Salesforce.com Inc $54.62

down -0.27


28/7/2014 09:49 AM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Last Trade: 54.62
Trade Time: Jul 28 09:49 AM Eastern Daylight Time
Change: -0.27 (-0.49 %)
Prev Close: 54.89
Open: 54.74
Bid: 54.59
Ask: 54.62
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 10%
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CRM1416H28 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
29.00 CRM1416H29 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
30.00 CRM1416H30 28.20 5.30 23.70 54.0 25.60 128.0 1.0 12
31.00 CRM1416H31 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
32.00 CRM1416H32 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
33.00 CRM1416H33 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
34.00 CRM1416H34 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 CRM1416H35 23.00 4.70 17.85 94.0 20.65 369.0 20.0 19
36.00 CRM1416H36 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
37.00 CRM1416H37 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
38.00 CRM1416H38 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
39.00 CRM1416H39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 CRM1416H40 19.00 5.50 13.90 372.0 15.35 673.0 10.0 125
41.00 CRM1416H41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
42.00 CRM1416H42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 CRM1416H43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 CRM1401H44 10.20 0.00 10.20 41.0 11.45 106.0 0.0 0
44.00 CRM1416H44 10.30 0.00 10.30 9.0 15.30 18.0 0.0 0
45.00 CRM1401H45 9.20 0.00 9.15 42.0 10.95 67.0 0.0 0
45.00 CRM1416H45 10.25 0.00 9.25 86.0 10.05 519.0 16.0 334
45.50 CRM1401H45.5 8.70 0.00 8.55 71.0 9.85 360.0 0.0 0
46.00 CRM1401H46 8.20 0.00 8.15 73.0 9.35 829.0 0.0 0
46.00 CRM1416H46 8.35 0.00 8.35 8.0 13.35 5.0 0.0 0
46.00 CRM1429H46 9.50 0.00 8.60 48.0 9.85 216.0 1.0 1
46.50 CRM1401H46.5 7.70 0.00 7.75 136.0 8.80 960.0 0.0 0
47.00 CRM1401H47 7.25 0.00 7.25 61.0 8.30 699.0 0.0 0
47.00 CRM1416H47 7.65 0.00 7.65 8.0 12.65 5.0 0.0 0
47.00 CRM1429H47 8.01 0.91 7.70 35.0 8.90 437.0 1.0 1
47.50 CRM1401H47.5 6.75 0.00 6.80 88.0 7.80 866.0 0.0 0
47.50 CRM1429H47.5 6.60 0.00 7.25 44.0 8.40 481.0 0.0 0
48.00 CRM1401H48 6.90 0.65 6.30 51.0 7.30 638.0 10.0 10
48.00 CRM1416H48 7.00 0.00 7.00 8.0 12.00 5.0 0.0 0
48.00 CRM1429H48 6.25 0.00 6.85 14.0 7.85 457.0 0.0 0
48.50 CRM1401H48.5 6.20 0.45 5.80 58.0 6.80 623.0 1.0 1
48.50 CRM1416H48.5 5.25 -1.05 5.95 68.0 6.80 472.0 16.0 16
48.50 CRM1429H48.5 5.85 0.00 6.40 45.0 7.55 462.0 0.0 0
49.00 CRM1401H49 4.80 -0.45 5.25 80.0 6.30 823.0 13.0 12
