SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.83Up+0.83+1.54%Today's Close  |  54.83 unch unch After hours
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 13.500 15.1 NA NA
43.000 126.2.CRM4H1C043000 NA NA NA NA 10.400 12.15 NA NA
44.000 126.2.CRM4H1C044000 NA NA NA NA 9.100 11.25 NA NA
45.000 126.2.CRM4H1C045000 NA NA NA NA 8.550 10.2 NA NA
45.500 126.2.CRM4H1C045500 NA NA NA NA 8.050 9.7 NA NA
46.000 126.2.CRM4H1C046000 NA NA NA NA 7.550 9.2 NA NA
46.500 126.2.CRM4H1C046500 NA NA NA NA 7.700 8.7 NA NA
47.000 126.2.CRM4H1C047000 NA NA NA NA 7.200 8.25 NA NA
47.500 126.2.CRM4H1C047500 NA NA NA NA 6.700 7.7 NA NA
48.000 126.2.CRM4H1C048000 6.90 +6.90 NA 0.37 6.200 7.2 10 10
48.500 126.2.CRM4H1C048500 6.20 +6.20 NA 0.37 5.750 6.7 1 1
49.000 126.2.CRM4H1C049000 4.80 +4.80 NA 0.37 5.250 6.2 13 12
49.500 126.2.CRM4H1C049500 4.40 +4.40 NA 0.42 4.750 5.75 16 16
50.000 126.2.CRM4H1C050000 5.10 +1.15 +29.11% 0.42 4.250 5.25 21 31
50.500 126.2.CRM4H1C050500 4.55 +4.55 NA 0.42 3.750 4.75 1 1
51.000 126.2.CRM4H1C051000 3.15 -0.60 -16.00% 0.42 3.300 4.25 5 35
51.500 126.2.CRM4H1C051500 3.65 +0.55 +17.74% 0.42 2.880 3.75 53 123
52.000 126.2.CRM4H1C052000 3.05 +1.07 +54.04% 0.37 2.470 3.2 5 132
52.500 126.2.CRM4H1C052500 1.69 +0.07 +4.32% 0.24 2.330 2.57 8 49
53.000 126.2.CRM4H1C053000 1.72 +0.22 +14.67% 0.24 1.950 2.07 31 114
53.500 126.2.CRM4H1C053500 1.55 +0.54 +53.47% 0.30 1.540 1.63 39 125
54.000 126.2.CRM4H1C054000 1.30 +0.58 +80.56% 0.41 1.190 1.24 42 154
54.500 126.2.CRM4H1C054500 0.91 +0.36 +65.45% 0.60 0.880 0.93 139 249
55.000 126.2.CRM4H1C055000 0.64 +0.27 +72.97% 0.67 0.620 0.67 301 942
55.500 126.2.CRM4H1C055500 0.50 +0.24 +92.31% 0.46 0.420 0.46 120 235
56.000 126.2.CRM4H1C056000 0.31 +0.11 +55.00% 0.3 0.270 0.3 954 303
56.500 126.2.CRM4H1C056500 0.17 +0.02 +13.33% 0.2 0.160 0.2 10 243
57.000 126.2.CRM4H1C057000 0.11 -0.01 -8.33% 0.14 0.050 0.14 2 149
57.500 126.2.CRM4H1C057500 0.05 -0.06 -54.55% 0.09 0.040 0.09 4 230
58.000 126.2.CRM4H1C058000 0.04 -0.01 -20.00% 0.06 0.020 0.06 4 118
58.500 126.2.CRM4H1C058500 0.03 -0.05 -62.50% 0.06 NA 0.06 44 295
59.000 126.2.CRM4H1C059000 0.02 -0.01 -33.33% 0.06 NA 0.06 10 75
59.500 126.2.CRM4H1C059500 0.05 -0.23 -82.14% 0.05 NA 0.05 9 22
60.000 126.2.CRM4H1C060000 0.05 -0.02 -28.57% 0.02 NA 0.02 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 0.05 NA 0.05 8 4
70.000 126.2.CRM4H1C070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.CRM4H1C075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.CRM4H1C080000 NA NA NA NA NA 0.04 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 0.04 NA NA
