
CMG190920C008000002019-09-19 3:59PM EDT800.0032.1730.6033.00-2.44-7.05%54038.70%
CMG190920C008025002019-09-19 2:56PM EDT802.5026.6627.9031.10+2.33+9.58%4041.82%
CMG190920C008050002019-09-19 2:35PM EDT805.0023.3025.7028.40-2.70-10.38%14037.62%
CMG190920C008075002019-09-19 9:48AM EDT807.5027.3022.1026.70+0.28+1.04%1040.94%
CMG190920C008100002019-09-19 3:53PM EDT810.0022.0020.5024.10-2.72-11.00%11037.49%
CMG190920C008125002019-09-18 2:09PM EDT812.5017.9317.4022.000.00-3037.12%
CMG190920C008150002019-09-19 3:09PM EDT815.0015.4616.1018.80+2.59+20.12%14029.91%
CMG190920C008175002019-09-19 1:12PM EDT817.5011.1313.8016.00-6.91-38.30%1025.18%
CMG190920C008200002019-09-19 3:49PM EDT820.0011.8111.7013.70-5.09-30.12%96023.52%
CMG190920C008225002019-09-19 3:58PM EDT822.5010.809.7011.40-2.20-16.92%10021.60%
CMG190920C008250002019-09-19 3:59PM EDT825.008.407.909.20-4.60-35.38%82019.84%
CMG190920C008275002019-09-19 3:58PM EDT827.506.986.107.60-4.14-37.23%75020.29%
CMG190920C008300002019-09-19 3:59PM EDT830.005.404.605.90-4.00-42.55%283019.48%
CMG190920C008325002019-09-19 3:58PM EDT832.503.903.304.20-4.00-50.63%95017.91%
CMG190920C008350002019-09-19 3:59PM EDT835.002.802.402.85-3.70-56.92%323016.83%
CMG190920C008375002019-09-19 3:53PM EDT837.501.751.652.05-3.57-67.11%372017.09%
CMG190920C008400002019-09-19 3:59PM EDT840.001.251.001.35-3.05-70.93%671016.86%
CMG190920C008425002019-09-19 3:55PM EDT842.501.080.600.95-2.52-70.00%60017.33%
CMG190920C008450002019-09-19 3:52PM EDT845.000.600.450.80-2.10-77.78%147018.87%
CMG190920C008475002019-09-19 3:55PM EDT847.500.680.251.00-1.47-68.37%114022.82%
CMG190920C008500002019-09-19 3:58PM EDT850.000.330.250.40-1.42-81.14%733019.78%
CMG190920C008525002019-09-19 3:58PM EDT852.500.300.300.60-1.10-78.57%110024.07%
CMG190920C008550002019-09-19 3:39PM EDT855.000.250.100.40-0.91-78.45%60023.85%
CMG190920C008575002019-09-19 3:39PM EDT857.500.170.000.45-0.49-74.24%9026.51%
CMG190920C008600002019-09-19 3:32PM EDT860.000.050.050.25-0.70-93.33%85025.32%
CMG190920C008625002019-09-19 3:12PM EDT862.500.110.100.25-0.29-72.50%7027.10%
CMG190920C008650002019-09-19 2:32PM EDT865.000.110.050.30-0.39-78.00%12029.88%
CMG190920C008675002019-09-19 1:26PM EDT867.500.100.000.75-0.30-75.00%7038.23%
CMG190920C008700002019-09-19 1:08PM EDT870.000.100.000.50-0.28-73.68%112036.87%
CMG190920C008725002019-09-18 10:16AM EDT872.500.600.000.350.00-1036.18%
CMG190920C008750002019-09-18 1:31PM EDT875.000.440.150.450.00-18039.75%
CMG190920C008775002019-09-09 3:59PM EDT877.502.200.002.100.00--059.64%
CMG190920C008800002019-09-19 3:38PM EDT880.000.050.050.30-0.08-61.54%15040.28%
CMG190920C008825002019-09-09 3:44PM EDT882.501.80-2.550.00--067.76%
CMG190920C008850002019-09-19 3:07PM EDT885.000.050.000.20-0.20-80.00%22040.92%
CMG190920C008875002019-09-18 3:12PM EDT887.500.200.000.250.00-14043.95%
