$59.23 -0.11 (-0.19%) Salesforce.com Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 59.23
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.19%)
Prev Close: 59.34
Open: 59.28
Bid: 56.81
Ask: 59.55
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1428K40 17.25 0.00 17.45 10.0 20.90 1.0 0.0 0
45.00 CRM1428K45 12.25 0.00 12.50 56.0 14.35 16.0 0.0 0
45.50 CRM1428K45.5 11.35 0.00 11.95 10.0 15.40 1.0 0.0 0
46.00 CRM1428K46 10.90 0.00 11.55 168.0 14.80 168.0 0.0 0
46.50 CRM1428K46.5 17.45 7.10 10.95 112.0 14.30 30.0 10.0 10
47.00 CRM1428K47 9.85 0.00 10.40 31.0 13.20 56.0 0.0 0
47.50 CRM1428K47.5 9.75 0.00 9.90 31.0 12.30 10.0 0.0 0
48.00 CRM1428K48 8.85 0.00 9.50 112.0 11.50 1.0 0.0 0
48.50 CRM1428K48.5 8.35 0.00 8.90 20.0 12.15 10.0 0.0 0
49.00 CRM1428K49 10.10 2.15 8.70 183.0 10.30 46.0 1.0 1
49.50 CRM1428K49.5 7.75 0.00 8.35 168.0 10.20 168.0 0.0 0
50.00 CRM1428K50 8.20 0.00 7.85 112.0 9.30 16.0 0.0 0
50.50 CRM1428K50.5 7.70 0.00 7.60 192.0 8.75 46.0 0.0 0
51.00 CRM1428K51 7.20 0.00 7.15 171.0 8.25 57.0 0.0 0
51.50 CRM1428K51.5 6.75 0.00 6.90 202.0 7.80 342.0 0.0 0
52.00 CRM1428K52 6.70 0.45 6.05 161.0 7.25 57.0 10.0 10
52.50 CRM1428K52.5 6.25 0.50 5.85 202.0 7.25 172.0 10.0 20
53.00 CRM1428K53 5.75 0.50 5.05 171.0 6.30 342.0 9.0 32
53.50 CRM1428K53.5 5.05 0.30 4.75 891.0 5.80 388.0 23.0 261
54.00 CRM1428K54 5.09 0.84 4.85 881.0 5.30 717.0 4.0 379
54.50 CRM1428K54.5 4.05 0.30 4.40 1195.0 4.80 418.0 2.0 398
55.00 CRM1428K55 7.72 4.47 3.85 545.0 4.30 595.0 2.0 20
55.50 CRM1428K55.5 2.30 -0.48 3.35 580.0 3.80 1109.0 20.0 20
56.00 CRM1428K56 4.10 1.82 2.88 460.0 3.30 1062.0 9.0 10
56.50 CRM1428K56.5 1.41 -0.40 2.39 430.0 2.75 164.0 61.0 18
57.00 CRM1428K57 2.00 0.00 1.90 549.0 2.29 46.0 1.0 60
57.50 CRM1428K57.5 1.59 -0.29 1.42 1183.0 1.75 369.0 14.0 218
58.00 CRM1428K58 1.12 -0.20 1.12 71.0 1.26 595.0 28.0 265
58.50 CRM1428K58.5 0.74 -0.24 0.69 47.0 0.76 63.0 136.0 459
59.00 CRM1428K59 0.40 -0.24 0.30 959.0 0.45 1397.0 14.0 1,624
59.50 CRM1428K59.5 0.18 -0.03 0.12 31.0 0.15 26.0 31.0 154
60.00 CRM1428K60 0.08 -0.07 0.04 45.0 0.08 451.0 74.0 302
60.50 CRM1428K60.5 0.03 -0.04 0.01 30.0 0.06 912.0 15.0 234
61.00 CRM1428K61 0.05 0.00 0.01 36.0 0.06 946.0 25.0 248
61.50 CRM1428K61.5 0.05 -0.04 0.01 10.0 0.09 934.0 2.0 146
62.00 CRM1428K62 0.05 0.00 0.01 10.0 0.02 64.0 2.0 146
62.50 CRM1428K62.5 0.20 0.12 0.01 58.0 0.07 980.0 5.0 133
63.00 CRM1428K63 0.03 -0.05 0.01 23.0 0.11 1392.0 2.0 154
