Salesforce.com Inc $57.08

up +0.97


22/4/2014 06:40 PM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Last Trade: 57.08
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.97 (1.73 %)
Prev Close: 56.11
Open: 56.02
Bid: 57.08
Ask: 57.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CRM Trend Analysis - it has outperformed the S&P 500 by 21%
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1425D40 14.45 0.00 14.90 21.0 18.40 20.0 0.0 0
43.00 CRM1425D43 11.05 0.00 11.90 21.0 15.30 20.0 0.0 0
44.00 CRM1425D44 10.50 0.00 10.90 21.0 14.50 21.0 0.0 0
45.00 CRM1425D45 9.60 0.00 9.90 21.0 13.55 34.0 0.0 0
46.00 CRM1425D46 8.70 0.00 9.85 58.0 11.55 49.0 0.0 0
47.00 CRM1425D47 7.70 0.00 8.85 51.0 10.45 49.0 0.0 0
48.00 CRM1425D48 6.70 0.00 7.85 98.0 9.45 66.0 0.0 0
48.50 CRM1425D48.5 6.25 0.00 7.30 91.0 8.95 66.0 0.0 0
49.00 CRM1425D49 5.70 0.00 6.80 87.0 8.45 66.0 0.0 0
49.50 CRM1425D49.5 7.90 2.65 6.35 92.0 7.95 66.0 10.0 0
50.00 CRM1425D50 7.35 1.70 6.30 547.0 7.35 1205.0 2.0 191
50.50 CRM1425D50.5 6.00 0.30 5.85 272.0 6.95 150.0 1.0 32
51.00 CRM1425D51 3.80 0.00 4.90 98.0 6.45 69.0 0.0 0
51.50 CRM1425D51.5 3.95 0.00 4.45 155.0 5.95 66.0 0.0 0
52.00 CRM1425D52 4.00 0.30 4.35 100.0 5.50 85.0 21.0 21
52.50 CRM1425D52.5 3.44 0.00 3.85 103.0 5.00 95.0 0.0 20
53.00 CRM1425D53 1.78 -1.02 3.40 707.0 4.50 1409.0 155.0 245
53.50 CRM1425D53.5 2.56 -0.54 2.94 109.0 4.00 98.0 11.0 11
54.00 CRM1425D54 2.09 0.04 2.48 575.0 3.40 1337.0 6.0 272
54.50 CRM1425D54.5 1.83 0.02 2.44 458.0 2.85 372.0 10.0 11
55.00 CRM1425D55 1.98 0.49 2.09 555.0 2.34 987.0 5.0 405
55.50 CRM1425D55.5 1.52 0.28 1.74 46.0 1.92 305.0 57.0 206
56.00 CRM1425D56 1.31 0.41 1.35 41.0 1.43 49.0 204.0 592
56.50 CRM1425D56.5 1.07 0.40 1.01 116.0 1.08 65.0 52.0 236
57.00 CRM1425D57 0.74 0.27 0.72 128.0 0.78 33.0 238.0 484
57.50 CRM1425D57.5 0.50 0.13 0.50 41.0 0.54 22.0 142.0 195
58.00 CRM1425D58 0.33 0.11 0.32 121.0 0.36 22.0 892.0 279
58.50 CRM1425D58.5 0.27 0.12 0.19 161.0 0.24 525.0 77.0 356
59.00 CRM1425D59 0.12 0.00 0.11 108.0 0.13 20.0 668.0 261
59.50 CRM1425D59.5 0.10 0.04 0.06 108.0 0.10 269.0 1.0 120
60.00 CRM1425D60 0.07 0.01 0.04 10.0 0.07 310.0 58.0 1,263
60.50 CRM1425D60.5 0.09 0.06 0.01 220.0 0.08 752.0 16.0 242