CMG190920C008900002019-09-18 12:11PM EDT890.000.200.000.100.00-9039.94%
CMG190920C008925002019-09-09 3:40PM EDT892.501.15-0.050.00--038.09%
CMG190920C008950002019-09-18 3:00PM EDT895.000.300.000.500.00-22054.74%
CMG190920C008975002019-09-19 10:22AM EDT897.500.05-0.05-0.80-94.12%1040.63%
CMG190920C009000002019-09-19 12:25PM EDT900.000.100.000.05-0.03-23.08%5041.99%
CMG190920C009025002019-09-09 1:20PM EDT902.501.10-0.050.00--043.36%
CMG190920C009050002019-09-12 2:58PM EDT905.000.500.000.050.00-10044.53%
CMG190920C009075002019-09-16 10:06AM EDT907.500.260.000.050.00-7045.90%
CMG190920C009100002019-09-18 2:35PM EDT910.000.050.000.400.00-3056.06%
CMG190920C009150002019-09-18 10:27AM EDT915.000.210.000.300.00-1056.74%
CMG190920C009175002019-09-13 9:46AM EDT917.500.39-0.050.00--050.98%
CMG190920C009200002019-09-18 2:26PM EDT920.000.050.100.500.00-3065.63%
CMG190920C009225002019-09-18 2:26PM EDT922.500.05-0.050.00---53.52%
CMG190920C009250002019-09-18 2:34PM EDT925.000.050.000.050.00-12051.17%
CMG190920C009300002019-09-10 9:53AM EDT930.000.290.000.050.00-4053.52%
CMG190920C009350002019-09-11 1:46PM EDT935.000.400.000.050.00-1055.47%
CMG190920C009375002019-09-16 12:14AM EDT937.500.35-0.050.00--060.94%
CMG190920C009400002019-09-19 12:32PM EDT940.000.030.000.05-0.02-40.00%3057.81%
CMG190920C009425002019-09-09 11:11AM EDT942.500.19-0.050.00--063.28%
CMG190920C009450002019-09-18 10:34AM EDT945.000.050.000.050.00-13060.16%
CMG190920C009500002019-09-18 9:39AM EDT950.000.050.000.050.00-2062.50%
CMG190920C009550002019-09-18 9:39AM EDT955.000.05-0.050.00---69.14%
CMG190920C009600002019-09-18 10:34AM EDT960.000.050.000.050.00-2066.80%
CMG190920C009650002019-09-18 10:29AM EDT965.000.05-0.050.00---73.83%
CMG190920C009750002019-07-23 3:40PM EDT975.001.300.001.800.00--1114.26%
CMG190920C009800002019-09-18 10:34AM EDT980.000.050.000.050.00-5075.78%
CMG190920C009850002019-08-14 2:19PM EDT985.000.450.000.000.00-4050.00%
CMG190920C009900002019-09-11 3:59PM EDT990.000.05-0.050.00--085.16%
CMG190920C009950002019-07-26 9:56AM EDT995.000.600.000.900.00-44113.28%
CMG190920C010000002019-08-28 3:54PM EDT1,000.000.250.000.050.00-2083.98%
CMG190920C010200002019-08-28 10:15AM EDT1,020.000.640.001.200.00-50131.74%
CMG190920C010400002019-09-06 1:08PM EDT1,040.000.050.000.000.00-31050.00%
CMG190920C010600002019-09-18 3:42PM EDT1,060.000.010.000.050.00-100107.81%
CMG190920C010800002019-08-05 10:08AM EDT1,080.000.250.000.400.00-141141.02%
CMG190920C011000002019-08-14 9:44AM EDT1,100.000.100.000.050.00-200122.66%
CMG190920C011400002019-08-28 10:15AM EDT1,140.000.170.000.200.00-150154.69%
CMG190920C012000002019-08-19 12:12AM EDT1,200.000.05-0.350.00--3201.95%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG190920P002800002019-08-23 9:47AM EDT280.000.050.000.050.00-10453.13%
