SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.89 Up +0.83 +1.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.CRM4H1C040000 NA NA NA NA 12.950 16.1 NA NA
43.000 126.2.CRM4H1C043000 NA NA NA NA 11.200 12.45 NA NA
44.000 126.2.CRM4H1C044000 NA NA NA NA 10.200 11.45 NA NA
45.000 126.2.CRM4H1C045000 NA NA NA NA 9.200 10.45 NA NA
45.500 126.2.CRM4H1C045500 NA NA NA NA 8.700 9.95 NA NA
46.000 126.2.CRM4H1C046000 NA NA NA NA 8.200 9.45 NA NA
46.500 126.2.CRM4H1C046500 NA NA NA NA 7.700 8.95 NA NA
47.000 126.2.CRM4H1C047000 NA NA NA NA 7.250 8.45 NA NA
47.500 126.2.CRM4H1C047500 NA NA NA NA 6.750 7.95 NA NA
48.000 126.2.CRM4H1C048000 6.90 +6.90 NA 0.56 6.250 7.45 10 10
48.500 126.2.CRM4H1C048500 6.20 +6.20 NA 0.56 5.750 6.95 1 1
49.000 126.2.CRM4H1C049000 4.80 +4.80 NA 0.56 5.250 6.45 13 12
49.500 126.2.CRM4H1C049500 4.40 +4.40 NA 0.61 4.800 6 16 16
50.000 126.2.CRM4H1C050000 5.10 +1.15 +29.11% 0.31 4.300 5.2 21 10
50.500 126.2.CRM4H1C050500 4.55 +4.55 NA 0.31 3.850 4.7 1 NA
51.000 126.2.CRM4H1C051000 3.75 +0.25 +7.14% 0.31 3.400 4.2 1 34
51.500 126.2.CRM4H1C051500 3.65 +0.55 +17.74% 0.31 3.000 3.7 53 77
52.000 126.2.CRM4H1C052000 3.05 +1.07 +54.04% 0.31 2.800 3.2 5 127
52.500 126.2.CRM4H1C052500 1.69 +0.07 +4.32% 0.29 2.510 2.68 8 45
53.000 126.2.CRM4H1C053000 1.72 +0.22 +14.67% 0.35 2.090 2.24 21 104
53.500 126.2.CRM4H1C053500 2.02 +0.75 +59.06% 0.46 1.740 1.85 71 98
54.000 126.2.CRM4H1C054000 1.13 +0.11 +10.78% 0.53 1.380 1.42 27 123
54.500 126.2.CRM4H1C054500 1.17 +0.32 +37.65% 0.75 1.090 1.14 256 61
55.000 126.2.CRM4H1C055000 0.83 +0.28 +50.91% 0.83 0.810 0.83 918 249
55.500 126.2.CRM4H1C055500 0.72 +0.27 +60.00% 0.63 0.590 0.63 192 107
56.000 126.2.CRM4H1C056000 0.49 +0.13 +36.11% 0.46 0.420 0.46 182 204
56.500 126.2.CRM4H1C056500 0.37 +0.16 +76.19% 0.34 0.290 0.34 55 213
57.000 126.2.CRM4H1C057000 0.32 +0.15 +88.24% 0.25 0.200 0.25 12 143
57.500 126.2.CRM4H1C057500 0.16 +0.03 +23.08% 0.19 0.140 0.19 115 171
58.000 126.2.CRM4H1C058000 0.12 +0.02 +20.00% 0.17 0.100 0.17 73 88
58.500 126.2.CRM4H1C058500 0.08 -0.07 -46.67% 0.12 0.060 0.12 213 87
59.000 126.2.CRM4H1C059000 0.03 -0.12 -80.00% 0.09 0.010 0.09 1 70
59.500 126.2.CRM4H1C059500 0.05 -0.23 -82.14% 0.06 0.020 0.06 9 22
60.000 126.2.CRM4H1C060000 0.05 -0.02 -28.57% 0.05 0.010 0.05 6 40
60.500 126.2.CRM4H1C060500 0.84 -0.18 -17.65% 0.05 NA 0.05 2 41
61.000 126.2.CRM4H1C061000 0.04 -0.09 -69.23% 0.05 NA 0.05 3 24
61.500 126.2.CRM4H1C061500 0.38 -0.35 -47.95% 0.05 NA 0.05 3 74
62.000 126.2.CRM4H1C062000 0.44 -0.21 -32.31% 0.05 NA 0.05 4 71
65.000 126.2.CRM4H1C065000 0.05 +0.05 NA 0.09 NA 0.09 8 NA
70.000 126.2.CRM4H1C070000 NA NA NA NA NA 0.1 NA NA
75.000 126.2.CRM4H1C075000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.CRM4H1C080000 NA NA NA NA NA 0.09 NA NA
