SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.09 Up +0.80 +1.37%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.000 126.2.CRM4I5C044000 NA NA NA NA 13.550 16.7 NA NA
45.000 126.2.CRM4I5C045000 NA NA NA NA 12.550 15.7 NA NA
46.000 126.2.CRM4I5C046000 NA NA NA NA 11.550 14.7 NA NA
46.500 126.2.CRM4I5C046500 7.40 +7.40 NA 1.61 10.950 14.2 8 8
47.000 126.2.CRM4I5C047000 NA NA NA NA 10.500 13.7 NA NA
47.500 126.2.CRM4I5C047500 NA NA NA NA 10.000 13.2 NA NA
48.000 126.2.CRM4I5C048000 5.60 +5.60 NA 1.56 9.450 12.65 48 29
48.500 126.2.CRM4I5C048500 5.50 +5.50 NA 1.56 9.000 12.15 18 18
49.000 126.2.CRM4I5C049000 10.39 -0.18 -1.70% 1.61 8.450 11.7 12 10
49.500 126.2.CRM4I5C049500 4.45 unch unch 1.61 7.950 11.2 10 79
50.000 126.2.CRM4I5C050000 10.06 +0.86 +9.35% 0.86 7.900 9.95 1 16
50.500 126.2.CRM4I5C050500 4.75 +0.20 +4.40% 0.86 7.600 9.45 31 32
51.000 126.2.CRM4I5C051000 4.55 +0.31 +7.31% 0.86 7.850 8.95 20 31
51.500 126.2.CRM4I5C051500 3.15 -1.10 -25.88% 0.86 7.350 8.45 12 14
52.000 126.2.CRM4I5C052000 6.50 +2.68 +70.16% 0.86 6.850 7.95 4 144
52.500 126.2.CRM4I5C052500 7.50 +1.25 +20.00% 0.86 6.350 7.45 15 125
53.000 126.2.CRM4I5C053000 5.45 +2.10 +62.69% 0.86 5.850 6.95 24 48
53.500 126.2.CRM4I5C053500 5.27 +2.36 +81.10% 0.31 5.350 5.9 10 10
54.000 126.2.CRM4I5C054000 5.60 +0.41 +7.90% 0.26 4.900 5.35 50 103
54.500 126.2.CRM4I5C054500 5.75 +3.30 +134.69% 0.26 4.400 4.85 24 134
55.000 126.2.CRM4I5C055000 4.50 +1.28 +39.75% 0.26 3.950 4.35 20 256
55.500 126.2.CRM4I5C055500 3.85 -0.90 -18.95% 0.26 3.500 3.85 30 282
56.000 126.2.CRM4I5C056000 3.24 -0.61 -15.84% 0.36 3.000 3.45 15 315
56.500 126.2.CRM4I5C056500 2.95 +0.29 +10.90% 0.27 2.650 2.86 10 185
57.000 126.2.CRM4I5C057000 2.85 +0.91 +46.91% 0.51 2.210 2.6 12 184
57.500 126.2.CRM4I5C057500 2.35 +1.02 +76.69% 0.30 1.800 1.89 32 172
58.000 126.2.CRM4I5C058000 1.53 +0.44 +40.37% 0.41 1.430 1.5 65 269
58.500 126.2.CRM4I5C058500 1.13 +0.37 +48.68% 0.57 1.100 1.16 192 174
59.000 126.2.CRM4I5C059000 0.84 +0.29 +52.73% 0.78 0.810 0.87 216 353
59.500 126.2.CRM4I5C059500 0.60 +0.17 +39.53% 0.62 0.580 0.62 349 282
60.000 126.2.CRM4I5C060000 0.42 +0.13 +44.83% 0.44 0.400 0.44 633 2,102
60.500 126.2.CRM4I5C060500 0.27 -0.02 -6.90% 0.3 0.270 0.3 465 110
61.000 126.2.CRM4I5C061000 0.26 +0.09 +52.94% 0.2 0.180 0.2 313 73
61.500 126.2.CRM4I5C061500 0.14 -0.03 -17.65% 0.18 0.120 0.18 11 500
62.000 126.2.CRM4I5C062000 0.15 +0.03 +25.00% 0.14 0.080 0.14 7 171
62.500 126.2.CRM4I5C062500 0.10 +0.10 NA 0.14 0.060 0.14 220 NA
63.000 126.2.CRM4I5C063000 0.08 +0.01 +14.29% 0.09 0.040 0.09 99 348