63.50 CRM1428K63.5 0.01 -0.07 0.01 36.0 0.10 946.0 3.0 49
64.00 CRM1428K64 0.05 0.01 0.01 10.0 0.10 1460.0 22.0 298
64.50 CRM1428K64.5 0.06 -0.02 0.01 10.0 0.10 1244.0 11.0 250
65.00 CRM1428K65 0.02 -0.06 0.01 10.0 0.01 26.0 1.0 868
65.50 CRM1428K65.5 0.02 -0.06 0.01 10.0 0.03 240.0 3.0 91
66.00 CRM1428K66 0.07 0.05 0.01 25.0 0.02 81.0 1.0 286
66.50 CRM1428K66.5 0.45 0.37 0.01 4.0 0.10 1015.0 4.0 17
67.00 CRM1428K67 0.04 -0.04 0.01 31.0 0.10 1015.0 8.0 58
67.50 CRM1428K67.5 0.03 -0.05 0.01 3.0 0.10 1015.0 13.0 23
68.00 CRM1428K68 0.07 -0.01 0.15 503.0 0.10 1015.0 4.0 20
68.50 CRM1428K68.5 0.74 0.66 0.12 803.0 0.10 1022.0 19.0 19
69.00 CRM1428K69 0.08 0.00 0.09 802.0 0.10 1023.0 0.0 0
69.50 CRM1428K69.5 0.15 0.07 0.07 587.0 0.10 1351.0 100.0 100
70.00 CRM1428K70 0.03 -0.05 0.07 141.0 0.10 1011.0 5.0 12
70.50 CRM1428K70.5 0.08 0.00 0.03 666.0 0.10 1023.0 0.0 0
71.00 CRM1428K71 0.10 0.02 0.02 665.0 0.10 1022.0 1.0 1
71.50 CRM1428K71.5 0.08 0.00 0.02 164.0 0.10 1021.0 0.0 0
72.00 CRM1428K72 0.08 0.00 0.02 427.0 0.10 1022.0 0.0 0
72.50 CRM1428K72.5 0.08 0.00 0.01 141.0 0.10 1023.0 0.0 0
73.00 CRM1428K73 0.08 0.00 0.01 110.0 0.10 1023.0 0.0 0
73.50 CRM1428K73.5 0.10 0.00 0.01 49.0 0.10 964.0 0.0 0
74.00 CRM1428K74 0.08 0.00 0.01 25.0 0.10 768.0 0.0 0
74.50 CRM1428K74.5 0.08 0.00 0.01 10.0 0.10 701.0 0.0 0
75.00 CRM1428K75 0.10 0.02 0.01 10.0 0.10 1022.0 4.0 4

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1428W40 0.08 0.00 0.01 10.0 0.10 746.0 0.0 0
45.00 CRM1428W45 0.90 0.83 0.01 10.0 0.10 903.0 1.0 1
45.50 CRM1428W45.5 0.08 0.00 0.01 10.0 0.10 863.0 0.0 0
46.00 CRM1428W46 0.08 0.00 0.01 10.0 0.10 744.0 0.0 0
46.50 CRM1428W46.5 0.08 0.00 0.01 10.0 0.10 809.0 0.0 0
47.00 CRM1428W47 1.10 1.02 0.01 10.0 0.10 837.0 1.0 1
47.50 CRM1428W47.5 1.18 1.08 0.01 10.0 0.10 892.0 2.0 2
48.00 CRM1428W48 0.08 0.00 0.01 10.0 0.10 857.0 0.0 0
48.50 CRM1428W48.5 0.08 0.00 0.01 369.0 0.10 867.0 0.0 0
49.00 CRM1428W49 0.11 0.03 0.01 436.0 0.10 876.0 10.0 16
49.50 CRM1428W49.5 1.71 1.63 0.01 540.0 0.10 843.0 1.0 1
50.00 CRM1428W50 1.10 1.05 0.03 658.0 0.05 240.0 3.0 87
50.50 CRM1428W50.5 1.22 1.13 0.03 615.0 0.10 795.0 3.0 13
51.00 CRM1428W51 0.18 0.09 0.01 2.0 0.10 295.0 10.0 13
51.50 CRM1428W51.5 2.55 2.46 0.01 10.0 0.10 854.0 23.0 25
52.00 CRM1428W52 0.14 0.05 0.01 27.0 0.10 892.0 2.0 27
52.50 CRM1428W52.5 0.04 -0.05 0.01 51.0 0.10 903.0 20.0 26
53.00 CRM1428W53 0.21 0.12 0.01 91.0 0.10 714.0 31.0 31
53.50 CRM1428W53.5 0.83 0.81 0.02 54.0 0.10 1051.0 5.0 7
