SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.05 Up +4.39 +7.89%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.CRM4HMC040000 NA NA NA NA 18.700 21.1 NA NA
43.000 126.2.CRM4HMC043000 NA NA NA NA 15.350 18.35 NA NA
44.000 126.2.CRM4HMC044000 NA NA NA NA 14.500 16.95 NA NA
45.000 126.2.CRM4HMC045000 NA NA NA NA 13.500 15.95 NA NA
46.000 126.2.CRM4HMC046000 9.23 +9.23 NA 0.95 12.600 15 10 10
46.500 126.2.CRM4HMC046500 NA NA NA NA 12.200 14.5 NA NA
47.000 126.2.CRM4HMC047000 NA NA NA NA 11.700 14.1 NA NA
47.500 126.2.CRM4HMC047500 NA NA NA NA 11.200 14.05 NA NA
48.000 126.2.CRM4HMC048000 NA NA NA NA 10.500 12.95 NA NA
48.500 126.2.CRM4HMC048500 NA NA NA NA 10.200 12.45 NA NA
49.000 126.2.CRM4HMC049000 6.36 +0.73 +12.97% 0.35 9.400 11.4 12 35
49.500 126.2.CRM4HMC049500 NA NA NA NA 9.200 12 NA NA
50.000 126.2.CRM4HMC050000 9.00 +3.76 +71.76% 0.75 8.150 10.8 5 106
50.500 126.2.CRM4HMC050500 NA NA NA NA 8.200 10.35 NA NA
51.000 126.2.CRM4HMC051000 6.80 +2.12 +45.30% 0.35 7.900 9.4 2 47
51.500 126.2.CRM4HMC051500 4.20 +0.60 +16.67% 0.70 7.400 9.25 1 92
52.000 126.2.CRM4HMC052000 7.50 +3.60 +92.31% 0.40 6.900 8.45 10 138
52.500 126.2.CRM4HMC052500 7.73 +4.35 +128.70% 0.35 7.600 7.9 4 1,035
53.000 126.2.CRM4HMC053000 6.36 +3.37 +112.71% 0.35 6.400 7.4 8 345
53.500 126.2.CRM4HMC053500 5.25 +2.70 +105.88% 0.35 5.400 6.9 16 84
54.000 126.2.CRM4HMC054000 5.64 +3.24 +135.00% 0.45 5.500 6.5 109 2,180
54.500 126.2.CRM4HMC054500 5.86 +3.80 +184.47% 0.30 5.600 5.85 76 778
55.000 126.2.CRM4HMC055000 5.45 +3.47 +175.25% 0.40 5.350 5.45 937 2,580
55.500 126.2.CRM4HMC055500 4.82 +3.13 +185.21% 0.50 4.900 5.05 220 776
56.000 126.2.CRM4HMC056000 4.40 +2.95 +203.45% 0.45 4.400 4.5 572 1,585
56.500 126.2.CRM4HMC056500 3.77 +2.71 +255.66% 0.30 3.650 3.85 205 961
57.000 126.2.CRM4HMC057000 3.37 +2.37 +237.00% 0.25 3.150 3.3 1,262 2,390
57.500 126.2.CRM4HMC057500 2.79 +2.06 +282.19% 0.50 2.910 3.05 516 1,776
58.000 126.2.CRM4HMC058000 2.29 +1.66 +263.49% 0.42 2.330 2.47 861 2,095
58.500 126.2.CRM4HMC058500 1.96 +1.87 +2,077.78% 0.31 1.700 1.86 2,315 1,319
59.000 126.2.CRM4HMC059000 1.50 +1.08 +257.14% 0.37 1.260 1.42 2,247 2,625
59.500 126.2.CRM4HMC059500 0.97 +0.68 +234.48% 0.44 0.820 0.99 1,599 458