63.500 126.2.CRM4I5C063500 NA NA NA NA 0.010 0.08 NA NA
64.000 126.2.CRM4I5C064000 0.06 -0.02 -25.00% 0.1 0.010 0.1 17 23
64.500 126.2.CRM4I5C064500 NA NA NA NA 0.010 0.06 NA NA
65.000 126.2.CRM4I5C065000 0.04 -0.03 -42.86% 0.08 NA 0.08 2 364
65.500 126.2.CRM4I5C065500 NA NA NA NA NA 0.06 NA NA
66.000 126.2.CRM4I5C066000 0.04 -0.03 -42.86% 0.06 NA 0.06 13 9
66.500 126.2.CRM4I5C066500 NA NA NA NA NA 0.06 NA NA
67.000 126.2.CRM4I5C067000 0.06 unch unch 0.06 NA 0.06 4 2
68.000 126.2.CRM4I5C068000 NA NA NA NA NA 0.06 NA NA
69.000 126.2.CRM4I5C069000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.CRM4I5C070000 NA NA NA NA NA 0.05 NA NA
71.000 126.2.CRM4I5C071000 NA NA NA NA NA 0.05 NA NA
72.000 126.2.CRM4I5C072000 NA NA NA NA NA 0.05 NA NA
73.000 126.2.CRM4I5C073000 NA NA NA NA NA 0.05 NA NA
74.000 126.2.CRM4I5C074000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.CRM4I5C075000 NA NA NA NA NA 0.05 NA NA
76.000 126.2.CRM4I5C076000 NA NA NA NA NA 0.05 NA NA
77.000 126.2.CRM4I5C077000 NA NA NA NA NA 0.04 NA NA
78.000 126.2.CRM4I5C078000 NA NA NA NA NA 0.04 NA NA
79.000 126.2.CRM4I5C079000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.CRM4I5C080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.CRM4I5C085000 NA NA NA NA NA 0.04 NA NA
90.000 126.2.CRM4I5C090000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.000 126.2.CRM4U5C044000 NA NA NA NA NA 0.04 NA NA
45.000 126.2.CRM4U5C045000 NA NA NA NA NA 0.04 NA NA
46.000 126.2.CRM4U5C046000 0.02 unch unch 0.04 NA 0.04 1 27
46.500 126.2.CRM4U5C046500 0.01 unch unch 0.05 NA 0.05 4 5
47.000 126.2.CRM4U5C047000 0.05 -0.42 -89.36% 0.05 NA 0.05 6 26
47.500 126.2.CRM4U5C047500 0.01 -0.07 -87.50% 0.03 NA 0.03 2 23
48.000 126.2.CRM4U5C048000 0.03 -0.06 -66.67% 0.06 NA 0.06 5 1,628
48.500 126.2.CRM4U5C048500 0.70 +0.70 NA 0.11 NA 0.11 1 20
49.000 126.2.CRM4U5C049000 0.03 -0.11 -78.57% 0.01 NA 0.01 5 2,276
49.500 126.2.CRM4U5C049500 0.23 -0.68 -74.73% 0.04 NA 0.04 3 45
50.000 126.2.CRM4U5C050000 0.01 -0.22 -95.65% 0.04 NA 0.04 33 289
50.500 126.2.CRM4U5C050500 0.01 -0.07 -87.50% 0.11 NA 0.11 2 1,742
51.000 126.2.CRM4U5C051000 0.04 +0.02 +100.00% 0.02 0.010 0.02 1 765
51.500 126.2.CRM4U5C051500 0.04 +0.03 +300.00% 0.06 NA 0.06 2 1,650
52.000 126.2.CRM4U5C052000 0.04 -0.56 -93.33% 0.05 NA 0.05 49 144
52.500 126.2.CRM4U5C052500 0.05 -0.68 -93.15% 0.05 NA 0.05 10 86
53.000 126.2.CRM4U5C053000 0.02 -0.03 -60.00% 0.03 NA 0.03 6 474
53.500 126.2.CRM4U5C053500 0.10 -0.92 -90.20% 0.07 NA 0.07 9 20
54.000 126.2.CRM4U5C054000 0.03 +0.01 +50.00% 0.05 NA 0.05 34 140
