SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.10 Up +0.12 +0.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.CRM4DJC040000 16.25 -1.25 -7.14% 0.10 15.900 16.2 10 34
45.000 126.2.CRM4DJC045000 10.35 +0.50 +5.08% 0.40 10.050 11.5 3 1,025
47.000 126.2.CRM4DJC047000 8.20 +8.20 NA 0.50 8.050 9.6 31 31
48.000 126.2.CRM4DJC048000 NA NA NA NA 7.050 8.6 NA NA
49.000 126.2.CRM4DJC049000 6.35 +1.10 +20.95% 0.50 6.050 7.6 45 55
49.500 126.2.CRM4DJC049500 NA NA NA NA 5.550 7.05 NA NA
50.000 126.2.CRM4DJC050000 6.30 +1.00 +18.87% 0.10 5.950 6.2 62 1,044
50.500 126.2.CRM4DJC050500 NA NA NA NA 4.550 6.05 NA NA
51.000 126.2.CRM4DJC051000 4.00 +1.45 +56.86% 0.40 4.150 5.5 70 70
51.500 126.2.CRM4DJC051500 2.05 -0.52 -20.23% 0.45 3.700 5.05 80 21
52.000 126.2.CRM4DJC052000 3.40 +1.48 +77.08% 0.40 3.200 4.5 15 35
52.500 126.2.CRM4DJC052500 3.15 -0.35 -10.00% 0.10 3.450 3.7 5 285
53.000 126.2.CRM4DJC053000 3.50 +1.30 +59.09% 0.10 2.190 3.2 5 101
53.500 126.2.CRM4DJC053500 1.90 -0.10 -5.00% 0.31 1.700 2.91 32 264
54.000 126.2.CRM4DJC054000 2.10 +0.43 +25.75% 0.08 2.010 2.18 20 107
54.500 126.2.CRM4DJC054500 1.64 +0.04 +2.50% 0.12 1.480 1.72 71 1,048
55.000 126.2.CRM4DJC055000 1.07 -0.12 -10.08% 0.05 1.080 1.15 890 1,652
55.500 126.2.CRM4DJC055500 0.69 -0.18 -20.69% 0.11 0.450 0.71 306 402
56.000 126.2.CRM4DJC056000 0.11 -0.39 -78.00% 0.05 0.100 0.15 849 852
56.500 126.2.CRM4DJC056500 0.08 -0.21 -72.41% 0.02 0.010 0.02 173 539
57.000 126.2.CRM4DJC057000 0.01 -0.14 -93.33% 0.01 NA 0.01 33 131
57.500 126.2.CRM4DJC057500 0.02 -0.06 -75.00% 0.01 NA 0.01 174 2,827
58.000 126.2.CRM4DJC058000 0.05 -0.05 -50.00% 0.01 NA 0.01 20 92
58.500 126.2.CRM4DJC058500 0.04 +0.04 NA 0.02 NA 0.02 9 9
59.000 126.2.CRM4DJC059000 0.04 +0.02 +100.00% 0.02 NA 0.02 2 22
59.500 126.2.CRM4DJC059500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.CRM4DJC060000 0.01 -0.02 -66.67% 0.01 NA 0.01 121 7,194
60.500 126.2.CRM4DJC060500 NA NA NA NA NA 0.02 NA NA
61.000 126.2.CRM4DJC061000 0.05 +0.05 NA 0.01 NA 0.01 548 538
61.500 126.2.CRM4DJC061500 0.04 +0.04 NA 0.02 NA 0.02 223 222
62.000 126.2.CRM4DJC062000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.CRM4DJC062500 0.01 unch unch 0.01 NA 0.01 10 4,421
63.000 126.2.CRM4DJC063000 NA NA NA NA NA 0.02 NA NA
63.500 126.2.CRM4DJC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.CRM4DJC064000 NA NA NA NA NA 0.02 NA NA
65.000 126.2.CRM4DJC065000 0.01 unch unch 0.01 NA 0.01 1 3,991
66.000 126.2.CRM4DJC066000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.CRM4DJC067500 0.01 unch unch 0.02 NA 0.02 3 2,377
70.000 126.2.CRM4DJC070000 0.01 unch unch 0.01 NA 0.01 23 2,617
72.500 126.2.CRM4DJC072500 0.01 -0.01 -50.00% 0.01 NA 0.01 2 955
75.000 126.2.CRM4DJC075000 0.02 unch unch 0.01 NA 0.01 900 1,694
80.000 126.2.CRM4DJC080000 0.04 unch unch 0.02 NA 0.02 11 672
85.000 126.2.CRM4DJC085000 0.02 unch unch 0.02 NA 0.02 11 241
