$58.09 -0.10 (-0.17%) Salesforce.com Inc - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 58.09
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.17%)
Prev Close: 58.19
Open: 57.29
Bid: 57.00
Ask: 59.00
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1428K40 16.70 0.00 15.75 142.0 18.70 85.0 0.0 0
45.00 CRM1428K45 12.50 0.00 10.75 142.0 13.45 142.0 0.0 0
45.50 CRM1428K45.5 11.80 0.00 10.25 90.0 12.80 55.0 0.0 0
46.00 CRM1428K46 11.40 0.00 9.75 58.0 12.60 142.0 0.0 0
46.50 CRM1428K46.5 17.45 6.50 9.30 142.0 12.55 85.0 10.0 10
47.00 CRM1428K47 10.55 0.00 8.75 142.0 11.55 52.0 0.0 0
47.50 CRM1428K47.5 9.85 0.00 9.90 1.0 10.80 46.0 0.0 0
48.00 CRM1428K48 9.50 0.00 9.30 12.0 10.30 99.0 0.0 0
48.50 CRM1428K48.5 9.05 0.00 8.70 95.0 9.80 169.0 0.0 0
49.00 CRM1428K49 7.36 -1.29 8.20 2.0 9.35 127.0 1.0 1
49.50 CRM1428K49.5 8.15 0.00 7.80 209.0 8.80 512.0 0.0 0
50.00 CRM1428K50 7.65 0.00 7.15 526.0 8.30 320.0 0.0 0
50.50 CRM1428K50.5 7.00 0.00 6.75 150.0 7.80 495.0 0.0 0
51.00 CRM1428K51 6.65 0.00 6.40 475.0 7.30 471.0 0.0 0
51.50 CRM1428K51.5 6.10 0.00 5.70 592.0 6.80 402.0 0.0 0
52.00 CRM1428K52 6.70 1.05 5.40 533.0 6.30 419.0 10.0 10
52.50 CRM1428K52.5 6.25 0.00 4.90 566.0 5.80 379.0 10.0 20
53.00 CRM1428K53 5.75 0.00 4.45 555.0 5.30 261.0 9.0 32
53.50 CRM1428K53.5 5.05 0.00 3.85 1143.0 4.80 732.0 23.0 261
54.00 CRM1428K54 4.40 0.00 3.35 1022.0 4.30 863.0 32.0 379
54.50 CRM1428K54.5 4.05 0.00 3.00 1167.0 3.80 435.0 32.0 398
55.00 CRM1428K55 7.72 4.96 2.51 566.0 3.35 434.0 2.0 20
55.50 CRM1428K55.5 2.30 0.00 2.04 721.0 2.83 214.0 20.0 20
56.00 CRM1428K56 4.10 2.04 1.79 878.0 2.34 183.0 9.0 10
56.50 CRM1428K56.5 1.41 -0.29 1.70 77.0 1.84 553.0 61.0 6
57.00 CRM1428K57 0.88 -0.40 1.28 37.0 1.34 72.0 19.0 45
57.50 CRM1428K57.5 0.67 -0.46 0.92 57.0 0.98 53.0 214.0 118
58.00 CRM1428K58 0.55 -0.23 0.61 20.0 0.69 49.0 208.0 168
58.50 CRM1428K58.5 0.40 -0.23 0.37 152.0 0.43 72.0 226.0 195
59.00 CRM1428K59 0.21 -0.18 0.22 20.0 0.25 54.0 222.0 260
59.50 CRM1428K59.5 0.14 -0.20 0.11 459.0 0.17 1067.0 17.0 133
60.00 CRM1428K60 0.08 -0.08 0.06 53.0 0.10 767.0 8.0 300
60.50 CRM1428K60.5 0.10 0.00 0.02 505.0 0.12 886.0 139.0 270
61.00 CRM1428K61 0.05 -0.15 0.01 106.0 0.05 576.0 4.0 257
61.50 CRM1428K61.5 0.10 0.00 0.01 36.0 0.14 1330.0 15.0 146
62.00 CRM1428K62 0.05 0.02 0.01 74.0 0.09 743.0 2.0 146
62.50 CRM1428K62.5 0.20 0.18 0.01 58.0 0.07 748.0 5.0 133
63.00 CRM1428K63 0.03 0.02 0.01 23.0 0.03 46.0 2.0 156