AUGUST 1, 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.CRM4T1C040000 NA NA NA NA NA 0.11 NA NA
43.000 126.2.CRM4T1C043000 NA NA NA NA NA 0.06 NA NA
44.000 126.2.CRM4T1C044000 NA NA NA NA NA 0.06 NA NA
45.000 126.2.CRM4T1C045000 0.03 +0.01 +50.00% 0.02 NA 0.02 2 62
45.500 126.2.CRM4T1C045500 0.10 +0.10 NA 0.12 NA 0.12 12 12
46.000 126.2.CRM4T1C046000 0.12 -0.32 -72.73% 0.12 NA 0.12 28 29
46.500 126.2.CRM4T1C046500 0.12 +0.12 NA 0.12 NA 0.12 32 32
47.000 126.2.CRM4T1C047000 0.17 +0.05 +41.67% 0.12 NA 0.12 4 55
47.500 126.2.CRM4T1C047500 0.27 -0.16 -37.21% 0.12 0.010 0.12 1 1
48.000 126.2.CRM4T1C048000 0.13 unch unch 0.1 0.010 0.1 26 55
48.500 126.2.CRM4T1C048500 0.22 +0.03 +15.79% 0.09 0.010 0.09 1 24
49.000 126.2.CRM4T1C049000 0.20 +0.02 +11.11% 0.15 0.020 0.15 2 97
49.500 126.2.CRM4T1C049500 0.25 -0.09 -26.47% 0.16 0.030 0.16 3 23
50.000 126.2.CRM4T1C050000 0.10 -0.04 -28.57% 0.15 0.060 0.15 10 172
50.500 126.2.CRM4T1C050500 0.16 -0.23 -58.97% 0.15 0.060 0.15 45 65
51.000 126.2.CRM4T1C051000 0.18 -0.17 -48.57% 0.15 0.070 0.15 2 179
51.500 126.2.CRM4T1C051500 0.20 -0.03 -13.04% 0.23 0.090 0.23 1 169
52.000 126.2.CRM4T1C052000 0.32 unch unch 0.22 0.120 0.22 24 90
52.500 126.2.CRM4T1C052500 0.28 -0.45 -61.64% 0.23 0.160 0.23 80 49
53.000 126.2.CRM4T1C053000 0.32 -0.26 -44.83% 0.31 0.280 0.31 137 151
53.500 126.2.CRM4T1C053500 0.59 -0.17 -22.37% 0.44 0.400 0.44 8 2,209
54.000 126.2.CRM4T1C054000 0.54 -0.45 -45.45% 0.57 0.550 0.57 68 131
54.500 126.2.CRM4T1C054500 0.73 -0.46 -38.66% 0.78 0.740 0.78 119 132
55.000 126.2.CRM4T1C055000 0.96 -1.39 -59.15% 0.91 0.970 1.02 58 125
55.500 126.2.CRM4T1C055500 1.01 -1.32 -56.65% 0.70 1.250 1.31 16 45
56.000 126.2.CRM4T1C056000 2.40 -0.33 -12.09% 0.52 1.570 1.63 11 2,067
56.500 126.2.CRM4T1C056500 2.37 -0.63 -21.00% 0.42 1.800 2.03 40 80
57.000 126.2.CRM4T1C057000 2.67 -0.43 -13.87% 0.33 2.180 2.44 2 35
57.500 126.2.CRM4T1C057500 2.47 -1.02 -29.23% 0.25 2.470 2.86 64 56
58.000 126.2.CRM4T1C058000 2.93 -0.94 -24.29% 0.24 2.730 3.35 37 60
58.500 126.2.CRM4T1C058500 4.60 +0.35 +8.24% 0.24 3.200 3.85 4 21
59.000 126.2.CRM4T1C059000 5.50 +0.60 +12.24% 0.14 3.650 4.25 10 21
59.500 126.2.CRM4T1C059500 3.30 +3.30 NA 0.34 4.150 4.95 10 10
60.000 126.2.CRM4T1C060000 4.25 +4.25 NA 0.14 4.600 5.25 11 11
60.500 126.2.CRM4T1C060500 3.95 -0.45 -10.23% 0.69 5.050 6.3 13 59
61.000 126.2.CRM4T1C061000 6.40 +3.42 +114.77% 0.69 5.600 6.8 112 127
61.500 126.2.CRM4T1C061500 7.25 +3.35 +85.90% 0.69 6.050 7.3 29 46
62.000 126.2.CRM4T1C062000 4.55 -1.00 -18.02% 0.69 6.550 7.8 2 12
65.000 126.2.CRM4T1C065000 NA NA NA NA 8.950 11.75 NA NA
70.000 126.2.CRM4T1C070000 NA NA NA NA 13.950 16.75 NA NA
75.000 126.2.CRM4T1C075000 NA NA NA NA 18.800 21.9 NA NA
80.000 126.2.CRM4T1C080000 NA NA NA NA 23.750 27 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 12:18 AM ET