61.00 CRM1425D61 0.10 0.06 0.06 77.0 0.08 694.0 50.0 254
61.50 CRM1425D61.5 0.10 0.09 0.01 11.0 0.07 651.0 1.0 71
62.00 CRM1425D62 0.04 -0.01 0.01 1.0 0.06 534.0 3.0 289
62.50 CRM1425D62.5 0.05 -0.03 0.01 400.0 0.07 652.0 4.0 245
63.00 CRM1425D63 0.03 -0.04 0.01 3.0 0.05 303.0 3.0 1,094
63.50 CRM1425D63.5 0.04 -0.03 0.01 78.0 0.06 752.0 155.0 311
64.00 CRM1425D64 0.04 0.02 0.01 35.0 0.05 622.0 10.0 985
64.50 CRM1425D64.5 0.03 -0.01 0.01 55.0 0.05 654.0 116.0 216
65.00 CRM1425D65 0.02 0.00 0.01 11.0 0.03 177.0 10.0 82
65.50 CRM1425D65.5 0.02 -0.02 0.01 25.0 0.04 241.0 29.0 28
66.00 CRM1425D66 0.01 -0.04 0.01 90.0 0.04 237.0 2.0 49
66.50 CRM1425D66.5 0.09 0.03 0.01 39.0 0.06 573.0 1.0 786
67.00 CRM1425D67 0.16 0.11 0.01 39.0 0.06 244.0 1.0 10
67.50 CRM1425D67.5 0.09 0.04 0.01 10.0 0.06 559.0 10.0 163
68.00 CRM1425D68 0.05 0.00 0.01 10.0 0.06 250.0 20.0 67
69.00 CRM1425D69 0.56 0.41 0.02 215.0 0.15 1317.0 4.0 10
70.00 CRM1425D70 0.15 0.00 0.02 106.0 0.16 1239.0 0.0 0
71.00 CRM1425D71 0.07 0.02 0.01 290.0 0.06 560.0 40.0 165
72.00 CRM1425D72 0.40 0.35 0.01 150.0 0.06 255.0 20.0 5
72.50 CRM1425D72.5 0.06 0.01 0.01 108.0 0.06 662.0 97.0 232
75.00 CRM1425D75 0.06 0.01 0.01 46.0 0.06 185.0 50.0 52
80.00 CRM1425D80 0.15 0.00 0.00 0.0 0.15 454.0 0.0 0

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1425P40 0.02 -0.05 0.00 0.0 0.06 238.0 1.0 1
43.00 CRM1425P43 0.15 0.00 0.01 10.0 0.09 338.0 0.0 0
44.00 CRM1425P44 0.15 0.00 0.01 63.0 0.09 314.0 0.0 0
45.00 CRM1425P45 0.01 -0.01 0.01 139.0 0.02 22.0 1.0 99
46.00 CRM1425P46 0.03 0.00 0.01 155.0 0.12 666.0 0.0 0
47.00 CRM1425P47 0.03 0.00 0.02 120.0 0.02 1.0 0.0 0
48.00 CRM1425P48 0.03 0.00 0.03 33.0 0.03 1.0 0.0 1
48.50 CRM1425P48.5 0.01 0.00 0.04 2.0 0.03 1.0 0.0 0
49.00 CRM1425P49 0.01 0.00 0.04 74.0 0.03 85.0 0.0 0
49.50 CRM1425P49.5 0.01 0.00 0.04 92.0 0.03 85.0 0.0 0
50.00 CRM1425P50 0.01 -0.06 0.01 35.0 0.03 81.0 2.0 573
50.50 CRM1425P50.5 0.03 0.00 0.01 22.0 0.05 22.0 0.0 0
51.00 CRM1425P51 0.15 0.10 0.01 60.0 0.10 103.0 15.0 15
51.50 CRM1425P51.5 0.06 0.00 0.01 53.0 0.12 702.0 0.0 0
52.00 CRM1425P52 0.15 0.08 0.02 36.0 0.10 1117.0 39.0 39
52.50 CRM1425P52.5 0.29 0.16 0.02 87.0 0.10 813.0 25.0 35