CMG190920P002900002019-08-22 12:04PM EDT290.000.030.000.050.00-10439.06%
CMG190920P003000002019-07-10 12:18PM EDT300.000.700.000.400.00-21138510.94%
CMG190920P003100002019-07-09 2:36PM EDT310.000.850.000.450.00-2175501.56%
CMG190920P003200002019-08-15 11:38AM EDT320.000.050.000.000.00-10050.00%
CMG190920P003300002019-07-29 10:07AM EDT330.000.050.000.350.00-147459.38%
CMG190920P003400002019-07-02 1:57PM EDT340.001.400.000.600.00-170471.48%
CMG190920P003500002019-09-10 2:10PM EDT350.000.050.000.050.00-50362.50%
CMG190920P003600002019-07-23 10:43AM EDT360.000.800.000.000.00-220950.00%
CMG190920P003700002019-07-29 2:21PM EDT370.000.100.000.350.00-14172405.47%
CMG190920P003800002019-07-22 3:31PM EDT380.000.850.000.450.00-1230403.52%
CMG190920P003900002019-09-11 3:17PM EDT390.000.050.000.050.00-10320.31%
CMG190920P004000002019-09-10 10:35AM EDT400.000.050.000.050.00-20309.38%
CMG190920P004100002019-07-25 12:01PM EDT410.000.320.000.550.00-73152375.00%
CMG190920P004150002019-07-24 3:32PM EDT415.000.400.000.600.00-852372.46%
CMG190920P004200002019-07-25 10:22AM EDT420.000.350.000.000.00-327050.00%
CMG190920P004250002019-08-16 11:38AM EDT425.000.050.000.050.00-2355285.94%
CMG190920P004300002019-07-05 11:48AM EDT430.002.080.001.350.00-161391.80%
CMG190920P004350002019-07-25 1:04PM EDT435.000.700.000.700.00-231355.47%
CMG190920P004400002019-08-20 12:29PM EDT440.000.100.000.050.00-200271.88%
CMG190920P004450002019-09-09 1:09PM EDT445.000.170.000.600.00-10337.89%
CMG190920P004500002019-08-15 2:16PM EDT450.000.200.000.000.00-100100.00%
CMG190920P004550002019-07-12 3:08PM EDT455.002.050.001.250.00-30357.42%
CMG190920P004600002019-07-26 3:31PM EDT460.000.690.000.500.00-1135314.65%
CMG190920P004650002019-07-26 10:27AM EDT465.000.400.000.500.00-182309.38%
CMG190920P004700002019-08-19 11:05AM EDT470.000.150.000.050.00-1096245.31%
CMG190920P004750002019-08-29 3:16PM EDT475.000.050.000.000.00-10050.00%
CMG190920P004800002019-08-19 1:18PM EDT480.000.120.000.100.00-10247250.78%
CMG190920P004850002019-09-11 9:37AM EDT485.000.050.000.050.00-10232.81%
CMG190920P004900002019-09-11 9:40AM EDT490.000.050.000.050.00-60228.13%
CMG190920P004950002019-09-11 10:17AM EDT495.000.050.200.050.00-10258.59%
CMG190920P005000002019-09-17 10:41AM EDT500.000.020.000.050.00-10220.31%
CMG190920P005050002019-09-11 9:46AM EDT505.000.050.150.050.00-10244.14%
CMG190920P005100002019-09-11 9:37AM EDT510.000.050.000.000.00-1050.00%
CMG190920P005150002019-09-04 9:46AM EDT515.000.050.000.050.00-70207.81%
CMG190920P005200002019-09-04 10:52AM EDT520.000.100.000.050.00-80203.91%
CMG190920P005250002019-09-10 3:21PM EDT525.000.100.000.000.00-2050.00%
CMG190920P005300002019-09-09 1:09PM EDT530.000.080.000.050.00-10196.09%
CMG190920P005350002019-09-04 3:21PM EDT535.000.050.000.050.00-60192.19%
CMG190920P005400002019-09-12 12:18PM EDT540.000.020.000.050.00-10189.06%