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.CRM4PJC040000 0.02 -0.11 -84.62% 0.01 NA 0.01 7 21
45.000 126.2.CRM4PJC045000 0.01 unch unch 0.01 NA 0.01 1 238
47.000 126.2.CRM4PJC047000 0.05 +0.05 NA 0.01 NA 0.01 5 5
48.000 126.2.CRM4PJC048000 0.10 +0.10 NA 0.01 NA 0.01 62 62
49.000 126.2.CRM4PJC049000 0.06 -0.08 -57.14% 0.01 NA 0.01 20 56
49.500 126.2.CRM4PJC049500 0.07 unch unch 0.01 NA 0.01 4 40
50.000 126.2.CRM4PJC050000 0.01 unch unch 0.01 NA 0.01 59 2,153
50.500 126.2.CRM4PJC050500 0.03 -0.12 -80.00% 0.01 NA 0.01 1 193
51.000 126.2.CRM4PJC051000 0.06 -0.05 -45.45% 0.02 NA 0.02 4 173
51.500 126.2.CRM4PJC051500 0.19 -0.16 -45.71% 0.02 NA 0.02 10 114
52.000 126.2.CRM4PJC052000 0.02 unch unch 0.02 NA 0.02 5 547
52.500 126.2.CRM4PJC052500 0.01 -0.02 -66.67% 0.01 NA 0.01 51 1,789
53.000 126.2.CRM4PJC053000 0.04 -0.21 -84.00% 0.02 NA 0.02 1 157
53.500 126.2.CRM4PJC053500 0.30 -0.59 -66.29% 0.02 NA 0.02 118 128
54.000 126.2.CRM4PJC054000 0.01 -0.28 -96.55% 0.01 NA 0.01 56 208
54.500 126.2.CRM4PJC054500 0.02 -0.26 -92.86% 0.01 NA 0.01 24 443
55.000 126.2.CRM4PJC055000 0.01 -0.19 -95.00% 0.01 NA 0.01 1,480 4,039
55.500 126.2.CRM4PJC055500 0.02 -0.39 -95.12% 0.02 0.010 0.02 96 183
56.000 126.2.CRM4PJC056000 0.03 -0.57 -95.00% 0.05 0.030 0.05 258 399
56.500 126.2.CRM4PJC056500 0.33 -1.32 -80.00% 0.04 0.350 0.44 30 90
57.000 126.2.CRM4PJC057000 2.10 -0.63 -23.08% 0.08 0.780 0.98 1 62
57.500 126.2.CRM4PJC057500 1.40 -0.20 -12.50% 0.08 1.300 1.48 179 1,977
58.000 126.2.CRM4PJC058000 2.10 -2.45 -53.85% 0.04 1.550 1.94 4 14
58.500 126.2.CRM4PJC058500 NA NA NA NA 2.240 2.71 NA NA
59.000 126.2.CRM4PJC059000 2.87 +2.87 NA 0.15 2.780 3.05 6 NA
59.500 126.2.CRM4PJC059500 NA NA NA NA 3.250 3.7 NA NA
60.000 126.2.CRM4PJC060000 3.90 -0.52 -11.76% 0.05 3.800 3.95 283 2,042
60.500 126.2.CRM4PJC060500 NA NA NA NA 3.850 5.5 NA NA
61.000 126.2.CRM4PJC061000 NA NA NA NA 4.450 6 NA NA
61.500 126.2.CRM4PJC061500 NA NA NA NA 4.950 6.5 NA NA
62.000 126.2.CRM4PJC062000 NA NA NA NA 5.450 7 NA NA
62.500 126.2.CRM4PJC062500 6.35 -0.85 -11.81% 0.10 6.300 6.5 154 2,113
63.000 126.2.CRM4PJC063000 6.37 +6.37 NA 1.10 6.400 8 5 5
63.500 126.2.CRM4PJC063500 NA NA NA NA 6.950 8.55 NA NA
64.000 126.2.CRM4PJC064000 7.44 +7.44 NA 1.10 7.400 9 1 1
65.000 126.2.CRM4PJC065000 9.09 -0.41 -4.32% 0.15 8.700 9.05 12 650
66.000 126.2.CRM4PJC066000 NA NA NA NA 8.250 11.5 NA NA
67.500 126.2.CRM4PJC067500 11.30 +1.15 +11.33% 0.10 11.250 11.5 11 181
70.000 126.2.CRM4PJC070000 14.90 +0.70 +4.93% 1.10 13.500 15 16 194
72.500 126.2.CRM4PJC072500 10.25 +2.22 +27.65% 0.05 16.250 16.45 16 36
75.000 126.2.CRM4PJC075000 17.60 +0.80 +4.76% 1.65 17.650 20.55 20 8
80.000 126.2.CRM4PJC080000 12.65 +12.65 NA 2.15 22.200 26.05 5 5
85.000 126.2.CRM4PJC085000 NA NA NA NA 27.400 31.05 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:51 AM ET