SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.64Down-1.44-2.52%Today's Close  |  56.00 unch +0.65% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 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.CRM4DPC040000 NA NA NA NA 14.150 17.55 NA NA
43.000 126.2.CRM4DPC043000 NA NA NA NA 11.150 14.6 NA NA
44.000 126.2.CRM4DPC044000 NA NA NA NA 10.150 13.6 NA NA
45.000 126.2.CRM4DPC045000 NA NA NA NA 9.150 11.1 NA NA
46.000 126.2.CRM4DPC046000 NA NA NA NA 9.050 10 NA NA
47.000 126.2.CRM4DPC047000 NA NA NA NA 8.200 9.7 NA NA
48.000 126.2.CRM4DPC048000 NA NA NA NA 7.200 8.7 NA NA
48.500 126.2.CRM4DPC048500 NA NA NA NA 6.650 8.2 NA NA
49.000 126.2.CRM4DPC049000 NA NA NA NA 6.150 7.05 NA NA
49.500 126.2.CRM4DPC049500 7.90 +7.90 NA 0.41 5.650 6.55 10 10
50.000 126.2.CRM4DPC050000 7.35 +2.20 +42.72% 0.41 5.200 6.05 2 189
50.500 126.2.CRM4DPC050500 5.70 -0.30 -5.00% 0.41 4.700 5.55 42 32
51.000 126.2.CRM4DPC051000 NA NA NA NA 4.150 5.05 NA NA
51.500 126.2.CRM4DPC051500 NA NA NA NA 3.700 4.5 NA NA
52.000 126.2.CRM4DPC052000 4.00 +4.00 NA 0.46 3.250 4.1 21 21
52.500 126.2.CRM4DPC052500 3.44 +3.44 NA 0.41 2.720 3.55 20 20
53.000 126.2.CRM4DPC053000 1.78 +0.01 +0.57% 0.41 2.600 3.05 155 245
53.500 126.2.CRM4DPC053500 2.02 -1.08 -34.84% 0.38 2.210 2.52 9 11
54.000 126.2.CRM4DPC054000 1.92 -0.13 -6.34% 0.38 1.790 2.02 1 272
54.500 126.2.CRM4DPC054500 1.40 -0.41 -22.65% 0.39 1.360 1.53 61 11
55.000 126.2.CRM4DPC055000 1.11 -0.87 -43.94% 0.43 1.020 1.07 37 404
55.500 126.2.CRM4DPC055500 0.77 -0.47 -37.90% 0.64 0.730 0.78 91 206
56.000 126.2.CRM4DPC056000 0.53 -0.78 -59.54% 0.52 0.500 0.52 351 701
56.500 126.2.CRM4DPC056500 0.39 -0.68 -63.55% 0.34 0.310 0.34 69 257
57.000 126.2.CRM4DPC057000 0.24 -0.50 -67.57% 0.21 0.190 0.21 55 474
57.500 126.2.CRM4DPC057500 0.13 -0.37 -74.00% 0.14 0.100 0.14 128 224
58.000 126.2.CRM4DPC058000 0.07 -0.26 -78.79% 0.09 0.050 0.09 822 1,088
58.500 126.2.CRM4DPC058500 0.27 +0.12 +80.00% 0.06 0.020 0.06 67 382
59.000 126.2.CRM4DPC059000 0.01 -0.11 -91.67% 0.02 0.010 0.02 10 699
59.500 126.2.CRM4DPC059500 0.10 -0.08 -44.44% 0.05 0.010 0.05 1 119
60.000 126.2.CRM4DPC060000 0.03 -0.04 -57.14% 0.05 NA 0.05 3 1,305
60.500 126.2.CRM4DPC060500 0.09 -0.33 -78.57% 0.06 NA 0.06 16 242
61.000 126.2.CRM4DPC061000 0.04 -0.06 -60.00% 0.06 NA 0.06 13 254
61.500 126.2.CRM4DPC061500 0.01 -0.09 -90.00% 0.02 NA 0.02 22 71
