SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.73 Down -0.91 -1.64%
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 13.000 15.75 NA NA
43.000 126.2.CRM4DPC043000 NA NA NA NA 10.150 12.75 NA NA
44.000 126.2.CRM4DPC044000 NA NA NA NA 9.150 11.75 NA NA
45.000 126.2.CRM4DPC045000 NA NA NA NA 8.050 10.75 NA NA
46.000 126.2.CRM4DPC046000 NA NA NA NA 7.050 9.75 NA NA
47.000 126.2.CRM4DPC047000 NA NA NA NA 7.150 8.25 NA NA
48.000 126.2.CRM4DPC048000 NA NA NA NA 4.950 7.75 NA NA
48.500 126.2.CRM4DPC048500 NA NA NA NA 5.250 6.75 NA NA
49.000 126.2.CRM4DPC049000 NA NA NA NA 4.750 6.25 NA NA
49.500 126.2.CRM4DPC049500 7.90 +7.90 NA 0.42 4.800 5.65 10 10
50.000 126.2.CRM4DPC050000 7.35 +2.20 +42.72% 0.42 4.250 5.15 2 189
50.500 126.2.CRM4DPC050500 5.70 -0.30 -5.00% 0.42 3.850 4.65 42 32
51.000 126.2.CRM4DPC051000 NA NA NA NA 3.250 4.25 NA NA
51.500 126.2.CRM4DPC051500 NA NA NA NA 2.790 3.75 NA NA
52.000 126.2.CRM4DPC052000 4.00 +4.00 NA 0.47 2.320 3.2 21 21
52.500 126.2.CRM4DPC052500 3.44 +3.44 NA 0.19 1.880 2.42 20 20
53.000 126.2.CRM4DPC053000 1.35 -0.43 -24.16% 0.21 1.530 1.94 75 245
53.500 126.2.CRM4DPC053500 1.50 -0.52 -25.74% 0.08 1.210 1.31 55 20
54.000 126.2.CRM4DPC054000 0.87 -1.05 -54.69% 0.22 0.910 0.95 203 272
54.500 126.2.CRM4DPC054500 0.59 -0.81 -57.86% 0.38 0.580 0.61 219 39
55.000 126.2.CRM4DPC055000 0.36 -0.75 -67.57% 0.34 0.330 0.34 448 375
55.500 126.2.CRM4DPC055500 0.22 -0.55 -71.43% 0.19 0.170 0.19 170 257
56.000 126.2.CRM4DPC056000 0.09 -0.44 -83.02% 0.1 0.070 0.1 781 858
56.500 126.2.CRM4DPC056500 0.10 -0.29 -74.36% 0.05 0.030 0.05 51 254
57.000 126.2.CRM4DPC057000 0.03 -0.21 -87.50% 0.03 0.010 0.03 16 476
57.500 126.2.CRM4DPC057500 0.02 -0.11 -84.62% 0.02 NA 0.02 5 246
58.000 126.2.CRM4DPC058000 0.02 -0.05 -71.43% 0.03 0.010 0.03 8 986
58.500 126.2.CRM4DPC058500 0.27 +0.12 +80.00% 0.05 NA 0.05 67 382
59.000 126.2.CRM4DPC059000 0.03 +0.02 +200.00% 0.05 NA 0.05 258 692
59.500 126.2.CRM4DPC059500 0.01 -0.09 -90.00% 0.03 NA 0.03 17 119
60.000 126.2.CRM4DPC060000 0.01 -0.02 -66.67% 0.03 NA 0.03 115 1,305
60.500 126.2.CRM4DPC060500 0.03 -0.06 -66.67% 0.03 NA 0.03 10 242
61.000 126.2.CRM4DPC061000 0.04 -0.06 -60.00% 0.03 NA 0.03 13 254
61.500 126.2.CRM4DPC061500 0.01 -0.09 -90.00% 0.02 NA 0.02 22 86
62.000 126.2.CRM4DPC062000 0.01 -0.03 -75.00% 0.02 NA 0.02 3 288