60.000 126.2.CRM4HMC060000 0.60 +0.35 +140.00% 0.63 0.570 0.68 4,502 2,169
60.500 126.2.CRM4HMC060500 0.36 +0.17 +89.47% 0.37 0.320 0.37 1,293 192
61.000 126.2.CRM4HMC061000 0.10 -0.04 -28.57% 0.18 0.120 0.18 1,387 880
61.500 126.2.CRM4HMC061500 0.02 -0.09 -81.82% 0.06 0.030 0.06 306 248
62.000 126.2.CRM4HMC062000 0.01 -0.10 -90.91% 0.03 0.020 0.03 812 418
62.500 126.2.CRM4HMC062500 0.01 -0.07 -87.50% 0.04 NA 0.04 4 992
63.000 126.2.CRM4HMC063000 0.02 -0.03 -60.00% 0.02 NA 0.02 19 113
63.500 126.2.CRM4HMC063500 0.01 -0.02 -66.67% 0.02 NA 0.02 12 54
64.000 126.2.CRM4HMC064000 0.01 -0.02 -66.67% 0.02 NA 0.02 5 811
64.500 126.2.CRM4HMC064500 0.84 +0.84 NA 0.02 NA 0.02 45 27
65.000 126.2.CRM4HMC065000 0.01 -0.02 -66.67% 0.08 NA 0.08 1 23
65.500 126.2.CRM4HMC065500 0.02 -0.66 -97.06% 0.02 NA 0.02 100 153
66.000 126.2.CRM4HMC066000 0.61 -0.07 -10.29% 0.15 NA 0.15 3 39
67.000 126.2.CRM4HMC067000 0.01 -0.07 -87.50% 0.15 NA 0.15 1 11
68.000 126.2.CRM4HMC068000 0.39 -0.16 -29.09% 0.15 NA 0.15 39 40
70.000 126.2.CRM4HMC070000 NA NA NA NA NA 0.01 NA NA
75.000 126.2.CRM4HMC075000 0.01 +0.01 NA 0.14 NA 0.14 11 11
80.000 126.2.CRM4HMC080000 NA NA NA NA NA 0.14 NA 10
AUGUST 22, 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.CRM4TMC040000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.CRM4TMC043000 NA NA NA NA NA 0.14 NA NA
44.000 126.2.CRM4TMC044000 0.03 +0.03 NA 0.14 NA 0.14 2 2
45.000 126.2.CRM4TMC045000 0.02 unch unch 0.15 NA 0.15 25 88
46.000 126.2.CRM4TMC046000 0.03 unch unch 0.15 NA 0.15 10 500
46.500 126.2.CRM4TMC046500 NA NA NA NA NA 0.15 NA NA
47.000 126.2.CRM4TMC047000 0.02 -0.03 -60.00% 0.15 NA 0.15 132 204
47.500 126.2.CRM4TMC047500 0.07 +0.01 +16.67% 0.15 NA 0.15 4 14
48.000 126.2.CRM4TMC048000 0.05 -0.06 -54.55% 0.01 NA 0.01 501 530
48.500 126.2.CRM4TMC048500 0.04 -0.05 -55.56% 0.01 NA 0.01 495 477
49.000 126.2.CRM4TMC049000 0.05 -0.03 -37.50% 0.01 NA 0.01 1,733 1,715
49.500 126.2.CRM4TMC049500 0.01 -0.04 -80.00% 0.02 NA 0.02 8 970
50.000 126.2.CRM4TMC050000 0.01 -0.07 -87.50% 0.01 NA 0.01 125 1,992
50.500 126.2.CRM4TMC050500 0.01 -0.11 -91.67% 0.01 NA 0.01 299 544
51.000 126.2.CRM4TMC051000 0.01 -0.16 -94.12% 0.01 NA 0.01 178 1,723
51.500 126.2.CRM4TMC051500 0.01 -0.23 -95.83% 0.01 NA 0.01 134 1,079