62.000 126.2.CRM4DPC062000 0.01 -0.03 -75.00% 0.03 NA 0.03 3 289
62.500 126.2.CRM4DPC062500 0.08 +0.03 +60.00% 0.05 NA 0.05 6 245
63.000 126.2.CRM4DPC063000 0.01 -0.02 -66.67% 0.02 NA 0.02 1 1,091
63.500 126.2.CRM4DPC063500 0.04 -0.10 -71.43% 0.05 NA 0.05 155 311
64.000 126.2.CRM4DPC064000 0.04 +0.02 +100.00% 0.06 NA 0.06 10 975
64.500 126.2.CRM4DPC064500 0.03 -0.02 -40.00% 0.05 NA 0.05 121 216
65.000 126.2.CRM4DPC065000 0.02 unch unch 0.05 NA 0.05 10 82
65.500 126.2.CRM4DPC065500 0.02 +0.02 NA 0.05 NA 0.05 29 28
66.000 126.2.CRM4DPC066000 0.01 -0.01 -50.00% 0.05 NA 0.05 2 49
66.500 126.2.CRM4DPC066500 0.09 +0.01 +12.50% 0.05 NA 0.05 1 786
67.000 126.2.CRM4DPC067000 0.16 -0.18 -52.94% 0.05 NA 0.05 1 10
67.500 126.2.CRM4DPC067500 0.09 -0.12 -57.14% 0.05 NA 0.05 10 163
68.000 126.2.CRM4DPC068000 0.05 -0.08 -61.54% 0.05 NA 0.05 20 67
69.000 126.2.CRM4DPC069000 0.56 -0.09 -13.85% 0.13 NA 0.13 4 10
70.000 126.2.CRM4DPC070000 NA NA NA NA NA 0.09 NA NA
71.000 126.2.CRM4DPC071000 0.07 +0.02 +40.00% 0.05 NA 0.05 40 165
72.000 126.2.CRM4DPC072000 0.40 +0.10 +33.33% 0.05 NA 0.05 20 5
72.500 126.2.CRM4DPC072500 0.06 unch unch 0.05 NA 0.05 97 232
75.000 126.2.CRM4DPC075000 0.06 -0.06 -50.00% 0.05 NA 0.05 50 52
80.000 126.2.CRM4DPC080000 NA NA NA NA NA 0.13 NA NA
APRIL 25, 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.CRM4PPC040000 0.02 +0.02 NA 0.05 NA 0.05 1 1
43.000 126.2.CRM4PPC043000 NA NA NA NA NA 0.15 NA NA
44.000 126.2.CRM4PPC044000 NA NA NA NA NA 0.15 NA NA
45.000 126.2.CRM4PPC045000 0.01 -0.02 -66.67% 0.07 NA 0.07 1 98
46.000 126.2.CRM4PPC046000 NA NA NA NA NA 0.15 NA NA
47.000 126.2.CRM4PPC047000 NA NA NA NA NA 0.15 NA NA
48.000 126.2.CRM4PPC048000 0.03 +0.03 NA 0.07 NA 0.07 1 1
48.500 126.2.CRM4PPC048500 NA NA NA NA NA 0.12 NA NA
49.000 126.2.CRM4PPC049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.CRM4PPC049500 NA NA NA NA NA 0.03 NA NA
50.000 126.2.CRM4PPC050000 0.02 +0.01 +100.00% 0.02 NA 0.02 23 573
50.500 126.2.CRM4PPC050500 NA NA NA NA NA 0.11 NA NA
51.000 126.2.CRM4PPC051000 0.15 +0.15 NA 0.09 NA 0.09 15 15
51.500 126.2.CRM4PPC051500 NA NA NA NA NA 0.11 NA NA
52.000 126.2.CRM4PPC052000 0.15 +0.15 NA 0.09 0.030 0.09 39 39
52.500 126.2.CRM4PPC052500 0.06 -0.07 -53.85% 0.1 0.040 0.1 10 35
53.000 126.2.CRM4PPC053000 0.10 +0.05 +100.00% 0.09 0.060 0.09 7 394
53.500 126.2.CRM4PPC053500 0.16 +0.11 +220.00% 0.12 0.090 0.12 32 44
54.000 126.2.CRM4PPC054000 0.15 +0.05 +50.00% 0.19 0.160 0.19 20 273