CMG190920P005450002019-07-26 11:30AM EDT545.001.250.000.950.00-146250.20%
CMG190920P005500002019-09-10 10:15AM EDT550.000.050.000.050.00-60181.25%
CMG190920P005550002019-07-29 11:28AM EDT555.000.820.000.950.00-1254240.43%
CMG190920P005600002019-09-11 2:37PM EDT560.000.150.002.900.00-270277.93%
CMG190920P005650002019-08-08 3:00PM EDT565.001.000.150.600.00-10224.02%
CMG190920P005700002019-09-16 10:06AM EDT570.000.050.000.050.00-590166.41%
CMG190920P005750002019-09-16 10:04AM EDT575.000.050.000.050.00-330162.50%
CMG190920P005800002019-09-18 9:36AM EDT580.000.040.000.050.00-50159.38%
CMG190920P005850002019-09-16 10:01AM EDT585.000.050.000.050.00-10155.47%
CMG190920P005900002019-09-16 12:22PM EDT590.000.050.000.050.00-150152.34%
CMG190920P005950002019-09-18 2:23PM EDT595.000.050.000.050.00-300148.44%
CMG190920P006000002019-09-17 1:16PM EDT600.000.050.000.050.00-650145.31%
CMG190920P006050002019-09-16 12:08PM EDT605.000.050.000.350.00-50171.48%
CMG190920P006100002019-09-18 9:36AM EDT610.000.110.000.350.00-50167.58%
CMG190920P006150002019-09-06 12:17PM EDT615.000.300.004.200.00-10235.69%
CMG190920P006200002019-09-17 1:17PM EDT620.000.050.000.050.00-550131.25%
CMG190920P006250002019-09-17 1:21PM EDT625.000.050.000.050.00-80128.13%
CMG190920P006300002019-09-13 1:44PM EDT630.000.150.000.100.00-10133.20%
CMG190920P006350002019-09-10 2:51PM EDT635.000.230.002.900.00-20200.34%
CMG190920P006400002019-09-17 1:13PM EDT640.000.050.000.050.00-140118.75%
CMG190920P006450002019-09-18 2:22PM EDT645.000.050.004.200.00-50204.27%
CMG190920P006500002019-09-18 2:23PM EDT650.000.050.000.050.00-40111.72%
CMG190920P006550002019-09-18 3:00PM EDT655.000.260.000.050.00-250108.59%
CMG190920P006600002019-09-18 3:00PM EDT660.000.160.000.050.00-280105.47%
CMG190920P006650002019-09-18 2:21PM EDT665.000.050.000.050.00-10102.34%
CMG190920P006700002019-09-18 1:14PM EDT670.000.050.000.000.00-1050.00%
CMG190920P006725002019-09-18 3:34PM EDT672.500.05-0.050.00---104.30%
CMG190920P006750002019-09-18 2:20PM EDT675.000.100.000.050.00-3096.09%
CMG190920P006775002019-09-18 10:35AM EDT677.500.05-0.000.00---50.00%
CMG190920P006800002019-09-18 3:39PM EDT680.000.050.000.050.00-97092.97%
CMG190920P006850002019-09-11 12:22PM EDT685.000.700.000.050.00-3089.84%
CMG190920P006875002019-09-11 3:13PM EDT687.500.50-0.050.00--094.14%
CMG190920P006900002019-09-19 12:33PM EDT690.000.050.050.05-0.04-44.44%305092.58%
CMG190920P006950002019-09-19 11:47AM EDT695.000.040.000.05-0.01-20.00%4083.59%
CMG190920P007000002019-09-18 3:58PM EDT700.000.050.000.050.00-14080.47%
CMG190920P007050002019-09-13 12:06PM EDT705.000.330.000.050.00-11077.34%
CMG190920P007100002019-09-19 10:59AM EDT710.000.050.000.05-0.25-83.33%11074.61%
CMG190920P007125002019-09-19 9:41AM EDT712.500.050.000.05-0.06-54.55%2073.05%
