$59.34 +1.25 (2.15%) Salesforce.com Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 59.34
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +1.25 (2.15%)
Prev Close: 58.09
Open: 57.97
Bid: 59.35
Ask: 59.55
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1428K40 15.75 0.00 17.25 112.0 19.45 16.0 0.0 0
45.00 CRM1428K45 10.75 0.00 12.25 168.0 14.50 12.0 0.0 0
45.50 CRM1428K45.5 10.25 0.00 11.35 2.0 14.10 112.0 0.0 0
46.00 CRM1428K46 9.75 0.00 10.90 10.0 13.55 40.0 0.0 0
46.50 CRM1428K46.5 17.45 8.15 10.35 113.0 13.15 112.0 10.0 10
47.00 CRM1428K47 8.75 0.00 9.85 113.0 12.75 112.0 0.0 0
47.50 CRM1428K47.5 9.85 0.00 9.75 168.0 11.95 21.0 0.0 0
48.00 CRM1428K48 9.15 0.00 8.85 181.0 12.65 31.0 0.0 0
48.50 CRM1428K48.5 8.90 0.00 8.35 182.0 12.30 63.0 0.0 0
49.00 CRM1428K49 7.36 -0.99 7.95 142.0 10.50 46.0 1.0 1
49.50 CRM1428K49.5 7.90 0.00 7.75 112.0 9.95 21.0 0.0 0
50.00 CRM1428K50 7.40 0.00 8.20 56.0 9.85 56.0 0.0 0
50.50 CRM1428K50.5 6.75 0.00 7.70 56.0 9.35 56.0 0.0 0
51.00 CRM1428K51 6.40 0.00 7.20 56.0 8.85 56.0 0.0 0
51.50 CRM1428K51.5 5.70 0.00 6.75 169.0 7.95 56.0 0.0 0
52.00 CRM1428K52 6.70 1.30 6.25 129.0 7.40 26.0 10.0 10
52.50 CRM1428K52.5 6.25 1.35 5.75 56.0 6.95 16.0 10.0 20
53.00 CRM1428K53 5.75 1.30 5.25 74.0 6.45 16.0 9.0 32
53.50 CRM1428K53.5 5.05 1.20 4.75 613.0 5.95 179.0 23.0 261
54.00 CRM1428K54 4.40 1.05 4.25 1048.0 5.45 384.0 32.0 379
54.50 CRM1428K54.5 4.05 1.05 3.75 554.0 4.95 143.0 32.0 398
55.00 CRM1428K55 7.72 5.21 3.25 561.0 4.45 63.0 2.0 20
55.50 CRM1428K55.5 2.30 0.26 2.78 564.0 3.90 209.0 20.0 20
56.00 CRM1428K56 4.10 2.31 2.28 670.0 3.45 126.0 9.0 10
56.50 CRM1428K56.5 1.41 0.00 1.81 575.0 2.92 75.0 61.0 18
57.00 CRM1428K57 2.00 1.12 1.63 599.0 2.44 57.0 1.0 61
57.50 CRM1428K57.5 1.73 1.06 1.85 67.0 1.94 128.0 146.0 222
58.00 CRM1428K58 0.55 0.00 1.16 2041.0 1.45 386.0 26.0 265
58.50 CRM1428K58.5 0.98 0.58 0.96 10.0 0.98 2.0 394.0 339
59.00 CRM1428K59 0.64 0.43 0.56 133.0 0.66 197.0 1450.0 431
59.50 CRM1428K59.5 0.21 0.07 0.21 1460.0 0.36 37.0 115.0 146
60.00 CRM1428K60 0.15 0.07 0.10 1480.0 0.19 53.0 38.0 295
60.50 CRM1428K60.5 0.07 0.05 0.05 816.0 0.10 166.0 36.0 270
61.00 CRM1428K61 0.05 0.00 0.03 30.0 0.05 41.0 25.0 257
61.50 CRM1428K61.5 0.10 0.09 0.01 36.0 0.09 750.0 15.0 146
62.00 CRM1428K62 0.05 0.00 0.01 10.0 0.09 733.0 2.0 146
62.50 CRM1428K62.5 0.20 0.19 0.01 58.0 0.08 633.0 5.0 133
63.00 CRM1428K63 0.03 0.00 0.01 23.0 0.08 628.0 2.0 154
