SALESFORCE.COM Inc

(NYSE: CRM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.60 Up +0.28 +0.53%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 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.CRM4GPC040000 NA NA NA NA 13.200 14.6 NA NA
43.000 126.2.CRM4GPC043000 NA NA NA NA 10.200 10.8 NA NA
44.000 126.2.CRM4GPC044000 NA NA NA NA 9.350 10.15 NA NA
44.500 126.2.CRM4GPC044500 NA NA NA NA 8.850 9.7 NA NA
45.000 126.2.CRM4GPC045000 NA NA NA NA 8.350 9.2 NA NA
45.500 126.2.CRM4GPC045500 NA NA NA NA 7.850 8.65 NA NA
46.000 126.2.CRM4GPC046000 NA NA NA NA 7.350 8.1 NA NA
46.500 126.2.CRM4GPC046500 NA NA NA NA 6.850 7.6 NA NA
47.000 126.2.CRM4GPC047000 NA NA NA NA 6.350 7.1 NA NA
47.500 126.2.CRM4GPC047500 NA NA NA NA 5.850 6.6 NA NA
48.000 126.2.CRM4GPC048000 NA NA NA NA 5.350 6.1 NA NA
48.500 126.2.CRM4GPC048500 5.33 +0.95 +21.69% 0.45 4.900 5.55 3 3
49.000 126.2.CRM4GPC049000 5.60 +5.60 NA 0.50 4.400 5.1 9 9
49.500 126.2.CRM4GPC049500 NA NA NA NA 3.900 4.6 NA NA
50.000 126.2.CRM4GPC050000 5.20 +1.40 +36.84% 0.15 3.400 3.75 11 13
50.500 126.2.CRM4GPC050500 7.25 +1.30 +21.85% 0.30 2.940 3.4 10 43
51.000 126.2.CRM4GPC051000 2.22 -1.63 -42.34% 0.15 2.470 2.75 1 102
51.500 126.2.CRM4GPC051500 2.71 +0.99 +57.56% 0.19 2.000 2.29 38 80
52.000 126.2.CRM4GPC052000 1.83 +0.42 +29.79% 0.21 1.710 1.81 10 56
52.500 126.2.CRM4GPC052500 1.09 -0.85 -43.81% 0.29 1.340 1.39 13 112
53.000 126.2.CRM4GPC053000 1.08 +0.13 +13.68% 0.46 0.970 1.06 18 191
53.500 126.2.CRM4GPC053500 1.00 +0.27 +36.99% 0.64 0.690 0.74 6 221
54.000 126.2.CRM4GPC054000 0.49 +0.01 +2.08% 0.51 0.470 0.51 64 838
54.500 126.2.CRM4GPC054500 0.33 -0.03 -8.33% 0.34 0.310 0.34 220 387
55.000 126.2.CRM4GPC055000 0.21 -0.02 -8.70% 0.22 0.200 0.22 123 161
55.500 126.2.CRM4GPC055500 0.17 +0.03 +21.43% 0.16 0.110 0.16 6 163
56.000 126.2.CRM4GPC056000 0.13 +0.02 +18.18% 0.14 0.070 0.14 36 756
56.500 126.2.CRM4GPC056500 0.06 -0.09 -60.00% 0.11 0.050 0.11 10 107
57.000 126.2.CRM4GPC057000 0.07 +0.02 +40.00% 0.09 0.030 0.09 7 223
57.500 126.2.CRM4GPC057500 0.03 unch unch 0.07 0.030 0.07 4 164
58.000 126.2.CRM4GPC058000 0.03 -0.02 -40.00% 0.07 NA 0.07 15 225
58.500 126.2.CRM4GPC058500 0.05 -0.21 -80.77% 0.06 NA 0.06 27 71
59.000 126.2.CRM4GPC059000 0.05 -0.01 -16.67% 0.05 NA 0.05 142 189
59.500 126.2.CRM4GPC059500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.CRM4GPC060000 0.02 +0.01 +100.00% 0.02 0.010 0.02 45 206
60.500 126.2.CRM4GPC060500 NA NA NA NA NA 0.05 NA NA
61.000 126.2.CRM4GPC061000 0.03 -0.03 -50.00% 0.05 NA 0.05 10 189
61.500 126.2.CRM4GPC061500 NA NA NA NA NA 0.05 NA NA
62.000 126.2.CRM4GPC062000 0.05 +0.04 +400.00% 0.05 NA 0.05 5 127
65.000 126.2.CRM4GPC065000 0.05 +0.05 NA 0.05 NA 0.05 4 4
70.000 126.2.CRM4GPC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.CRM4GPC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.CRM4GPC080000 NA NA NA NA NA 0.04 NA NA
