SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.24 Up +0.58 +1.01%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.CRM4IKC040000 19.50 -0.50 -2.50% 0.36 16.950 18.6 10 63
45.000 126.2.CRM4IKC045000 15.20 +0.85 +5.92% 0.41 12.000 13.65 6 9
46.000 126.2.CRM4IKC046000 NA NA NA NA 10.950 12.65 NA NA
46.500 126.2.CRM4IKC046500 NA NA NA NA 10.500 12 NA NA
47.000 126.2.CRM4IKC047000 NA NA NA NA 10.000 11.4 NA NA
47.500 126.2.CRM4IKC047500 NA NA NA NA 9.450 11.15 NA NA
48.000 126.2.CRM4IKC048000 NA NA NA NA 8.950 11 NA NA
48.500 126.2.CRM4IKC048500 NA NA NA NA 8.450 10.55 NA NA
49.000 126.2.CRM4IKC049000 NA NA NA NA 8.650 9.4 NA NA
49.500 126.2.CRM4IKC049500 NA NA NA NA 8.150 8.9 NA NA
50.000 126.2.CRM4IKC050000 7.50 -0.40 -5.06% 0.16 7.700 8.4 3 454
50.500 126.2.CRM4IKC050500 NA NA NA NA 7.150 7.9 NA NA
51.000 126.2.CRM4IKC051000 NA NA NA NA 6.650 7.4 NA NA
51.500 126.2.CRM4IKC051500 NA NA NA NA 6.150 6.9 NA NA
52.000 126.2.CRM4IKC052000 7.90 -0.25 -3.07% 0.16 5.650 6.4 3 20
52.500 126.2.CRM4IKC052500 5.96 +1.10 +22.63% 0.21 5.200 5.95 91 3,037
53.000 126.2.CRM4IKC053000 4.68 -1.84 -28.22% 0.16 4.650 5.4 1 39
53.500 126.2.CRM4IKC053500 5.21 +1.81 +53.24% 0.16 4.150 4.9 30 25
54.000 126.2.CRM4IKC054000 6.00 +1.40 +30.43% 0.16 3.700 4.4 2 27
54.500 126.2.CRM4IKC054500 3.10 unch unch 0.16 3.200 3.9 10 83
55.000 126.2.CRM4IKC055000 3.29 +0.49 +17.50% 0.11 3.100 3.35 311 4,448
55.500 126.2.CRM4IKC055500 2.70 +0.58 +27.36% 0.16 2.610 2.9 10 1,442
56.000 126.2.CRM4IKC056000 2.25 +0.90 +66.67% 0.19 1.750 2.43 62 780
56.500 126.2.CRM4IKC056500 1.29 -0.17 -11.64% 0.19 1.210 1.93 40 527
57.000 126.2.CRM4IKC057000 1.30 +0.70 +116.67% 0.17 0.720 1.41 11 280
57.500 126.2.CRM4IKC057500 0.89 +0.38 +74.51% 0.15 0.700 0.89 649 1,833
58.000 126.2.CRM4IKC058000 0.36 +0.08 +28.57% 0.15 0.190 0.39 1,355 1,996
58.500 126.2.CRM4IKC058500 0.04 -0.09 -69.23% 0.05 0.010 0.05 346 646
59.000 126.2.CRM4IKC059000 0.03 -0.06 -66.67% 0.05 NA 0.05 190 994
59.500 126.2.CRM4IKC059500 0.02 -0.03 -60.00% 0.05 0.010 0.05 1 898
60.000 126.2.CRM4IKC060000 0.01 -0.03 -75.00% 0.03 0.010 0.03 469 4,776
60.500 126.2.CRM4IKC060500 0.03 -0.01 -25.00% 0.06 NA 0.06 2 715
61.000 126.2.CRM4IKC061000 0.02 -0.04 -66.67% 0.06 NA 0.06 25 368
61.500 126.2.CRM4IKC061500 0.01 -0.02 -66.67% 0.06 NA 0.06 14 79
62.000 126.2.CRM4IKC062000 0.06 +0.04 +200.00% 0.01 NA 0.01 1 168
62.500 126.2.CRM4IKC062500 0.02 -0.02 -50.00% 0.01 NA 0.01 18 3,102
63.000 126.2.CRM4IKC063000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 513