CMG190920P007150002019-09-19 10:06AM EDT715.000.050.000.05-0.07-58.33%23071.48%
CMG190920P007175002019-09-11 10:34AM EDT717.501.000.000.050.00--069.92%
CMG190920P007200002019-09-18 3:45PM EDT720.000.050.000.050.00-39068.75%
CMG190920P007225002019-09-19 12:33PM EDT722.500.040.000.05-1.68-97.67%25067.19%
CMG190920P007250002019-09-19 12:33PM EDT725.000.050.000.05-0.15-75.00%39065.63%
CMG190920P007300002019-09-19 11:34AM EDT730.000.180.000.05-0.11-37.93%4062.50%
CMG190920P007325002019-09-17 2:37PM EDT732.500.220.000.950.00-1087.74%
CMG190920P007350002019-09-19 3:59PM EDT735.000.050.000.75-0.10-66.67%27082.62%
CMG190920P007375002019-09-13 3:22PM EDT737.501.440.003.200.00-30105.27%
CMG190920P007400002019-09-19 3:21PM EDT740.000.200.000.40+0.05+33.33%1071.78%
CMG190920P007425002019-09-16 2:51PM EDT742.500.650.003.400.00-30101.95%
CMG190920P007450002019-09-19 3:50PM EDT745.000.070.050.10-0.22-75.86%8060.16%
CMG190920P007475002019-09-17 10:02AM EDT747.500.410.003.400.00-1097.19%
CMG190920P007500002019-09-19 10:48AM EDT750.000.050.050.10-0.20-80.00%19057.03%
CMG190920P007525002019-09-17 10:12AM EDT752.500.350.002.450.00-3085.94%
CMG190920P007550002019-09-18 2:09PM EDT755.000.380.000.400.00-22061.04%
CMG190920P007575002019-09-19 9:50AM EDT757.500.220.001.30-0.14-38.89%3071.73%
CMG190920P007600002019-09-19 3:04PM EDT760.000.100.050.10-0.30-75.00%41050.49%
CMG190920P007625002019-09-19 10:00AM EDT762.500.200.050.30-0.15-42.86%6054.59%
CMG190920P007650002019-09-19 12:28PM EDT765.000.100.000.20-0.17-62.96%30053.81%
CMG190920P007675002019-09-18 12:49PM EDT767.500.070.001.500.00-13065.19%
CMG190920P007700002019-09-19 10:53AM EDT770.000.290.000.30-0.11-27.50%4053.47%
CMG190920P007725002019-09-19 3:12PM EDT772.500.160.050.30-0.22-57.89%8051.56%
CMG190920P007750002019-09-19 3:12PM EDT775.000.190.050.40-0.16-45.71%30052.20%
CMG190920P007775002019-09-19 3:09PM EDT777.500.180.000.35-0.22-55.00%1049.07%
CMG190920P007800002019-09-19 3:54PM EDT780.000.150.050.25-0.19-55.88%25044.53%
CMG190920P007825002019-09-19 12:30PM EDT782.500.100.050.40-0.30-75.00%4046.24%
CMG190920P007850002019-09-19 3:53PM EDT785.000.150.100.30-0.47-75.81%37042.09%
CMG190920P007875002019-09-19 2:38PM EDT787.500.230.000.75-0.17-42.50%1048.00%
CMG190920P007900002019-09-19 3:16PM EDT790.000.200.100.25-0.15-42.86%35037.06%
CMG190920P007925002019-09-19 3:55PM EDT792.500.200.200.25-0.25-55.56%22035.16%
CMG190920P007950002019-09-19 3:59PM EDT795.000.250.050.40-0.45-64.29%44036.26%
CMG190920P007975002019-09-19 3:51PM EDT797.500.260.250.30-0.36-58.06%45032.37%
CMG190920P008000002019-09-19 3:58PM EDT800.000.280.200.35-0.27-49.09%369031.35%
CMG190920P008025002019-09-19 3:58PM EDT802.500.300.100.40-0.50-62.50%8030.13%
CMG190920P008050002019-09-19 3:59PM EDT805.000.230.000.40-0.51-68.92%79028.03%
CMG190920P008075002019-09-19 3:50PM EDT807.500.280.050.50-0.57-67.06%72027.27%