JULY 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.CRM4SPC040000 NA NA NA NA NA 0.04 NA NA
43.000 126.2.CRM4SPC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.CRM4SPC044000 NA NA NA NA NA 0.05 NA NA
44.500 126.2.CRM4SPC044500 0.08 -0.19 -70.37% 0.05 NA 0.05 5 9
45.000 126.2.CRM4SPC045000 0.03 -0.04 -57.14% 0.05 NA 0.05 2 35
45.500 126.2.CRM4SPC045500 0.57 +0.57 NA 0.05 NA 0.05 1 1
46.000 126.2.CRM4SPC046000 0.01 -0.07 -87.50% 0.05 NA 0.05 1 2
46.500 126.2.CRM4SPC046500 0.04 -0.02 -33.33% 0.05 NA 0.05 5 29
47.000 126.2.CRM4SPC047000 0.09 +0.03 +50.00% 0.05 NA 0.05 3 42
47.500 126.2.CRM4SPC047500 0.03 -0.05 -62.50% 0.06 NA 0.06 1 21
48.000 126.2.CRM4SPC048000 0.05 unch unch 0.06 NA 0.06 2 20
48.500 126.2.CRM4SPC048500 0.15 -0.35 -70.00% 0.02 0.010 0.02 15 34
49.000 126.2.CRM4SPC049000 0.11 -0.09 -45.00% 0.04 NA 0.04 2 23
49.500 126.2.CRM4SPC049500 0.05 -0.11 -68.75% 0.05 0.010 0.05 5 445
50.000 126.2.CRM4SPC050000 0.08 -0.17 -68.00% 0.08 0.010 0.08 31 556
50.500 126.2.CRM4SPC050500 0.14 -0.12 -46.15% 0.09 0.030 0.09 2 36
51.000 126.2.CRM4SPC051000 0.20 -0.01 -4.76% 0.11 0.060 0.11 3 109
51.500 126.2.CRM4SPC051500 0.31 -0.14 -31.11% 0.15 0.100 0.15 21 112
52.000 126.2.CRM4SPC052000 0.19 -0.13 -40.63% 0.2 0.160 0.2 27 363
52.500 126.2.CRM4SPC052500 0.25 -0.22 -46.81% 0.3 0.270 0.3 2 231
53.000 126.2.CRM4SPC053000 0.45 -0.21 -31.82% 0.47 0.410 0.47 35 283
53.500 126.2.CRM4SPC053500 0.51 -0.38 -42.70% 0.66 0.610 0.66 84 318
54.000 126.2.CRM4SPC054000 0.91 -0.24 -20.87% 0.50 0.850 0.9 5 475
54.500 126.2.CRM4SPC054500 1.81 +0.30 +19.87% 0.41 1.140 1.31 1 162
55.000 126.2.CRM4SPC055000 1.50 -0.56 -27.18% 0.28 1.450 1.68 5 2,415
55.500 126.2.CRM4SPC055500 2.18 +0.03 +1.40% 0.24 1.750 2.14 101 134
56.000 126.2.CRM4SPC056000 2.39 -0.71 -22.90% 0.31 2.180 2.71 8 92
56.500 126.2.CRM4SPC056500 2.21 -0.03 -1.34% 0.30 2.550 3.2 2 47
57.000 126.2.CRM4SPC057000 3.20 +0.63 +24.51% 0.30 3.000 3.7 11 91
57.500 126.2.CRM4SPC057500 3.90 -0.15 -3.70% 0.25 3.500 4.15 50 201
58.000 126.2.CRM4SPC058000 4.28 -0.25 -5.52% 0.25 4.000 4.65 17 82
58.500 126.2.CRM4SPC058500 5.55 +0.82 +17.34% 0.25 4.450 5.15 2 24
59.000 126.2.CRM4SPC059000 5.05 -0.13 -2.51% 0.25 4.950 5.65 5 33
59.500 126.2.CRM4SPC059500 NA NA NA NA 5.450 6.15 NA NA
60.000 126.2.CRM4SPC060000 3.85 -2.30 -37.40% 0.25 5.900 6.65 23 23
60.500 126.2.CRM4SPC060500 NA NA NA NA 6.400 7.15 NA NA
61.000 126.2.CRM4SPC061000 4.50 +0.50 +12.50% 0.25 6.900 7.65 49 92
61.500 126.2.CRM4SPC061500 NA NA NA NA 7.400 8.15 NA NA
62.000 126.2.CRM4SPC062000 5.20 +0.25 +5.05% 0.30 7.800 8.7 20 36
65.000 126.2.CRM4SPC065000 NA NA NA NA 10.800 11.8 NA NA
70.000 126.2.CRM4SPC070000 NA NA NA NA 15.800 16.8 NA NA
75.000 126.2.CRM4SPC075000 NA NA NA NA 19.450 22.95 NA NA
80.000 126.2.CRM4SPC080000 NA NA NA NA 24.450 28.05 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 3:55 AM ET