63.500 126.2.CRM4IKC063500 0.26 +0.26 NA 0.06 NA 0.06 8 8
64.000 126.2.CRM4IKC064000 0.01 -0.04 -80.00% 0.06 NA 0.06 36 240
64.500 126.2.CRM4IKC064500 NA NA NA NA NA 0.06 NA NA
65.000 126.2.CRM4IKC065000 0.01 -0.01 -50.00% 0.05 NA 0.05 4 905
65.500 126.2.CRM4IKC065500 NA NA NA NA NA 0.06 NA NA
66.000 126.2.CRM4IKC066000 0.03 unch unch 0.01 NA 0.01 35 259
66.500 126.2.CRM4IKC066500 NA NA NA NA NA 0.06 NA NA
67.000 126.2.CRM4IKC067000 0.02 -0.02 -50.00% 0.06 NA 0.06 1 183
68.000 126.2.CRM4IKC068000 0.13 +0.13 NA 0.06 NA 0.06 22 22
69.000 126.2.CRM4IKC069000 0.03 -0.06 -66.67% 0.06 NA 0.06 1 45
70.000 126.2.CRM4IKC070000 0.01 unch unch 0.06 NA 0.06 1 236
71.000 126.2.CRM4IKC071000 NA NA NA NA NA 0.06 NA NA
72.000 126.2.CRM4IKC072000 0.01 -0.02 -66.67% 0.06 NA 0.06 2 3
73.000 126.2.CRM4IKC073000 NA NA NA NA NA 0.06 NA NA
74.000 126.2.CRM4IKC074000 NA NA NA NA NA 0.06 NA NA
75.000 126.2.CRM4IKC075000 NA NA NA NA NA 0.06 NA NA
76.000 126.2.CRM4IKC076000 NA NA NA NA NA 0.06 NA NA
77.000 126.2.CRM4IKC077000 NA NA NA NA NA 0.06 NA NA
78.000 126.2.CRM4IKC078000 NA NA NA NA NA 0.06 NA NA
79.000 126.2.CRM4IKC079000 NA NA NA NA NA 0.06 NA NA
80.000 126.2.CRM4IKC080000 NA NA NA NA NA 0.06 NA NA
SEPTEMBER 20, 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.CRM4UKC040000 0.02 +0.01 +100.00% 0.06 NA 0.06 1 599
45.000 126.2.CRM4UKC045000 0.01 unch unch 0.01 NA 0.01 20 1,384
46.000 126.2.CRM4UKC046000 0.01 unch unch 0.01 NA 0.01 1 52
46.500 126.2.CRM4UKC046500 NA NA NA NA NA 0.06 NA NA
47.000 126.2.CRM4UKC047000 0.01 -0.01 -50.00% 0.06 NA 0.06 1 22
47.500 126.2.CRM4UKC047500 0.03 unch unch 0.06 NA 0.06 1 183
48.000 126.2.CRM4UKC048000 0.01 unch unch 0.01 NA 0.01 17 568
48.500 126.2.CRM4UKC048500 0.03 unch unch 0.01 NA 0.01 82 48
49.000 126.2.CRM4UKC049000 0.04 +0.01 +33.33% 0.06 NA 0.06 3 22
49.500 126.2.CRM4UKC049500 0.01 unch unch 0.01 NA 0.01 3 618
50.000 126.2.CRM4UKC050000 0.01 unch unch 0.01 NA 0.01 4 4,507
50.500 126.2.CRM4UKC050500 0.02 -0.03 -60.00% 0.02 NA 0.02 5 143
51.000 126.2.CRM4UKC051000 0.03 -0.04 -57.14% 0.04 NA 0.04 2 146
51.500 126.2.CRM4UKC051500 0.03 +0.01 +50.00% 0.06 NA 0.06 8 634
52.000 126.2.CRM4UKC052000 0.03 +0.01 +50.00% 0.06 NA 0.06 10 75
52.500 126.2.CRM4UKC052500 0.03 -0.01 -25.00% 0.02 NA 0.02 21 4,988
53.000 126.2.CRM4UKC053000 0.05 -0.02 -28.57% 0.06 NA 0.06 4 106
53.500 126.2.CRM4UKC053500 0.10 +0.06 +150.00% 0.01 NA 0.01 32 249
54.000 126.2.CRM4UKC054000 0.12 -0.02 -14.29% 0.06 NA 0.06 10 238