63.50 CRM1428K63.5 0.01 0.00 0.01 36.0 0.08 583.0 3.0 49
64.00 CRM1428K64 0.05 0.04 0.01 10.0 0.04 917.0 22.0 298
64.50 CRM1428K64.5 0.06 0.05 0.01 10.0 0.08 691.0 11.0 250
65.00 CRM1428K65 0.02 0.00 0.01 10.0 0.08 810.0 1.0 868
65.50 CRM1428K65.5 0.02 0.00 0.01 10.0 0.08 608.0 3.0 91
66.00 CRM1428K66 0.07 -0.07 0.01 25.0 0.02 124.0 1.0 286
66.50 CRM1428K66.5 0.45 0.31 0.01 4.0 0.08 379.0 4.0 17
67.00 CRM1428K67 0.04 -0.01 0.01 31.0 0.08 342.0 8.0 58
67.50 CRM1428K67.5 0.03 -0.11 0.01 3.0 0.08 353.0 13.0 23
68.00 CRM1428K68 0.07 -0.07 0.15 503.0 0.08 587.0 4.0 20
68.50 CRM1428K68.5 0.74 0.61 0.12 803.0 0.08 553.0 19.0 19
69.00 CRM1428K69 0.13 0.00 0.09 802.0 0.08 588.0 0.0 0
69.50 CRM1428K69.5 0.15 0.01 0.07 587.0 0.08 639.0 100.0 100
70.00 CRM1428K70 0.03 -0.10 0.07 141.0 0.08 354.0 5.0 12
70.50 CRM1428K70.5 0.13 0.00 0.03 666.0 0.08 366.0 0.0 0
71.00 CRM1428K71 0.10 -0.04 0.02 665.0 0.08 583.0 1.0 1
71.50 CRM1428K71.5 0.13 0.00 0.02 164.0 0.08 575.0 0.0 0
72.00 CRM1428K72 0.13 0.00 0.02 427.0 0.08 586.0 0.0 0
72.50 CRM1428K72.5 0.10 0.00 0.01 141.0 0.08 584.0 0.0 0
73.00 CRM1428K73 0.13 0.00 0.01 110.0 0.08 568.0 0.0 0
73.50 CRM1428K73.5 0.13 0.00 0.01 49.0 0.10 1017.0 0.0 0
74.00 CRM1428K74 0.13 0.00 0.01 25.0 0.08 625.0 0.0 0
74.50 CRM1428K74.5 0.13 0.00 0.01 10.0 0.08 603.0 0.0 0
75.00 CRM1428K75 0.10 -0.03 0.01 10.0 0.08 564.0 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 0.08 330.0 0.0 0
45.00 CRM1428W45 0.90 0.75 0.01 10.0 0.07 303.0 1.0 1
45.50 CRM1428W45.5 0.13 0.00 0.01 10.0 0.08 325.0 0.0 0
46.00 CRM1428W46 0.13 0.00 0.01 10.0 0.08 318.0 0.0 0
46.50 CRM1428W46.5 0.13 0.00 0.01 10.0 0.08 348.0 0.0 0
47.00 CRM1428W47 1.10 0.99 0.01 10.0 0.08 342.0 1.0 1
47.50 CRM1428W47.5 1.18 1.05 0.01 10.0 0.10 948.0 2.0 2
48.00 CRM1428W48 0.14 0.00 0.01 10.0 0.08 329.0 0.0 0
48.50 CRM1428W48.5 0.14 0.00 0.01 369.0 0.08 361.0 0.0 0
49.00 CRM1428W49 0.11 -0.03 0.01 436.0 0.08 359.0 10.0 16
49.50 CRM1428W49.5 1.71 1.57 0.01 540.0 0.08 332.0 1.0 1
50.00 CRM1428W50 1.10 1.07 0.03 658.0 0.05 277.0 3.0 87
50.50 CRM1428W50.5 1.22 1.07 0.03 615.0 0.09 371.0 3.0 13
51.00 CRM1428W51 0.18 0.17 0.01 2.0 0.09 378.0 10.0 13
51.50 CRM1428W51.5 2.55 2.54 0.01 10.0 0.09 381.0 23.0 25
52.00 CRM1428W52 0.14 0.13 0.01 27.0 0.09 369.0 2.0 27
52.50 CRM1428W52.5 0.04 0.03 0.01 51.0 0.09 429.0 20.0 26
53.00 CRM1428W53 0.21 0.20 0.01 91.0 0.09 352.0 31.0 31
53.50 CRM1428W53.5 0.83 0.81 0.02 54.0 0.02 32.0 5.0 7
54.00 CRM1428W54 0.09 0.06 0.03 147.0 0.02 33.0 2.0 619
