Salesforce.com Inc $59.17

up +0.88


29/8/2014 03:34 PM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Last Trade: 59.17
Trade Time: Aug 29 03:34 PM Eastern Daylight Time
Change: 0.88 (1.52 %)
Prev Close: 58.29
Open: 58.06
Bid: 59.17
Ask: 59.18
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 14%
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1429H40 16.60 0.00 17.50 75.0 20.10 82.0 0.0 0
43.00 CRM1429H43 13.60 0.00 14.50 60.0 17.10 82.0 0.0 0
44.00 CRM1429H44 12.55 0.00 13.50 75.0 15.95 82.0 0.0 0
45.00 CRM1429H45 11.55 0.00 12.50 60.0 15.05 50.0 0.0 0
46.00 CRM1429H46 12.90 2.35 11.25 10.0 15.40 10.0 2.0 13
47.00 CRM1429H47 8.05 -1.50 10.55 10.0 13.35 14.0 1.0 1
47.50 CRM1429H47.5 9.05 0.00 10.00 60.0 12.45 82.0 0.0 0
48.00 CRM1429H48 8.60 0.00 9.50 75.0 12.10 82.0 0.0 0
48.50 CRM1429H48.5 5.20 -2.85 9.00 10.0 12.30 10.0 23.0 23
49.00 CRM1429H49 10.53 2.98 8.45 10.0 11.70 10.0 12.0 34
49.50 CRM1429H49.5 4.60 -3.55 7.95 10.0 11.20 20.0 17.0 17
50.00 CRM1429H50 9.33 1.18 8.00 10.0 9.95 20.0 12.0 53
50.50 CRM1429H50.5 9.75 2.10 7.95 10.0 9.45 20.0 2.0 60
51.00 CRM1429H51 3.25 -3.90 7.90 12.0 8.70 41.0 1.0 12
51.50 CRM1429H51.5 9.00 2.35 7.40 12.0 8.20 21.0 10.0 53
52.00 CRM1429H52 8.00 1.85 6.90 14.0 7.70 21.0 12.0 75
52.50 CRM1429H52.5 6.60 0.95 6.55 130.0 6.70 268.0 15.0 114
53.00 CRM1429H53 5.63 0.00 5.90 447.0 6.70 426.0 1.0 105
53.50 CRM1429H53.5 4.55 -0.10 5.40 387.0 5.70 34.0 14.0 943
54.00 CRM1429H54 5.00 0.85 4.90 453.0 5.70 419.0 1.0 108
54.50 CRM1429H54.5 4.14 0.00 4.40 529.0 5.20 503.0 25.0 167
55.00 CRM1429H55 4.70 1.29 4.05 63.0 4.20 439.0 30.0 611
55.50 CRM1429H55.5 3.40 0.60 3.50 156.0 4.20 1031.0 4.0 392
56.00 CRM1429H56 3.20 0.80 3.00 395.0 3.20 270.0 25.0 280
56.50 CRM1429H56.5 2.78 0.62 2.42 1035.0 2.89 1018.0 25.0 208
57.00 CRM1429H57 2.69 0.92 2.06 50.0 2.69 230.0 14.0 1,647
57.50 CRM1429H57.5 1.70 0.77 1.58 61.0 1.69 580.0 61.0 262
58.00 CRM1429H58 1.15 0.58 1.01 192.0 1.33 805.0 153.0 548
58.50 CRM1429H58.5 0.61 0.21 0.56 535.0 0.70 399.0 410.0 913
59.00 CRM1429H59 0.14 0.00 0.08 51.0 0.20 938.0 550.0 813
59.50 CRM1429H59.5 0.04 -0.04 0.01 26.0 0.04 530.0 1209.0 804
60.00 CRM1429H60 0.01 -0.04 0.01 13.0 0.02 70.0 734.0 1,661
60.50 CRM1429H60.5 0.06 0.02 0.01 51.0 0.01 101.0 36.0 631
61.00 CRM1429H61 0.01 -0.01 0.01 10.0 0.02 102.0 33.0 624
61.50 CRM1429H61.5 0.03 0.00 0.01 22.0 0.03 234.0 38.0 212
62.00 CRM1429H62 0.02 -0.02 0.01 55.0 0.01 2.0 36.0 155
62.50 CRM1429H62.5 0.01 -0.09 0.01 10.0 0.01 1.0 10.0 265
63.00 CRM1429H63 0.07 0.00 0.01 10.0 0.01 2.0 1.0 128
64.00 CRM1429H64 0.01 0.00 0.01 2.0 0.01 5.0 6.0 134
65.00 CRM1429H65 0.01 -0.08 0.03 2.0 0.04 212.0 10.0 337
70.00 CRM1429H70 0.04 0.00 0.00 0.0 0.04 243.0 1.0 1
75.00 CRM1429H75 0.09 0.00 0.00 0.0 0.04 242.0 0.0 0
80.00 CRM1429H80 0.09 0.00 0.00 0.0 0.04 292.0 0.0 0