53.00 CRM1425P53 0.05 -0.13 0.03 52.0 0.06 440.0 46.0 390
53.50 CRM1425P53.5 0.05 -0.17 0.04 78.0 0.08 787.0 10.0 44
54.00 CRM1425P54 0.10 -0.27 0.05 141.0 0.10 712.0 2.0 275
54.50 CRM1425P54.5 0.12 -0.24 0.07 316.0 0.12 384.0 1.0 55
55.00 CRM1425P55 0.13 -0.39 0.13 91.0 0.17 76.0 220.0 1,202
55.50 CRM1425P55.5 0.85 0.20 0.21 10.0 0.23 10.0 68.0 114
56.00 CRM1425P56 0.29 -0.63 0.31 148.0 0.35 71.0 117.0 196
56.50 CRM1425P56.5 0.48 -0.67 0.44 22.0 0.50 12.0 110.0 164
57.00 CRM1425P57 0.72 -0.86 0.66 70.0 0.72 10.0 66.0 124
57.50 CRM1425P57.5 0.89 -1.14 0.92 70.0 1.00 71.0 163.0 88
58.00 CRM1425P58 2.47 0.39 1.23 30.0 1.31 64.0 1.0 51
58.50 CRM1425P58.5 2.25 -0.40 1.57 129.0 1.72 230.0 10.0 36
59.00 CRM1425P59 3.15 0.24 1.77 800.0 2.28 1404.0 6.0 26
59.50 CRM1425P59.5 4.40 1.20 2.19 528.0 3.15 1349.0 12.0 106
60.00 CRM1425P60 3.87 0.07 2.64 488.0 3.75 1270.0 7.0 152
60.50 CRM1425P60.5 3.05 -1.25 3.10 71.0 4.25 714.0 10.0 69
61.00 CRM1425P61 4.10 -0.70 3.60 398.0 4.50 1237.0 10.0 111
61.50 CRM1425P61.5 5.15 -0.31 4.05 81.0 4.80 668.0 3.0 65
62.00 CRM1425P62 5.19 -0.61 4.55 70.0 5.75 773.0 10.0 37
62.50 CRM1425P62.5 6.89 0.42 5.05 436.0 5.85 1274.0 4.0 121
63.00 CRM1425P63 6.35 -0.45 5.55 32.0 6.70 63.0 2.0 84
63.50 CRM1425P63.5 5.55 -1.75 6.05 136.0 7.25 618.0 31.0 110
64.00 CRM1425P64 7.85 1.25 6.50 20.0 7.70 23.0 21.0 31
64.50 CRM1425P64.5 6.95 -1.15 7.00 21.0 8.00 32.0 20.0 24
65.00 CRM1425P65 7.60 -1.05 7.45 21.0 9.45 334.0 2.0 7
65.50 CRM1425P65.5 6.00 -3.20 8.05 10.0 9.20 23.0 11.0 11
66.00 CRM1425P66 6.00 -3.40 8.00 48.0 9.70 23.0 3.0 17
66.50 CRM1425P66.5 6.40 -2.00 8.40 23.0 11.60 80.0 10.0 15
67.00 CRM1425P67 6.90 -3.50 9.15 10.0 10.85 23.0 10.0 12
67.50 CRM1425P67.5 7.30 -3.60 10.00 20.0 11.30 23.0 11.0 7
68.00 CRM1425P68 7.60 -3.80 10.50 20.0 11.80 23.0 10.0 18
69.00 CRM1425P69 8.55 -4.15 11.15 10.0 12.75 23.0 10.0 20
70.00 CRM1425P70 9.30 -2.85 11.35 20.0 15.10 21.0 40.0 40
71.00 CRM1425P71 13.15 0.00 12.65 10.0 16.10 21.0 0.0 0
72.00 CRM1425P72 14.15 0.00 13.80 10.0 17.10 10.0 0.0 0
72.50 CRM1425P72.5 14.55 0.00 14.30 10.0 17.60 10.0 0.0 0
75.00 CRM1425P75 17.10 0.00 16.80 10.0 20.10 10.0 0.0 0
80.00 CRM1425P80 22.15 0.00 21.05 2.0 25.10 21.0 0.0 0
Trading Center