54.50 CRM1428W54.5 0.25 0.21 0.04 73.0 0.02 32.0 2.0 3
55.00 CRM1428W55 0.02 -0.06 0.01 3.0 0.04 952.0 18.0 60
55.50 CRM1428W55.5 0.02 -0.14 0.01 36.0 0.05 465.0 1.0 271
56.00 CRM1428W56 0.09 0.00 0.01 50.0 0.07 860.0 117.0 506
56.50 CRM1428W56.5 0.12 0.00 0.01 21.0 0.03 102.0 828.0 765
57.00 CRM1428W57 0.03 -0.17 0.01 33.0 0.05 1210.0 21.0 369
57.50 CRM1428W57.5 0.06 -0.35 0.02 483.0 0.09 1185.0 9.0 157
58.00 CRM1428W58 0.10 -0.65 0.05 204.0 0.14 1372.0 469.0 276
58.50 CRM1428W58.5 0.18 -0.62 0.11 208.0 0.17 251.0 144.0 187
59.00 CRM1428W59 0.38 -1.32 0.24 80.0 0.46 2109.0 127.0 210
59.50 CRM1428W59.5 0.66 -1.08 0.46 89.0 0.69 2102.0 44.0 101
60.00 CRM1428W60 1.05 -1.03 0.79 148.0 1.15 1371.0 6.0 268
60.50 CRM1428W60.5 1.50 -1.60 1.18 130.0 1.61 1198.0 4.0 56
61.00 CRM1428W61 3.70 0.00 1.64 214.0 2.07 1175.0 1.0 107
61.50 CRM1428W61.5 4.20 0.00 2.07 77.0 2.59 593.0 4.0 49
62.00 CRM1428W62 4.25 0.00 2.58 157.0 3.10 645.0 25.0 38
62.50 CRM1428W62.5 4.00 -0.97 3.10 880.0 3.65 1277.0 14.0 72
63.00 CRM1428W63 3.96 -0.74 3.55 51.0 4.00 288.0 7.0 77
63.50 CRM1428W63.5 5.05 -0.15 4.05 54.0 4.60 213.0 2.0 31
64.00 CRM1428W64 5.20 -0.50 4.45 120.0 5.10 141.0 5.0 39
64.50 CRM1428W64.5 3.30 -2.90 5.05 54.0 5.60 136.0 14.0 14
65.00 CRM1428W65 6.00 -0.70 5.40 163.0 6.10 136.0 2.0 56
65.50 CRM1428W65.5 3.90 -3.30 6.05 67.0 6.60 132.0 21.0 21
66.00 CRM1428W66 6.86 -0.84 6.35 130.0 7.40 111.0 1.0 1
66.50 CRM1428W66.5 3.85 -4.35 6.75 135.0 7.70 803.0 14.0 23
67.00 CRM1428W67 8.58 -0.12 7.25 163.0 8.20 827.0 10.0 9
67.50 CRM1428W67.5 4.55 -4.65 7.90 112.0 8.90 112.0 17.0 17
68.00 CRM1428W68 9.65 0.00 7.70 168.0 9.40 168.0 0.0 0
68.50 CRM1428W68.5 5.90 -4.25 8.25 112.0 9.60 16.0 10.0 10
69.00 CRM1428W69 10.40 0.00 8.50 112.0 10.15 16.0 0.0 0
69.50 CRM1428W69.5 11.15 0.00 9.10 168.0 10.90 163.0 0.0 0
70.00 CRM1428W70 11.65 0.00 9.45 112.0 11.45 112.0 0.0 0
70.50 CRM1428W70.5 12.15 0.00 10.10 168.0 11.90 163.0 0.0 0
71.00 CRM1428W71 12.00 0.00 10.55 168.0 12.40 168.0 0.0 0
71.50 CRM1428W71.5 12.55 0.00 11.10 168.0 13.05 168.0 0.0 0
72.00 CRM1428W72 13.05 0.00 11.60 168.0 13.40 163.0 0.0 0
72.50 CRM1428W72.5 13.65 0.00 12.10 168.0 14.20 168.0 0.0 0
73.00 CRM1428W73 14.05 0.00 12.50 168.0 14.55 168.0 0.0 0
73.50 CRM1428W73.5 14.55 0.00 13.10 168.0 15.05 168.0 0.0 0
74.00 CRM1428W74 14.90 0.00 13.55 168.0 15.70 168.0 0.0 0
74.50 CRM1428W74.5 15.55 0.00 14.20 168.0 16.30 168.0 0.0 0
75.00 CRM1428W75 15.75 0.00 14.55 168.0 16.70 168.0 0.0 0