43.000 126.2.CRM4T1C043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.CRM4T1C044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.CRM4T1C045000 0.03 +0.01 +50.00% 0.05 NA 0.05 2 60
45.500 126.2.CRM4T1C045500 0.10 +0.10 NA 0.02 NA 0.02 12 12
46.000 126.2.CRM4T1C046000 0.12 -0.32 -72.73% 0.06 NA 0.06 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% 0.05 NA 0.05 4 55
47.500 126.2.CRM4T1C047500 0.27 -0.16 -37.21% 0.06 NA 0.06 1 1
48.000 126.2.CRM4T1C048000 0.13 unch unch 0.06 NA 0.06 26 55
48.500 126.2.CRM4T1C048500 0.22 +0.03 +15.79% 0.06 NA 0.06 1 24
49.000 126.2.CRM4T1C049000 0.20 +0.02 +11.11% 0.06 NA 0.06 2 97
49.500 126.2.CRM4T1C049500 0.25 -0.09 -26.47% 0.07 NA 0.07 3 23
50.000 126.2.CRM4T1C050000 0.05 -0.01 -16.67% 0.06 0.010 0.06 3 202
50.500 126.2.CRM4T1C050500 0.05 -0.11 -68.75% 0.09 0.010 0.09 20 85
51.000 126.2.CRM4T1C051000 0.02 -0.16 -88.89% 0.1 0.030 0.1 2 179
51.500 126.2.CRM4T1C051500 0.14 -0.06 -30.00% 0.14 0.040 0.14 150 308
52.000 126.2.CRM4T1C052000 0.10 -0.10 -50.00% 0.16 0.060 0.16 12 200
52.500 126.2.CRM4T1C052500 0.12 -0.16 -57.14% 0.16 0.080 0.16 10 219
53.000 126.2.CRM4T1C053000 0.16 -0.21 -56.76% 0.17 0.140 0.17 45 274
53.500 126.2.CRM4T1C053500 0.44 -0.12 -21.43% 0.25 0.210 0.25 1 2,257
54.000 126.2.CRM4T1C054000 0.35 -0.44 -55.70% 0.38 0.340 0.38 92 177
54.500 126.2.CRM4T1C054500 0.53 -0.38 -41.76% 0.56 0.520 0.56 17 211
55.000 126.2.CRM4T1C055000 0.85 -0.09 -9.57% 0.63 0.760 0.8 17 163
55.500 126.2.CRM4T1C055500 1.00 -0.19 -15.97% 0.43 1.030 1.1 264 64
56.000 126.2.CRM4T1C056000 1.52 -0.65 -29.95% 0.29 1.310 1.46 4 2,068
56.500 126.2.CRM4T1C056500 2.37 -0.63 -21.00% 0.22 1.690 1.89 40 80
57.000 126.2.CRM4T1C057000 2.01 -0.66 -24.72% 0.25 1.980 2.42 48 36
57.500 126.2.CRM4T1C057500 2.81 -0.55 -16.37% 0.25 2.370 2.92 2 102
58.000 126.2.CRM4T1C058000 2.93 -0.94 -24.29% 0.23 2.830 3.4 37 92
58.500 126.2.CRM4T1C058500 4.60 +0.35 +8.24% 0.18 3.300 3.85 4 21
59.000 126.2.CRM4T1C059000 5.50 +0.60 +12.24% 0.63 3.800 4.8 10 21
59.500 126.2.CRM4T1C059500 3.30 +3.30 NA 0.68 4.300 5.35 10 10
60.000 126.2.CRM4T1C060000 4.25 +4.25 NA 0.68 4.750 5.85 11 11
60.500 126.2.CRM4T1C060500 3.95 -0.45 -10.23% 0.68 5.250 6.35 13 59
61.000 126.2.CRM4T1C061000 6.40 +3.42 +114.77% 0.63 5.800 6.8 112 127
61.500 126.2.CRM4T1C061500 7.25 +3.35 +85.90% 0.63 6.250 7.3 29 46
62.000 126.2.CRM4T1C062000 4.55 -1.00 -18.02% 0.28 6.800 7.45 2 10
65.000 126.2.CRM4T1C065000 NA NA NA NA 8.550 11.45 NA NA
70.000 126.2.CRM4T1C070000 NA NA NA NA 13.600 16.45 NA NA
75.000 126.2.CRM4T1C075000 NA NA NA NA 18.600 21.8 NA NA
80.000 126.2.CRM4T1C080000 NA NA NA NA 23.600 27.25 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 6:54 PM ET