52.000 126.2.CRM4TMC052000 0.01 -0.27 -96.43% 0.01 NA 0.01 281 1,540
52.500 126.2.CRM4TMC052500 0.01 -0.81 -98.78% 0.01 NA 0.01 188 1,056
53.000 126.2.CRM4TMC053000 0.03 -0.56 -94.92% 0.02 NA 0.02 241 2,739
53.500 126.2.CRM4TMC053500 0.01 -0.70 -98.59% 0.01 NA 0.01 22 908
54.000 126.2.CRM4TMC054000 0.01 -0.86 -98.85% 0.01 NA 0.01 340 1,261
54.500 126.2.CRM4TMC054500 0.01 -1.01 -99.02% 0.02 NA 0.02 51 874
55.000 126.2.CRM4TMC055000 0.01 -1.23 -99.19% 0.01 0.010 0.01 344 2,251
55.500 126.2.CRM4TMC055500 0.02 -1.45 -98.64% 0.02 0.010 0.02 188 570
56.000 126.2.CRM4TMC056000 0.03 -1.69 -98.26% 0.02 0.010 0.02 94 280
56.500 126.2.CRM4TMC056500 0.01 -2.07 -99.52% 0.02 NA 0.02 327 193
57.000 126.2.CRM4TMC057000 0.05 -2.36 -97.93% 0.02 0.010 0.02 151 116
57.500 126.2.CRM4TMC057500 0.02 -2.73 -99.27% 0.02 0.010 0.02 266 242
58.000 126.2.CRM4TMC058000 0.02 -3.08 -99.35% 0.04 0.020 0.04 741 146
58.500 126.2.CRM4TMC058500 0.08 -3.60 -97.83% 0.05 0.020 0.05 365 10
59.000 126.2.CRM4TMC059000 0.07 -4.33 -98.41% 0.1 0.050 0.1 459 35
59.500 126.2.CRM4TMC059500 0.08 -3.62 -97.84% 0.17 0.110 0.17 823 3
60.000 126.2.CRM4TMC060000 0.30 -4.55 -93.81% 0.3 0.230 0.3 512 57
60.500 126.2.CRM4TMC060500 0.45 +0.45 NA -0.02 0.370 0.43 36 NA
61.000 126.2.CRM4TMC061000 1.36 -3.14 -69.78% 0.36 0.660 1.31 164 46
61.500 126.2.CRM4TMC061500 1.10 +1.10 NA 0.35 1.100 1.8 10 NA
62.000 126.2.CRM4TMC062000 4.90 +4.90 NA 0.62 1.340 2.57 1 1
62.500 126.2.CRM4TMC062500 3.59 -3.70 -50.75% 1.15 1.800 3.6 60 72
63.000 126.2.CRM4TMC063000 NA NA NA NA 2.280 4.1 NA NA
63.500 126.2.CRM4TMC063500 NA NA NA NA 2.780 4.55 NA NA
64.000 126.2.CRM4TMC064000 NA NA NA NA 3.250 5.1 NA NA
64.500 126.2.CRM4TMC064500 NA NA NA NA 3.750 5.6 NA NA
65.000 126.2.CRM4TMC065000 6.73 -4.29 -38.93% 1.15 4.250 6.1 35 35
65.500 126.2.CRM4TMC065500 NA NA NA NA 4.750 6.6 NA NA
66.000 126.2.CRM4TMC066000 NA NA NA NA 5.250 7.1 NA NA
67.000 126.2.CRM4TMC067000 NA NA NA NA 6.250 8.1 NA NA
68.000 126.2.CRM4TMC068000 NA NA NA NA 7.150 8.3 NA NA
70.000 126.2.CRM4TMC070000 NA NA NA NA 8.800 11.7 NA NA
75.000 126.2.CRM4TMC075000 NA NA NA NA 14.200 16.35 NA NA
80.000 126.2.CRM4TMC080000 NA NA NA NA 19.050 20.25 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 11:45 AM ET