SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.09 Up +0.80 +1.37%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.CRM4HTC040000 NA NA NA NA 17.500 20.1 NA NA
43.000 126.2.CRM4HTC043000 NA NA NA NA 14.500 17.1 NA NA
44.000 126.2.CRM4HTC044000 NA NA NA NA 13.500 15.95 NA NA
45.000 126.2.CRM4HTC045000 NA NA NA NA 12.500 15.7 NA NA
46.000 126.2.CRM4HTC046000 12.90 -0.57 -4.23% 0.96 11.500 14.05 2 13
47.000 126.2.CRM4HTC047000 8.05 +8.05 NA 1.01 10.550 13.1 1 1
47.500 126.2.CRM4HTC047500 NA NA NA NA 10.000 12.45 NA NA
48.000 126.2.CRM4HTC048000 NA NA NA NA 9.500 12.1 NA NA
48.500 126.2.CRM4HTC048500 NA NA NA NA 9.000 11.65 NA 23
49.000 126.2.CRM4HTC049000 10.53 +3.97 +60.52% 1.01 8.800 11.1 12 34
49.500 126.2.CRM4HTC049500 4.60 +4.60 NA 1.61 7.950 11.2 1 17
50.000 126.2.CRM4HTC050000 9.33 -1.60 -14.64% 0.86 8.000 9.95 12 53
50.500 126.2.CRM4HTC050500 9.75 +6.05 +163.51% 0.86 7.950 9.45 2 60
51.000 126.2.CRM4HTC051000 4.51 +4.51 NA 0.61 7.900 8.7 2 12
51.500 126.2.CRM4HTC051500 9.00 +6.10 +210.34% 0.61 7.400 8.2 10 53
52.000 126.2.CRM4HTC052000 8.00 +4.00 +100.00% 0.61 6.900 7.7 12 75
52.500 126.2.CRM4HTC052500 6.60 -1.10 -14.29% 0.11 6.500 6.7 15 114
53.000 126.2.CRM4HTC053000 5.63 -1.31 -18.88% 0.61 5.900 6.7 1 105
53.500 126.2.CRM4HTC053500 4.55 -2.05 -31.06% 0.11 5.450 5.7 14 943
54.000 126.2.CRM4HTC054000 5.00 -0.68 -11.97% 0.61 4.900 5.7 2 108
54.500 126.2.CRM4HTC054500 4.14 -0.26 -5.91% 0.61 4.400 5.2 25 167
55.000 126.2.CRM4HTC055000 4.70 +1.29 +37.83% 0.11 4.050 4.2 30 611
55.500 126.2.CRM4HTC055500 3.40 +0.60 +21.43% 0.61 3.500 4.2 4 392
56.000 126.2.CRM4HTC056000 3.20 +0.80 +33.33% 0.11 3.000 3.2 30 280
56.500 126.2.CRM4HTC056500 2.78 +0.62 +28.70% 0.30 2.420 2.89 25 208
57.000 126.2.CRM4HTC057000 2.69 +0.92 +51.98% 0.59 2.060 2.68 14 1,647
57.500 126.2.CRM4HTC057500 1.70 +0.77 +82.80% 0.10 1.530 1.69 61 262
58.000 126.2.CRM4HTC058000 1.17 +0.60 +105.26% 0.24 1.010 1.33 141 548
58.500 126.2.CRM4HTC058500 0.62 +0.22 +55.00% 0.11 0.540 0.7 409 913
59.000 126.2.CRM4HTC059000 0.14 unch unch 0.09 0.080 0.18 550 813
59.500 126.2.CRM4HTC059500 0.04 -0.04 -50.00% 0.04 NA 0.04 1,209 804
60.000 126.2.CRM4HTC060000 0.01 -0.04 -80.00% 0.02 NA 0.02 734 1,661
60.500 126.2.CRM4HTC060500 0.06 +0.02 +50.00% 0.01 NA 0.01 36 631
61.000 126.2.CRM4HTC061000 0.01 -0.01 -50.00% 0.02 NA 0.02 33 624
61.500 126.2.CRM4HTC061500 0.03 -0.01 -25.00% 0.03 NA 0.03 25 212
62.000 126.2.CRM4HTC062000 0.02 -0.02 -50.00% 0.06 NA 0.06 36 155
62.500 126.2.CRM4HTC062500 0.01 -0.03 -75.00% 0.04 NA 0.04 10 265
63.000 126.2.CRM4HTC063000 0.02 -0.03 -60.00% 0.01 NA 0.01 8 128
64.000 126.2.CRM4HTC064000 0.01 -0.03 -75.00% 0.06 NA 0.06 6 134
65.000 126.2.CRM4HTC065000 0.01 -0.02 -66.67% 0.04 NA 0.04 10 337
70.000 126.2.CRM4HTC070000 0.04 -0.04 -50.00% 0.04 NA 0.04 2 1
75.000 126.2.CRM4HTC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.CRM4HTC080000 NA NA NA NA NA 0.04 NA NA