49.00 CRM1408H49 5.55 0.30 5.40 43.0 6.35 614.0 23.0 23
49.00 CRM1416H49 5.85 0.00 5.50 66.0 6.30 561.0 0.0 0
49.00 CRM1429H49 5.50 0.00 6.00 45.0 7.05 356.0 0.0 0
49.50 CRM1401H49.5 4.40 -0.40 4.85 46.0 5.85 393.0 16.0 16
49.50 CRM1408H49.5 4.80 0.00 4.90 61.0 5.90 518.0 0.0 0
49.50 CRM1416H49.5 5.45 0.00 5.00 66.0 5.85 675.0 0.0 0
49.50 CRM1429H49.5 5.10 0.00 5.60 34.0 6.65 493.0 0.0 0
50.00 CRM1401H50 5.10 0.00 4.35 21.0 5.35 650.0 21.0 31
50.00 CRM1408H50 4.79 0.44 4.50 10.0 5.40 53.0 1.0 15
50.00 CRM1416H50 5.30 0.00 4.65 23.0 5.15 874.0 21.0 5,663
50.00 CRM1422H50 4.68 0.18 4.95 53.0 6.10 617.0 3.0 13
50.00 CRM1429H50 4.50 -0.20 5.10 61.0 6.30 741.0 12.0 31
50.50 CRM1401H50.5 4.55 0.00 3.80 127.0 4.85 930.0 1.0 1
50.50 CRM1408H50.5 4.10 0.10 4.05 10.0 4.95 886.0 34.0 35
50.50 CRM1416H50.5 4.60 0.00 4.20 130.0 4.80 895.0 0.0 0
50.50 CRM1429H50.5 5.38 0.00 4.80 35.0 5.85 670.0 2.0 42
51.00 CRM1401H51 3.75 0.00 3.40 64.0 4.35 677.0 1.0 34
51.00 CRM1408H51 4.10 0.00 3.60 10.0 4.25 157.0 4.0 25
51.00 CRM1416H51 3.93 -0.22 3.90 21.0 3.95 1.0 1.0 7
51.00 CRM1422H51 3.75 0.00 4.20 34.0 4.70 214.0 0.0 0
51.00 CRM1429H51 4.25 -0.05 4.40 171.0 5.45 677.0 7.0 10
51.50 CRM1401H51.5 3.65 0.00 2.99 10.0 3.70 58.0 53.0 123
51.50 CRM1408H51.5 3.40 0.00 3.15 37.0 4.00 963.0 0.0 0
51.50 CRM1416H51.5 3.75 0.00 3.40 91.0 3.65 1142.0 0.0 0
51.50 CRM1422H51.5 3.15 -0.50 3.85 20.0 4.25 242.0 40.0 80
51.50 CRM1429H51.5 3.95 -0.25 4.10 41.0 5.10 705.0 20.0 63
52.00 CRM1401H52 3.05 0.00 2.54 10.0 3.20 897.0 5.0 132
52.00 CRM1408H52 2.65 0.00 2.78 30.0 3.40 1088.0 16.0 24
52.00 CRM1416H52 3.40 0.00 3.00 213.0 3.45 884.0 0.0 0
52.00 CRM1422H52 3.65 0.00 3.55 10.0 3.90 210.0 0.0 0
52.00 CRM1429H52 3.74 0.00 3.80 61.0 4.70 650.0 1.0 56
52.50 CRM1401H52.5 1.69 0.00 2.11 10.0 2.53 659.0 8.0 49
52.50 CRM1408H52.5 1.85 -0.91 2.40 39.0 2.64 239.0 5.0 9
52.50 CRM1416H52.5 3.10 0.00 2.69 25.0 2.85 59.0 50.0 2,628
52.50 CRM1422H52.5 3.50 0.00 3.20 31.0 3.55 163.0 0.0 0
52.50 CRM1429H52.5 3.40 -0.45 3.45 110.0 4.35 705.0 32.0 51
53.00 CRM1401H53 1.72 0.00 1.71 44.0 2.09 1056.0 21.0 104
53.00 CRM1408H53 1.43 -0.94 2.04 10.0 2.28 1074.0 11.0 34
53.00 CRM1416H53 2.75 0.00 2.33 5.0 2.50 872.0 46.0 73
53.00 CRM1422H53 2.38 -0.82 2.92 10.0 3.25 204.0 3.0 10
53.00 CRM1429H53 3.05 -0.50 3.20 99.0 4.00 677.0 19.0 19
53.50 CRM1401H53.5 2.02 0.00 1.37 26.0 1.52 1041.0 71.0 129
53.50 CRM1408H53.5 2.07 0.00 1.71 54.0 1.92 567.0 20.0 23
53.50 CRM1416H53.5 2.68 0.00 2.03 13.0 2.17 438.0 102.0 1,144
53.50 CRM1422H53.5 2.71 0.00 2.62 20.0 2.97 357.0 0.0 0