63.50 CRM1428K63.5 0.01 0.00 0.01 36.0 0.01 3.0 4.0 53
64.00 CRM1428K64 0.05 0.04 0.01 10.0 0.05 670.0 22.0 298
64.50 CRM1428K64.5 0.06 0.05 0.01 10.0 0.14 784.0 11.0 250
65.00 CRM1428K65 0.02 0.01 0.01 10.0 0.05 618.0 1.0 869
65.50 CRM1428K65.5 0.02 0.01 0.01 10.0 0.09 232.0 3.0 94
66.00 CRM1428K66 0.07 0.00 0.01 25.0 0.14 903.0 1.0 286
66.50 CRM1428K66.5 0.45 0.44 0.01 4.0 0.14 760.0 4.0 17
67.00 CRM1428K67 0.04 -0.10 0.01 31.0 0.05 268.0 8.0 58
67.50 CRM1428K67.5 0.03 -0.11 0.01 3.0 0.14 849.0 13.0 23
68.00 CRM1428K68 0.07 0.00 0.15 503.0 0.14 782.0 4.0 20
68.50 CRM1428K68.5 0.74 0.60 0.12 803.0 0.13 735.0 19.0 19
69.00 CRM1428K69 0.14 0.00 0.09 802.0 0.13 791.0 0.0 0
69.50 CRM1428K69.5 0.15 0.01 0.07 587.0 0.14 1294.0 100.0 100
70.00 CRM1428K70 0.03 -0.11 0.07 141.0 0.13 869.0 5.0 12
70.50 CRM1428K70.5 0.15 0.00 0.03 666.0 0.13 814.0 0.0 0
71.00 CRM1428K71 0.10 -0.04 0.02 665.0 0.14 934.0 1.0 1
71.50 CRM1428K71.5 0.14 0.00 0.02 164.0 0.13 955.0 0.0 0
72.00 CRM1428K72 0.14 0.00 0.02 427.0 0.13 957.0 0.0 0
72.50 CRM1428K72.5 0.14 0.00 0.01 141.0 0.10 751.0 0.0 0
73.00 CRM1428K73 0.14 0.00 0.01 110.0 0.13 787.0 0.0 0
73.50 CRM1428K73.5 0.14 0.00 0.01 49.0 0.13 744.0 0.0 0
74.00 CRM1428K74 0.14 0.00 0.01 25.0 0.13 409.0 0.0 0
74.50 CRM1428K74.5 0.14 0.00 0.01 10.0 0.13 597.0 0.0 0
75.00 CRM1428K75 0.10 0.01 0.01 10.0 0.13 997.0 4.0 4

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1428W40 0.14 0.00 0.01 10.0 0.14 685.0 0.0 0
45.00 CRM1428W45 0.90 0.76 0.01 10.0 0.15 695.0 1.0 1
45.50 CRM1428W45.5 0.14 0.00 0.01 10.0 0.13 664.0 0.0 0
46.00 CRM1428W46 0.14 0.00 0.01 10.0 0.13 840.0 0.0 0
46.50 CRM1428W46.5 0.17 0.00 0.01 10.0 0.13 709.0 0.0 0
47.00 CRM1428W47 1.10 1.08 0.01 10.0 0.11 685.0 1.0 1
47.50 CRM1428W47.5 1.18 1.03 0.01 10.0 0.13 636.0 2.0 2
48.00 CRM1428W48 0.15 0.00 0.01 10.0 0.14 683.0 0.0 0
48.50 CRM1428W48.5 0.14 0.00 0.01 369.0 0.14 662.0 0.0 0
49.00 CRM1428W49 0.11 -0.02 0.01 436.0 0.14 654.0 10.0 16
49.50 CRM1428W49.5 1.71 1.54 0.01 540.0 0.14 667.0 1.0 1
50.00 CRM1428W50 1.10 1.05 0.03 658.0 0.03 48.0 3.0 87
50.50 CRM1428W50.5 1.22 1.07 0.03 615.0 0.15 730.0 3.0 13
51.00 CRM1428W51 0.18 0.08 0.01 2.0 0.12 860.0 10.0 13
51.50 CRM1428W51.5 2.55 2.37 0.01 10.0 0.15 915.0 23.0 25
52.00 CRM1428W52 0.14 0.13 0.01 27.0 0.03 10.0 2.0 27
52.50 CRM1428W52.5 0.04 0.00 0.01 51.0 0.05 221.0 20.0 26
53.00 CRM1428W53 0.21 0.20 0.01 91.0 0.12 1023.0 31.0 31
53.50 CRM1428W53.5 0.83 0.81 0.02 54.0 0.19 1435.0 5.0 7