AUGUST 29, 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.CRM4TTC040000 NA NA NA NA NA 0.04 NA NA
43.000 126.2.CRM4TTC043000 NA NA NA NA NA 0.04 NA NA
44.000 126.2.CRM4TTC044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.CRM4TTC045000 0.01 -0.05 -83.33% 0.04 NA 0.04 1 114
46.000 126.2.CRM4TTC046000 0.02 unch unch 0.04 NA 0.04 4 30
47.000 126.2.CRM4TTC047000 0.07 +0.02 +40.00% 0.04 NA 0.04 2 64
47.500 126.2.CRM4TTC047500 0.01 -0.06 -85.71% 0.04 NA 0.04 2 95
48.000 126.2.CRM4TTC048000 0.01 -0.12 -92.31% 0.04 NA 0.04 5 84
48.500 126.2.CRM4TTC048500 0.09 +0.07 +350.00% 0.04 NA 0.04 2 55
49.000 126.2.CRM4TTC049000 0.04 +0.03 +300.00% 0.04 NA 0.04 21 244
49.500 126.2.CRM4TTC049500 0.03 +0.02 +200.00% 0.04 NA 0.04 2 153
50.000 126.2.CRM4TTC050000 0.02 +0.01 +100.00% 0.02 NA 0.02 2 442
50.500 126.2.CRM4TTC050500 0.02 +0.01 +100.00% 0.04 NA 0.04 2 153
51.000 126.2.CRM4TTC051000 0.05 unch unch 0.04 NA 0.04 21 111
51.500 126.2.CRM4TTC051500 0.04 -0.36 -90.00% 0.04 NA 0.04 19 62
52.000 126.2.CRM4TTC052000 0.05 -0.45 -90.00% 0.08 NA 0.08 35 455
52.500 126.2.CRM4TTC052500 0.08 +0.07 +700.00% 0.01 NA 0.01 4 884
53.000 126.2.CRM4TTC053000 0.04 +0.02 +100.00% 0.04 NA 0.04 4 516
53.500 126.2.CRM4TTC053500 0.02 -0.02 -50.00% 0.04 NA 0.04 20 767
54.000 126.2.CRM4TTC054000 0.02 -0.03 -60.00% 0.02 NA 0.02 56 578
54.500 126.2.CRM4TTC054500 0.03 +0.01 +50.00% 0.04 NA 0.04 2 116
55.000 126.2.CRM4TTC055000 0.02 -0.01 -33.33% 0.05 NA 0.05 13 424
55.500 126.2.CRM4TTC055500 0.02 unch unch 0.03 NA 0.03 84 306
56.000 126.2.CRM4TTC056000 0.05 +0.03 +150.00% 0.01 NA 0.01 2 273
56.500 126.2.CRM4TTC056500 0.02 -0.03 -60.00% 0.02 NA 0.02 19 441
57.000 126.2.CRM4TTC057000 0.02 -0.04 -66.67% 0.05 NA 0.05 20 2,874
57.500 126.2.CRM4TTC057500 0.01 -0.14 -93.33% 0.06 NA 0.06 215 487
58.000 126.2.CRM4TTC058000 0.01 -0.23 -95.83% 0.01 NA 0.01 249 545
58.500 126.2.CRM4TTC058500 0.03 -0.49 -94.23% 0.03 NA 0.03 225 574
59.000 126.2.CRM4TTC059000 0.03 -0.71 -95.95% 0.08 0.010 0.08 213 636
59.500 126.2.CRM4TTC059500 0.40 -0.38 -48.72% 0.06 0.320 0.47 281 405
60.000 126.2.CRM4TTC060000 0.79 -0.94 -54.34% 0.03 0.810 0.94 115 416
60.500 126.2.CRM4TTC060500 1.38 -0.82 -37.27% 0.07 1.310 1.48 25 182
61.000 126.2.CRM4TTC061000 1.36 -1.20 -46.88% 0.07 1.360 1.98 4 46
61.500 126.2.CRM4TTC061500 NA NA NA NA 1.840 2.48 NA NA
62.000 126.2.CRM4TTC062000 2.80 -0.55 -16.42% 0.14 2.340 3.05 1 43
62.500 126.2.CRM4TTC062500 3.30 +0.30 +10.00% 0.09 2.870 3.5 19 66
63.000 126.2.CRM4TTC063000 3.10 +3.10 NA 0.14 3.300 4.05 30 30
64.000 126.2.CRM4TTC064000 NA NA NA NA 4.300 5.1 NA NA
65.000 126.2.CRM4TTC065000 NA NA NA NA 5.300 6.15 NA NA
70.000 126.2.CRM4TTC070000 NA NA NA NA 9.300 12.4 NA NA
75.000 126.2.CRM4TTC075000 NA NA NA NA 14.300 17.5 NA NA
80.000 126.2.CRM4TTC080000 NA NA NA NA 19.250 22.45 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 10:22 PM ET