54.00 CRM1428W54 0.09 0.07 0.03 147.0 0.02 21.0 2.0 619
54.50 CRM1428W54.5 0.25 0.23 0.04 73.0 0.10 602.0 2.0 3
55.00 CRM1428W55 0.02 0.00 0.01 3.0 0.10 658.0 18.0 55
55.50 CRM1428W55.5 0.02 0.00 0.01 36.0 0.02 57.0 1.0 271
56.00 CRM1428W56 0.02 0.01 0.01 32.0 0.05 441.0 18.0 506
56.50 CRM1428W56.5 0.05 0.04 0.01 21.0 0.02 20.0 40.0 765
57.00 CRM1428W57 0.03 0.00 0.01 36.0 0.05 26.0 80.0 369
57.50 CRM1428W57.5 0.04 -0.02 0.01 71.0 0.05 577.0 3.0 157
58.00 CRM1428W58 0.04 -0.06 0.02 52.0 0.06 70.0 485.0 529
58.50 CRM1428W58.5 0.16 -0.02 0.07 613.0 0.11 191.0 104.0 80
59.00 CRM1428W59 0.22 -0.16 0.15 24.0 0.24 32.0 319.0 277
59.50 CRM1428W59.5 0.48 -0.18 0.46 37.0 0.52 28.0 17.0 92
60.00 CRM1428W60 0.80 -0.25 0.85 201.0 0.98 161.0 73.0 265
60.50 CRM1428W60.5 1.50 0.00 1.22 327.0 1.47 62.0 4.0 58
61.00 CRM1428W61 1.79 0.14 1.67 934.0 1.93 135.0 5.0 107
61.50 CRM1428W61.5 2.49 0.42 2.13 549.0 2.43 49.0 10.0 49
62.00 CRM1428W62 4.25 1.67 2.35 730.0 3.15 587.0 25.0 38
62.50 CRM1428W62.5 4.00 0.00 2.83 611.0 3.65 577.0 14.0 68
63.00 CRM1428W63 3.75 -0.21 3.45 1.0 4.15 638.0 3.0 72
63.50 CRM1428W63.5 5.05 1.00 3.65 502.0 4.65 572.0 2.0 31
64.00 CRM1428W64 5.20 0.75 4.30 549.0 4.95 167.0 5.0 39
64.50 CRM1428W64.5 3.30 -1.75 4.25 56.0 5.50 13.0 14.0 14
65.00 CRM1428W65 6.00 0.60 5.00 161.0 5.95 57.0 2.0 56
65.50 CRM1428W65.5 3.90 -2.15 6.05 161.0 6.45 74.0 21.0 11
66.00 CRM1428W66 6.86 0.51 6.60 157.0 6.95 74.0 1.0 1
66.50 CRM1428W66.5 3.85 -2.90 7.05 161.0 7.45 74.0 14.0 23
67.00 CRM1428W67 8.58 1.33 7.60 76.0 7.95 76.0 10.0 4
67.50 CRM1428W67.5 4.55 -3.35 8.10 76.0 8.45 74.0 17.0 17
68.00 CRM1428W68 7.70 0.00 8.00 135.0 9.20 102.0 0.0 0
68.50 CRM1428W68.5 5.90 -2.35 7.85 112.0 10.30 112.0 10.0 10
69.00 CRM1428W69 8.50 0.00 8.15 112.0 10.20 112.0 0.0 0
69.50 CRM1428W69.5 9.10 0.00 8.60 25.0 10.70 612.0 0.0 0
70.00 CRM1428W70 9.45 0.00 9.35 168.0 11.25 26.0 0.0 0
70.50 CRM1428W70.5 10.10 0.00 9.85 168.0 11.45 16.0 0.0 0
71.00 CRM1428W71 10.55 0.00 10.10 112.0 12.20 112.0 0.0 0
71.50 CRM1428W71.5 11.10 0.00 10.60 112.0 12.70 112.0 0.0 0
72.00 CRM1428W72 11.60 0.00 11.35 112.0 12.95 10.0 0.0 0
72.50 CRM1428W72.5 12.10 0.00 11.60 168.0 13.75 26.0 0.0 0
73.00 CRM1428W73 12.50 0.00 12.35 112.0 13.95 8.0 0.0 0
73.50 CRM1428W73.5 13.10 0.00 12.50 31.0 14.70 642.0 0.0 0
74.00 CRM1428W74 13.55 0.00 13.10 112.0 15.20 112.0 0.0 0
74.50 CRM1428W74.5 14.20 0.00 13.85 168.0 15.45 8.0 0.0 0
75.00 CRM1428W75 14.55 0.00 14.20 168.0 15.95 8.0 0.0 0