54.00 CRM1428W54 0.09 0.00 0.03 147.0 0.14 1297.0 2.0 619
54.50 CRM1428W54.5 0.25 0.21 0.04 73.0 0.16 1445.0 2.0 3
55.00 CRM1428W55 0.11 0.07 0.04 80.0 0.11 880.0 34.0 64
55.50 CRM1428W55.5 0.16 0.10 0.05 83.0 0.16 1000.0 13.0 266
56.00 CRM1428W56 0.09 -0.13 0.06 125.0 0.11 459.0 117.0 457
56.50 CRM1428W56.5 0.17 -0.14 0.10 243.0 0.13 10.0 828.0 90
57.00 CRM1428W57 0.20 -0.18 0.18 247.0 0.21 20.0 322.0 254
57.50 CRM1428W57.5 0.41 -0.14 0.29 350.0 0.38 1127.0 63.0 160
58.00 CRM1428W58 0.75 0.10 0.49 268.0 0.62 1340.0 90.0 309
58.50 CRM1428W58.5 0.80 -0.19 0.75 201.0 0.86 898.0 21.0 189
59.00 CRM1428W59 1.70 0.38 1.10 31.0 1.17 114.0 7.0 215
59.50 CRM1428W59.5 1.74 -0.21 1.46 67.0 1.59 448.0 51.0 150
60.00 CRM1428W60 2.08 -0.04 1.79 1237.0 2.04 388.0 2.0 268
60.50 CRM1428W60.5 3.10 0.50 2.26 456.0 2.58 303.0 2.0 56
61.00 CRM1428W61 3.70 0.43 2.76 816.0 3.10 1033.0 1.0 107
61.50 CRM1428W61.5 4.20 0.42 3.20 427.0 3.60 572.0 4.0 49
62.00 CRM1428W62 4.25 0.35 3.70 1008.0 4.10 1106.0 25.0 59
62.50 CRM1428W62.5 4.35 0.00 4.20 478.0 4.70 673.0 10.0 77
63.00 CRM1428W63 5.08 0.00 4.70 139.0 5.10 178.0 49.0 96
63.50 CRM1428W63.5 5.05 0.65 5.20 51.0 5.60 112.0 2.0 31
64.00 CRM1428W64 5.20 0.35 5.70 57.0 6.10 112.0 5.0 39
64.50 CRM1428W64.5 3.30 -2.80 6.20 51.0 6.60 112.0 14.0 14
65.00 CRM1428W65 6.00 0.00 6.70 56.0 7.05 41.0 2.0 81
65.50 CRM1428W65.5 3.90 -2.35 7.20 17.0 7.60 112.0 21.0 21
66.00 CRM1428W66 6.86 0.00 7.70 17.0 8.10 112.0 1.0 1
66.50 CRM1428W66.5 3.85 -3.45 8.20 37.0 8.60 46.0 14.0 23
67.00 CRM1428W67 8.58 0.83 8.70 53.0 9.10 56.0 10.0 10
67.50 CRM1428W67.5 4.55 -4.60 9.20 21.0 9.60 112.0 17.0 17
68.00 CRM1428W68 8.80 0.00 9.65 16.0 10.10 112.0 0.0 0
68.50 CRM1428W68.5 5.90 -3.30 10.15 17.0 10.60 112.0 10.0 10
69.00 CRM1428W69 9.70 0.00 10.40 56.0 11.05 41.0 0.0 0
69.50 CRM1428W69.5 10.15 0.00 11.15 20.0 11.65 116.0 0.0 0
70.00 CRM1428W70 10.75 0.00 11.65 56.0 12.05 41.0 0.0 0
70.50 CRM1428W70.5 11.25 0.00 12.15 56.0 12.55 41.0 0.0 0
71.00 CRM1428W71 11.75 0.00 12.00 142.0 13.10 46.0 0.0 0
71.50 CRM1428W71.5 12.05 0.00 12.55 112.0 14.00 112.0 0.0 0
72.00 CRM1428W72 12.75 0.00 13.05 142.0 14.10 142.0 0.0 0
72.50 CRM1428W72.5 12.75 0.00 13.65 142.0 15.05 30.0 0.0 0
73.00 CRM1428W73 13.30 0.00 14.05 142.0 15.50 142.0 0.0 0
73.50 CRM1428W73.5 14.15 0.00 14.55 213.0 16.05 142.0 0.0 0
74.00 CRM1428W74 13.95 0.00 14.90 213.0 16.55 142.0 0.0 0
74.50 CRM1428W74.5 14.75 0.00 15.55 142.0 17.00 151.0 0.0 0
75.00 CRM1428W75 15.10 0.00 15.75 142.0 17.20 142.0 0.0 0