62.500 126.2.CRM4DPC062500 0.05 -0.03 -37.50% 0.04 NA 0.04 2 245
63.000 126.2.CRM4DPC063000 0.01 -0.02 -66.67% 0.12 NA 0.12 1 1,090
63.500 126.2.CRM4DPC063500 0.04 -0.10 -71.43% 0.12 NA 0.12 155 311
64.000 126.2.CRM4DPC064000 0.04 +0.02 +100.00% 0.12 NA 0.12 10 975
64.500 126.2.CRM4DPC064500 0.03 -0.02 -40.00% 0.12 NA 0.12 121 216
65.000 126.2.CRM4DPC065000 0.02 unch unch 0.09 NA 0.09 10 82
65.500 126.2.CRM4DPC065500 0.02 +0.02 NA 0.12 NA 0.12 29 28
66.000 126.2.CRM4DPC066000 0.01 -0.01 -50.00% 0.12 NA 0.12 2 49
66.500 126.2.CRM4DPC066500 0.09 +0.01 +12.50% 0.12 NA 0.12 1 786
67.000 126.2.CRM4DPC067000 0.16 -0.18 -52.94% 0.12 NA 0.12 1 10
67.500 126.2.CRM4DPC067500 0.09 -0.12 -57.14% 0.12 NA 0.12 10 163
68.000 126.2.CRM4DPC068000 0.05 -0.08 -61.54% 0.12 NA 0.12 20 67
69.000 126.2.CRM4DPC069000 0.56 -0.09 -13.85% 0.12 NA 0.12 4 10
70.000 126.2.CRM4DPC070000 NA NA NA NA NA 0.12 NA NA
71.000 126.2.CRM4DPC071000 0.07 +0.02 +40.00% 0.12 NA 0.12 40 165
72.000 126.2.CRM4DPC072000 0.40 +0.10 +33.33% 0.12 NA 0.12 20 5
72.500 126.2.CRM4DPC072500 0.06 unch unch 0.09 NA 0.09 97 232
75.000 126.2.CRM4DPC075000 0.06 -0.06 -50.00% 0.12 NA 0.12 50 52
80.000 126.2.CRM4DPC080000 NA NA NA NA NA 0.12 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 0.12 NA 0.12 1 1
43.000 126.2.CRM4PPC043000 NA NA NA NA NA 0.12 NA NA
44.000 126.2.CRM4PPC044000 NA NA NA NA NA 0.12 NA NA
45.000 126.2.CRM4PPC045000 0.01 -0.02 -66.67% 0.05 NA 0.05 1 98
46.000 126.2.CRM4PPC046000 NA NA NA NA NA 0.12 NA NA
47.000 126.2.CRM4PPC047000 NA NA NA NA NA 0.13 NA NA
48.000 126.2.CRM4PPC048000 0.03 +0.03 NA 0.13 NA 0.13 1 1
48.500 126.2.CRM4PPC048500 NA NA NA NA NA 0.13 NA NA
49.000 126.2.CRM4PPC049000 NA NA NA NA NA 0.09 NA NA
49.500 126.2.CRM4PPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.CRM4PPC050000 0.01 -0.01 -50.00% 0.03 NA 0.03 5 583
50.500 126.2.CRM4PPC050500 NA NA NA NA NA 0.12 NA NA
51.000 126.2.CRM4PPC051000 0.15 +0.15 NA 0.1 NA 0.1 15 15
51.500 126.2.CRM4PPC051500 NA NA NA NA NA 0.1 NA NA
52.000 126.2.CRM4PPC052000 0.06 -0.09 -60.00% 0.04 0.010 0.04 85 39
52.500 126.2.CRM4PPC052500 0.16 +0.10 +166.67% 0.05 0.030 0.05 146 35
53.000 126.2.CRM4PPC053000 0.08 -0.02 -20.00% 0.09 0.060 0.09 372 392
53.500 126.2.CRM4PPC053500 0.18 +0.02 +12.50% 0.14 0.120 0.14 87 50
54.000 126.2.CRM4PPC054000 0.24 +0.09 +60.00% 0.25 0.220 0.25 642 273