53.50 CRM1429H53.5 2.75 -0.45 2.91 193.0 3.35 430.0 648.0 913
54.00 CRM1401H54 1.13 -0.24 1.06 72.0 1.34 1109.0 27.0 129
54.00 CRM1408H54 1.24 0.00 1.43 72.0 1.56 153.0 1.0 14
54.00 CRM1416H54 2.31 0.00 1.75 68.0 1.88 814.0 47.0 197
54.00 CRM1422H54 2.70 0.00 2.36 63.0 2.68 278.0 26.0 47
54.00 CRM1429H54 2.99 0.00 2.67 76.0 3.25 765.0 0.0 0
54.50 CRM1401H54.5 1.00 -0.12 0.81 12.0 0.93 54.0 17.0 246
54.50 CRM1408H54.5 1.47 -0.14 1.18 38.0 1.30 629.0 4.0 142
54.50 CRM1416H54.5 1.87 0.07 1.49 49.0 1.58 471.0 13.0 168
54.50 CRM1422H54.5 1.78 -0.54 2.11 58.0 2.44 433.0 1.0 77
54.50 CRM1429H54.5 3.03 0.00 2.45 40.0 3.10 720.0 1.0 54
55.00 CRM1401H55 0.55 -0.28 0.54 16.0 0.55 1.0 67.0 948
55.00 CRM1408H55 1.48 0.00 0.96 35.0 1.06 333.0 72.0 90
55.00 CRM1416H55 1.30 -0.21 1.27 21.0 1.31 125.0 72.0 3,281
55.00 CRM1422H55 2.22 0.00 1.94 20.0 2.21 384.0 44.0 164
55.00 CRM1429H55 2.60 0.32 2.23 52.0 2.57 402.0 3.0 7
55.50 CRM1401H55.5 0.44 -0.28 0.41 58.0 0.44 1.0 35.0 187
55.50 CRM1408H55.5 1.07 0.00 0.75 60.0 0.93 211.0 271.0 401
55.50 CRM1416H55.5 1.50 0.00 1.06 61.0 1.16 305.0 40.0 157
55.50 CRM1422H55.5 1.94 0.00 1.73 59.0 2.00 273.0 2.0 86
55.50 CRM1429H55.5 2.57 0.32 2.03 55.0 2.36 550.0 1.0 1
56.00 CRM1401H56 0.33 -0.16 0.28 30.0 0.33 204.0 51.0 300
56.00 CRM1408H56 0.64 -0.13 0.60 78.0 0.69 249.0 39.0 175
56.00 CRM1416H56 1.08 -0.19 0.86 30.0 0.98 584.0 6.0 279
56.00 CRM1422H56 1.65 -0.02 1.54 50.0 1.80 10.0 10.0 322
56.00 CRM1429H56 1.92 -0.11 1.83 85.0 2.34 706.0 5.0 8
56.50 CRM1401H56.5 0.30 -0.07 0.18 79.0 0.25 630.0 27.0 266
56.50 CRM1408H56.5 0.60 0.00 0.47 98.0 0.58 865.0 4.0 87
56.50 CRM1416H56.5 0.91 0.02 0.72 20.0 0.83 749.0 22.0 7
56.50 CRM1422H56.5 1.48 0.03 1.34 43.0 1.65 431.0 1.0 470
56.50 CRM1429H56.5 1.41 -0.43 1.66 68.0 1.95 398.0 1.0 1
57.00 CRM1401H57 0.32 0.00 0.11 279.0 0.22 1179.0 12.0 151
57.00 CRM1408H57 0.39 -0.08 0.37 21.0 0.49 858.0 3.0 92
57.00 CRM1416H57 0.89 0.00 0.63 17.0 0.67 558.0 1.0 71
57.00 CRM1422H57 1.40 -0.05 1.19 10.0 1.52 529.0 1.0 1,020
57.00 CRM1429H57 1.61 -0.07 1.51 26.0 1.85 721.0 1.0 7
57.50 CRM1401H57.5 0.11 -0.05 0.08 19.0 0.14 968.0 1.0 238
57.50 CRM1408H57.5 0.42 0.00 0.28 106.0 0.33 136.0 11.0 137
57.50 CRM1416H57.5 0.53 -0.09 0.53 5.0 0.55 117.0 40.0 4,486
57.50 CRM1422H57.5 1.10 0.13 1.01 399.0 1.35 476.0 5.0 162
57.50 CRM1429H57.5 1.65 0.14 1.36 23.0 1.58 320.0 1.0 6
58.00 CRM1401H58 0.07 -0.05 0.07 3.0 0.10 37.0 11.0 107
58.00 CRM1408H58 0.27 -0.05 0.22 25.0 0.29 698.0 2.0 418
58.00 CRM1416H58 0.54 0.00 0.40 110.0 0.48 432.0 34.0 173
58.00 CRM1422H58 1.03 0.13 0.92 87.0 1.27 513.0 20.0 127