CMG190920P008100002019-09-19 3:59PM EDT810.000.330.200.55-0.66-66.67%93025.64%
CMG190920P008125002019-09-19 3:55PM EDT812.500.490.300.60-1.21-71.18%118023.90%
CMG190920P008150002019-09-19 3:55PM EDT815.000.510.400.70-0.88-63.31%493022.51%
CMG190920P008175002019-09-19 3:58PM EDT817.500.620.400.85-1.08-63.53%170021.27%
CMG190920P008200002019-09-19 3:55PM EDT820.000.840.651.10-1.31-60.93%315020.39%
CMG190920P008225002019-09-19 3:58PM EDT822.501.221.051.50-1.28-51.20%69019.91%
CMG190920P008250002019-09-19 3:55PM EDT825.001.501.551.95-1.35-47.37%167019.06%
CMG190920P008275002019-09-19 3:54PM EDT827.502.202.102.50-1.80-45.00%129018.04%
CMG190920P008300002019-09-19 3:59PM EDT830.003.303.003.60-1.25-27.47%192018.62%
CMG190920P008325002019-09-19 2:53PM EDT832.506.703.904.80+1.30+24.07%36018.68%
CMG190920P008350002019-09-19 3:07PM EDT835.007.155.306.50+0.61+9.33%73019.94%
CMG190920P008375002019-09-19 2:56PM EDT837.509.906.808.30+1.67+20.29%12020.89%
CMG190920P008400002019-09-19 3:56PM EDT840.009.018.5010.40-0.99-9.90%16022.58%
CMG190920P008425002019-09-19 12:41PM EDT842.5015.509.7013.30+5.60+56.57%2027.82%
CMG190920P008450002019-09-19 2:56PM EDT845.0016.6212.8014.90-2.48-12.98%19026.28%
CMG190920P008475002019-09-18 11:00AM EDT847.5015.9013.9018.500.00-2035.13%
CMG190920P008500002019-09-19 12:08PM EDT850.0019.5016.0020.60-0.80-3.94%11035.96%
CMG190920P008525002019-09-19 3:51PM EDT852.5019.6018.5023.10+3.90+24.84%1038.81%
CMG190920P008550002019-09-19 3:33PM EDT855.0025.8020.5026.00+2.48+10.63%2043.90%
CMG190920P008600002019-09-19 3:51PM EDT860.0026.9725.0031.00-45.53-62.80%4049.38%
CMG190920P008625002019-09-18 11:16AM EDT862.5034.3627.5033.500.00---52.04%
CMG190920P008650002019-09-18 2:20PM EDT865.0040.4031.2036.100.00-10055.27%
CMG190920P008750002019-09-18 2:48PM EDT875.0053.0040.1046.100.00-2065.37%
CMG190920P008800002019-09-09 3:55PM EDT880.0042.0744.3052.900.00-1081.91%
CMG190920P008850002019-08-27 3:33PM EDT885.0049.1349.0057.700.00--085.74%
CMG190920P008900002019-09-04 3:54PM EDT890.0053.0053.5062.800.00-4091.33%
CMG190920P009000002019-09-18 1:52PM EDT900.0076.5063.5072.800.00-4051.56%
CMG190920P009050002019-08-12 11:13AM EDT905.0093.72104.50112.800.00-10257.37%
CMG190920P009100002019-09-18 1:52PM EDT910.0086.5073.5082.800.00-3057.62%
CMG190920P009200002019-06-07 11:21AM EDT920.00215.00183.40190.800.00--0540.30%
CMG190920P009600002019-07-22 12:00AM EDT960.00204.09136.60145.900.00--0209.50%
CMG190920P009700002019-09-09 3:59PM EDT970.00130.46133.50142.800.00---91.21%
CMG190920P009750002019-09-09 3:59PM EDT975.00135.43138.50147.900.00---96.19%
CMG190920P010400002019-09-10 9:35AM EDT1,040.00217.90203.50213.000.00---131.54%
CMG190920P011900002019-08-27 2:47PM EDT1,190.00347.79354.00362.700.00--0203.61%
CMG190920P012000002019-08-27 2:47PM EDT1,200.00357.81363.50373.000.00--0201.37%