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1429T40 0.09 0.00 0.00 0.0 0.04 254.0 0.0 0
43.00 CRM1429T43 0.09 0.00 0.01 1.0 0.04 290.0 0.0 0
44.00 CRM1429T44 0.09 0.00 0.01 1.0 0.04 237.0 0.0 0
45.00 CRM1429T45 0.01 -0.08 0.01 10.0 0.04 233.0 1.0 114
46.00 CRM1429T46 0.06 0.00 0.01 81.0 0.04 254.0 4.0 30
47.00 CRM1429T47 0.07 0.00 0.02 139.0 0.04 255.0 2.0 64
47.50 CRM1429T47.5 0.01 -0.08 0.04 67.0 0.04 231.0 1.0 95
48.00 CRM1429T48 0.01 -0.08 0.01 5.0 0.04 251.0 5.0 84
48.50 CRM1429T48.5 0.09 0.00 0.02 10.0 0.04 250.0 2.0 55
49.00 CRM1429T49 0.04 0.00 0.01 1.0 0.04 248.0 21.0 244
49.50 CRM1429T49.5 0.03 -0.06 0.01 2.0 0.04 114.0 1.0 153
50.00 CRM1429T50 0.01 0.00 0.01 80.0 0.02 33.0 5.0 442
50.50 CRM1429T50.5 0.02 -0.03 0.01 8.0 0.04 105.0 1.0 153
51.00 CRM1429T51 0.05 0.00 0.02 40.0 0.04 198.0 21.0 111
51.50 CRM1429T51.5 0.04 0.00 0.35 161.0 0.04 245.0 19.0 62
52.00 CRM1429T52 0.05 0.02 0.04 1.0 0.03 144.0 35.0 455
52.50 CRM1429T52.5 0.08 0.00 0.01 10.0 0.01 1.0 4.0 884
53.00 CRM1429T53 0.04 0.02 0.01 20.0 0.04 240.0 2.0 516
53.50 CRM1429T53.5 0.02 -0.07 0.01 50.0 0.04 190.0 10.0 767
54.00 CRM1429T54 0.02 -0.05 0.02 2.0 0.02 89.0 28.0 578
54.50 CRM1429T54.5 0.03 0.01 0.01 1.0 0.04 260.0 1.0 116
55.00 CRM1429T55 0.02 0.00 0.01 353.0 0.05 332.0 13.0 424
55.50 CRM1429T55.5 0.02 -0.01 0.02 14.0 0.03 195.0 42.0 306
56.00 CRM1429T56 0.05 0.00 0.01 10.0 0.01 7.0 2.0 273
56.50 CRM1429T56.5 0.02 0.00 0.01 5.0 0.02 1.0 19.0 441
57.00 CRM1429T57 0.02 -0.04 0.01 21.0 0.05 122.0 20.0 2,874
57.50 CRM1429T57.5 0.01 -0.14 0.01 55.0 0.01 1.0 215.0 487
58.00 CRM1429T58 0.01 -0.23 0.01 54.0 0.01 21.0 259.0 545
58.50 CRM1429T58.5 0.03 -0.49 0.01 56.0 0.03 111.0 226.0 574
59.00 CRM1429T59 0.03 -0.71 0.01 28.0 0.05 1.0 213.0 636
59.50 CRM1429T59.5 0.40 -0.38 0.32 153.0 0.47 62.0 283.0 405
60.00 CRM1429T60 0.79 -0.94 0.82 185.0 0.97 32.0 115.0 416
60.50 CRM1429T60.5 1.38 -0.82 1.31 142.0 1.47 46.0 25.0 182
61.00 CRM1429T61 1.36 -1.20 1.36 626.0 1.95 37.0 4.0 46
61.50 CRM1429T61.5 2.58 0.00 1.84 642.0 2.44 103.0 0.0 0
62.00 CRM1429T62 2.80 -0.55 2.34 633.0 3.05 288.0 1.0 43
62.50 CRM1429T62.5 3.30 -0.25 2.87 141.0 3.50 36.0 19.0 66
63.00 CRM1429T63 3.10 -0.90 3.30 53.0 5.55 20.0 30.0 30
64.00 CRM1429T64 5.00 0.00 4.30 53.0 6.75 20.0 0.0 0
65.00 CRM1429T65 6.00 0.00 5.30 186.0 6.10 110.0 0.0 0
70.00 CRM1429T70 9.75 0.00 10.00 14.0 11.10 2.0 0.0 0
75.00 CRM1429T75 14.90 0.00 15.00 75.0 15.95 36.0 0.0 0
80.00 CRM1429T80 19.80 0.00 19.25 1.0 22.50 1.0 0.0 0
Trading Center