54.500 126.2.CRM4PPC054500 0.36 +0.24 +200.00% 0.28 0.250 0.28 42 54
55.000 126.2.CRM4PPC055000 0.40 +0.27 +207.69% 0.4 0.370 0.4 356 1,215
55.500 126.2.CRM4PPC055500 0.59 -0.06 -9.23% 0.61 0.590 0.61 1,186 114
56.000 126.2.CRM4PPC056000 0.80 +0.51 +175.86% 0.52 0.820 0.88 409 277
56.500 126.2.CRM4PPC056500 1.11 +0.63 +131.25% 0.34 1.130 1.2 3 201
57.000 126.2.CRM4PPC057000 1.20 +0.48 +66.67% 0.19 1.480 1.55 5 169
57.500 126.2.CRM4PPC057500 1.85 +0.96 +107.87% 0.11 1.850 1.97 167 241
58.000 126.2.CRM4PPC058000 2.22 -0.25 -10.12% 0.11 2.150 2.47 11 51
58.500 126.2.CRM4PPC058500 3.20 +0.55 +20.75% 0.11 2.560 2.97 10 36
59.000 126.2.CRM4PPC059000 3.15 -3.07 -49.36% 0.29 3.000 3.65 6 26
59.500 126.2.CRM4PPC059500 3.20 -1.20 -27.27% 0.39 3.500 4.25 4 106
60.000 126.2.CRM4PPC060000 3.87 -0.68 -14.95% 0.44 4.050 4.8 7 152
60.500 126.2.CRM4PPC060500 4.65 +1.60 +52.46% 0.44 4.450 5.3 10 69
61.000 126.2.CRM4PPC061000 4.10 -1.80 -30.51% 0.44 5.000 5.8 10 114
61.500 126.2.CRM4PPC061500 5.15 -0.31 -5.68% 0.49 5.450 6.35 3 65
62.000 126.2.CRM4PPC062000 5.19 +1.37 +35.86% 0.54 5.950 6.9 10 13
62.500 126.2.CRM4PPC062500 6.47 -0.42 -6.10% 0.59 6.400 7.45 4 76
63.000 126.2.CRM4PPC063000 6.35 +1.78 +38.95% 0.64 6.300 8 2 74
63.500 126.2.CRM4PPC063500 5.55 -1.20 -17.78% 0.44 6.800 8.3 31 110
64.000 126.2.CRM4PPC064000 7.85 +3.20 +68.82% 0.69 7.200 9.05 21 31
64.500 126.2.CRM4PPC064500 6.70 +0.10 +1.52% 0.64 7.800 9.5 3 24
65.000 126.2.CRM4PPC065000 7.71 +0.31 +4.19% 0.64 8.300 10 2 7
65.500 126.2.CRM4PPC065500 6.00 +0.85 +16.50% 0.44 9.450 10.3 11 11
66.000 126.2.CRM4PPC066000 6.00 -0.05 -0.83% 0.39 9.950 10.75 3 16
66.500 126.2.CRM4PPC066500 6.40 -0.75 -10.49% 0.74 9.800 11.6 10 7
67.000 126.2.CRM4PPC067000 6.90 -0.45 -6.12% 0.69 10.950 12.05 10 8
67.500 126.2.CRM4PPC067500 7.30 unch unch 0.44 11.450 12.3 11 7
68.000 126.2.CRM4PPC068000 7.60 -0.15 -1.94% 0.14 11.950 12.5 10 18
69.000 126.2.CRM4PPC069000 8.55 +0.15 +1.79% 1.54 12.950 14.9 10 20
70.000 126.2.CRM4PPC070000 9.30 +9.30 NA 1.44 12.500 15.8 40 40
71.000 126.2.CRM4PPC071000 NA NA NA NA 13.500 16.9 NA NA
72.000 126.2.CRM4PPC072000 NA NA NA NA 14.500 16.5 NA NA
72.500 126.2.CRM4PPC072500 NA NA NA NA 15.000 18.4 NA NA
75.000 126.2.CRM4PPC075000 NA NA NA NA 17.500 20.95 NA NA
80.000 126.2.CRM4PPC080000 NA NA NA NA 22.350 25.9 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 7:09 PM ET