54.500 126.2.CRM4PPC054500 0.36 unch unch 0.42 0.390 0.42 55 85
55.000 126.2.CRM4PPC055000 0.63 +0.23 +57.50% 0.39 0.630 0.66 237 1,372
55.500 126.2.CRM4PPC055500 1.00 +0.41 +69.49% 0.24 0.930 1.01 774 884
56.000 126.2.CRM4PPC056000 1.52 +0.72 +90.00% 0.20 1.230 1.47 68 457
56.500 126.2.CRM4PPC056500 1.82 +0.71 +63.96% 0.13 1.770 1.9 52 201
57.000 126.2.CRM4PPC057000 2.40 +1.20 +100.00% 0.17 2.280 2.44 11 169
57.500 126.2.CRM4PPC057500 2.90 +1.05 +56.76% 0.23 2.400 3 14 193
58.000 126.2.CRM4PPC058000 3.50 +1.28 +57.66% 0.18 2.820 3.45 4 61
58.500 126.2.CRM4PPC058500 3.20 +0.55 +20.75% 0.53 3.350 4.3 10 28
59.000 126.2.CRM4PPC059000 4.31 +1.16 +36.83% 0.23 4.050 4.5 4 26
59.500 126.2.CRM4PPC059500 5.73 +2.53 +79.06% 0.23 4.350 5 3 106
60.000 126.2.CRM4PPC060000 5.36 +1.49 +38.50% 0.23 4.850 5.5 9 152
60.500 126.2.CRM4PPC060500 4.65 +1.60 +52.46% 0.18 5.350 5.95 10 79
61.000 126.2.CRM4PPC061000 4.10 -1.80 -30.51% 0.43 5.750 6.7 10 112
61.500 126.2.CRM4PPC061500 5.15 -0.31 -5.68% 0.18 6.250 6.95 3 44
62.000 126.2.CRM4PPC062000 8.26 +3.07 +59.15% 0.18 6.750 7.45 7 13
62.500 126.2.CRM4PPC062500 6.47 -0.42 -6.10% 0.43 7.350 8.2 4 56
63.000 126.2.CRM4PPC063000 6.35 +1.78 +38.95% 0.43 7.850 8.7 2 74
63.500 126.2.CRM4PPC063500 5.55 -1.20 -17.78% 0.43 8.600 9.2 31 110
64.000 126.2.CRM4PPC064000 7.85 +3.20 +68.82% 1.98 8.550 11.25 21 31
64.500 126.2.CRM4PPC064500 6.70 +0.10 +1.52% 0.53 9.500 10.3 3 24
65.000 126.2.CRM4PPC065000 7.71 +0.31 +4.19% 1.83 9.050 12.1 2 7
65.500 126.2.CRM4PPC065500 6.00 +0.85 +16.50% 0.33 10.350 11.1 11 11
66.000 126.2.CRM4PPC066000 6.00 -0.05 -0.83% 1.48 10.250 12.75 3 16
66.500 126.2.CRM4PPC066500 6.40 -0.75 -10.49% 1.48 10.800 13.25 10 7
67.000 126.2.CRM4PPC067000 6.90 -0.45 -6.12% 1.53 11.250 13.8 10 8
67.500 126.2.CRM4PPC067500 7.30 unch unch 0.48 12.350 13.25 11 7
68.000 126.2.CRM4PPC068000 7.60 -0.15 -1.94% 0.33 12.850 13.6 10 18
69.000 126.2.CRM4PPC069000 8.55 +0.15 +1.79% 0.53 13.850 14.8 10 20
70.000 126.2.CRM4PPC070000 9.30 +9.30 NA 1.68 14.700 16.95 40 40
71.000 126.2.CRM4PPC071000 NA NA NA NA 15.300 18.2 NA NA
72.000 126.2.CRM4PPC072000 NA NA NA NA 16.300 19.05 NA NA
72.500 126.2.CRM4PPC072500 NA NA NA NA 16.850 19.8 NA NA
75.000 126.2.CRM4PPC075000 NA NA NA NA 18.400 22.3 NA NA
80.000 126.2.CRM4PPC080000 NA NA NA NA 23.550 27.15 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 8:43 PM ET