54.500 126.2.CRM4UKC054500 0.14 -0.04 -22.22% 0.05 NA 0.05 10 163
55.000 126.2.CRM4UKC055000 0.01 -0.01 -50.00% 0.01 NA 0.01 25 2,370
55.500 126.2.CRM4UKC055500 0.01 -0.03 -75.00% 0.01 NA 0.01 5 834
56.000 126.2.CRM4UKC056000 0.02 -0.03 -60.00% 0.02 NA 0.02 24 519
56.500 126.2.CRM4UKC056500 0.02 -0.10 -83.33% 0.05 NA 0.05 7 649
57.000 126.2.CRM4UKC057000 0.02 -0.19 -90.48% 0.03 NA 0.03 183 1,234
57.500 126.2.CRM4UKC057500 0.04 -0.36 -90.00% 0.05 NA 0.05 41 3,832
58.000 126.2.CRM4UKC058000 0.32 -0.20 -38.46% 0.06 NA 0.06 55 655
58.500 126.2.CRM4UKC058500 0.30 -0.62 -67.39% 0.15 0.140 0.41 202 351
59.000 126.2.CRM4UKC059000 0.86 -0.64 -42.67% 0.18 0.610 0.94 169 768
59.500 126.2.CRM4UKC059500 0.90 -0.80 -47.06% 0.12 1.110 1.38 206 400
60.000 126.2.CRM4UKC060000 1.70 -0.65 -27.66% 0.16 1.610 1.92 136 1,256
60.500 126.2.CRM4UKC060500 2.32 -0.38 -14.07% 0.14 2.110 2.4 5 363
61.000 126.2.CRM4UKC061000 2.80 -0.70 -20.00% 0.16 2.440 2.92 1 88
61.500 126.2.CRM4UKC061500 2.92 +1.83 +167.89% 0.14 2.930 3.4 40 50
62.000 126.2.CRM4UKC062000 4.25 +2.15 +102.38% 0.54 3.400 4.3 5 8
62.500 126.2.CRM4UKC062500 4.58 -0.32 -6.53% 0.59 3.900 4.85 7 116
63.000 126.2.CRM4UKC063000 5.75 +3.01 +109.85% 0.59 4.400 5.35 10 32
63.500 126.2.CRM4UKC063500 NA NA NA NA 4.900 5.85 NA NA
64.000 126.2.CRM4UKC064000 6.50 +0.03 +0.46% 0.59 5.400 6.35 3 27
64.500 126.2.CRM4UKC064500 NA NA NA NA 5.900 6.85 NA NA
65.000 126.2.CRM4UKC065000 7.36 -0.17 -2.26% 0.59 6.400 7.35 16 16
65.500 126.2.CRM4UKC065500 NA NA NA NA 6.900 7.85 NA NA
66.000 126.2.CRM4UKC066000 NA NA NA NA 7.400 8.35 NA NA
66.500 126.2.CRM4UKC066500 NA NA NA NA 7.900 8.85 NA NA
67.000 126.2.CRM4UKC067000 NA NA NA NA 8.400 9.35 NA NA
68.000 126.2.CRM4UKC068000 NA NA NA NA 8.150 10.5 NA NA
69.000 126.2.CRM4UKC069000 NA NA NA NA 10.000 11.4 NA NA
70.000 126.2.CRM4UKC070000 12.20 +12.20 NA 1.24 9.750 13 20 20
71.000 126.2.CRM4UKC071000 NA NA NA NA 10.750 12.9 NA NA
72.000 126.2.CRM4UKC072000 NA NA NA NA 11.750 15 NA NA
73.000 126.2.CRM4UKC073000 NA NA NA NA 12.750 14.9 NA NA
74.000 126.2.CRM4UKC074000 NA NA NA NA 14.300 16.5 NA NA
75.000 126.2.CRM4UKC075000 NA NA NA NA 15.300 17.5 NA NA
76.000 126.2.CRM4UKC076000 NA NA NA NA 15.750 19.05 NA NA
77.000 126.2.CRM4UKC077000 NA NA NA NA 16.850 20.15 NA NA
78.000 126.2.CRM4UKC078000 NA NA NA NA 17.850 21.15 NA NA
79.000 126.2.CRM4UKC079000 NA NA NA NA 19.050 20.95 NA NA
80.000 126.2.CRM4UKC080000 NA NA NA NA 20.050 21.95 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 8:14 PM ET