54.500 126.2.CRM4U5C054500 0.06 -0.11 -64.71% 0.13 0.010 0.13 27 58
55.000 126.2.CRM4U5C055000 0.07 unch unch 0.1 0.010 0.1 16 185
55.500 126.2.CRM4U5C055500 0.04 -0.09 -69.23% 0.06 0.030 0.06 216 219
56.000 126.2.CRM4U5C056000 0.09 -0.06 -40.00% 0.09 0.060 0.09 41 35
56.500 126.2.CRM4U5C056500 0.11 -0.14 -56.00% 0.15 0.070 0.15 30 272
57.000 126.2.CRM4U5C057000 0.16 -0.29 -64.44% 0.2 0.140 0.2 26 238
57.500 126.2.CRM4U5C057500 0.24 -0.27 -52.94% 0.27 0.230 0.27 4 199
58.000 126.2.CRM4U5C058000 0.35 -0.33 -48.53% 0.38 0.350 0.38 72 152
58.500 126.2.CRM4U5C058500 0.50 -0.41 -45.05% 0.54 0.500 0.54 107 152
59.000 126.2.CRM4U5C059000 0.73 -0.52 -41.60% 0.76 0.710 0.76 113 313
59.500 126.2.CRM4U5C059500 0.83 -0.67 -44.67% 0.62 0.980 1.03 285 148
60.000 126.2.CRM4U5C060000 0.99 -0.91 -47.89% 0.45 1.290 1.36 70 586
60.500 126.2.CRM4U5C060500 1.62 -0.12 -6.90% 0.33 1.650 1.74 16 71
61.000 126.2.CRM4U5C061000 1.70 -0.41 -19.43% 0.24 1.850 2.15 25 103
61.500 126.2.CRM4U5C061500 2.30 -0.06 -2.54% 0.18 2.160 2.59 40 214
62.000 126.2.CRM4U5C062000 2.42 -1.24 -33.88% 0.14 2.300 3.05 2 166
62.500 126.2.CRM4U5C062500 NA NA NA NA 2.720 3.55 NA NA
63.000 126.2.CRM4U5C063000 NA NA NA NA 3.150 4.05 NA NA
63.500 126.2.CRM4U5C063500 NA NA NA NA 3.650 4.6 NA NA
64.000 126.2.CRM4U5C064000 NA NA NA NA 4.100 5.1 NA NA
64.500 126.2.CRM4U5C064500 NA NA NA NA 4.600 5.65 NA NA
65.000 126.2.CRM4U5C065000 NA NA NA NA 5.100 6.15 NA NA
65.500 126.2.CRM4U5C065500 NA NA NA NA 5.600 6.65 NA NA
66.000 126.2.CRM4U5C066000 NA NA NA NA 6.050 7.15 NA NA
66.500 126.2.CRM4U5C066500 NA NA NA NA 6.550 7.7 NA NA
67.000 126.2.CRM4U5C067000 NA NA NA NA 7.050 8.2 NA NA
68.000 126.2.CRM4U5C068000 NA NA NA NA 8.050 9.15 NA NA
69.000 126.2.CRM4U5C069000 NA NA NA NA 9.000 10.1 NA NA
70.000 126.2.CRM4U5C070000 NA NA NA NA 9.300 12 NA NA
71.000 126.2.CRM4U5C071000 NA NA NA NA 10.300 12.55 NA NA
72.000 126.2.CRM4U5C072000 NA NA NA NA 11.300 14.25 NA NA
73.000 126.2.CRM4U5C073000 NA NA NA NA 12.300 14.55 NA NA
74.000 126.2.CRM4U5C074000 NA NA NA NA 13.300 15.4 NA NA
75.000 126.2.CRM4U5C075000 NA NA NA NA 14.300 17 NA NA
76.000 126.2.CRM4U5C076000 NA NA NA NA 15.300 17.4 NA NA
77.000 126.2.CRM4U5C077000 NA NA NA NA 16.300 18.4 NA NA
78.000 126.2.CRM4U5C078000 NA NA NA NA 17.300 19.9 NA NA
79.000 126.2.CRM4U5C079000 NA NA NA NA 18.300 21.55 NA NA
80.000 126.2.CRM4U5C080000 NA NA NA NA 19.300 22.55 NA NA
85.000 126.2.CRM4U5C085000 NA NA NA NA 24.300 27.55 NA NA
90.000 126.2.CRM4U5C090000 NA NA NA NA 29.300 32.5 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 5:34 AM ET