58.00 CRM1429H58 1.12 -0.21 1.23 22.0 1.59 669.0 4.0 9
58.50 CRM1401H58.5 0.04 -0.04 0.03 42.0 0.06 5.0 19.0 276
58.50 CRM1408H58.5 0.21 0.00 0.15 518.0 0.23 987.0 10.0 89
58.50 CRM1422H58.5 0.65 -0.22 0.80 67.0 1.02 401.0 41.0 373
58.50 CRM1429H58.5 1.33 0.14 1.10 78.0 1.43 751.0 1.0 6
59.00 CRM1401H59 0.03 0.00 0.02 96.0 0.06 168.0 1.0 70
59.00 CRM1408H59 0.18 0.02 0.11 404.0 0.17 478.0 2.0 52
59.00 CRM1422H59 0.74 0.00 0.70 105.0 0.99 248.0 3.0 837
59.00 CRM1429H59 0.82 -0.22 0.98 75.0 1.30 728.0 2.0 10
59.50 CRM1401H59.5 0.05 0.03 0.01 117.0 0.05 110.0 9.0 22
59.50 CRM1408H59.5 0.06 0.00 0.04 654.0 0.17 923.0 0.0 0
59.50 CRM1422H59.5 2.42 1.85 0.61 10.0 0.89 202.0 22.0 22
59.50 CRM1429H59.5 0.68 -0.29 0.88 93.0 1.16 681.0 2.0 5
60.00 CRM1401H60 0.05 0.04 0.01 62.0 0.08 289.0 6.0 40
60.00 CRM1408H60 0.09 0.06 0.06 200.0 0.12 468.0 9.0 733
60.00 CRM1416H60 0.25 -0.01 0.17 82.0 0.23 492.0 1.0 4,264
60.00 CRM1422H60 0.65 0.00 0.52 162.0 0.76 205.0 5.0 227
60.00 CRM1429H60 0.65 -0.22 0.73 181.0 0.99 418.0 7.0 27
60.50 CRM1401H60.5 0.84 0.83 0.01 10.0 0.05 453.0 2.0 41
60.50 CRM1408H60.5 0.04 0.00 0.03 470.0 0.12 834.0 0.0 0
60.50 CRM1422H60.5 1.79 1.28 0.48 35.0 0.70 133.0 43.0 52
60.50 CRM1429H60.5 1.08 0.35 0.69 44.0 0.92 446.0 1.0 1
61.00 CRM1401H61 0.04 0.03 0.01 10.0 0.05 368.0 3.0 24
61.00 CRM1408H61 0.10 0.05 0.03 199.0 0.09 338.0 10.0 49
61.00 CRM1422H61 0.54 0.00 0.40 35.0 0.61 170.0 19.0 237
61.00 CRM1429H61 0.71 0.08 0.60 98.0 0.82 418.0 1.0 6
61.50 CRM1401H61.5 0.38 0.37 0.01 1.0 0.05 358.0 3.0 74
61.50 CRM1408H61.5 0.07 0.00 0.02 131.0 0.06 65.0 3.0 30
61.50 CRM1422H61.5 0.28 -0.12 0.33 194.0 0.53 182.0 30.0 33
61.50 CRM1429H61.5 0.82 0.33 0.52 72.0 0.72 381.0 8.0 8
62.00 CRM1401H62 0.44 0.43 0.01 1.0 0.05 371.0 4.0 71
62.00 CRM1408H62 0.12 0.09 0.02 87.0 0.06 186.0 20.0 21
62.00 CRM1422H62 0.41 0.00 0.27 208.0 0.46 124.0 19.0 32
62.00 CRM1429H62 0.39 -0.12 0.45 109.0 0.64 381.0 10.0 22
62.50 CRM1408H62.5 0.59 0.57 0.01 90.0 0.05 114.0 6.0 28
62.50 CRM1416H62.5 0.08 -0.02 0.06 46.0 0.10 368.0 1.0 2,763
62.50 CRM1422H62.5 1.42 1.13 0.23 195.0 0.41 84.0 15.0 836
62.50 CRM1429H62.5 0.45 0.03 0.40 37.0 0.58 357.0 1.0 2
63.00 CRM1408H63 0.23 0.22 0.01 96.0 0.05 259.0 1.0 1
63.00 CRM1422H63 1.22 0.97 0.17 580.0 0.37 167.0 2.0 2
63.00 CRM1429H63 0.39 0.00 0.34 104.0 0.51 350.0 3.0 3
63.50 CRM1408H63.5 0.47 0.46 0.01 94.0 0.05 192.0 10.0 20
63.50 CRM1422H63.5 1.05 0.83 0.12 304.0 0.37 53.0 36.0 36
64.00 CRM1408H64 0.08 0.07 0.01 37.0 0.05 119.0 1.0 35
64.00 CRM1422H64 0.23 0.09 0.11 291.0 0.29 120.0 2.0 28
64.00 CRM1429H64 0.28 0.08 0.25 137.0 0.43 352.0 1.0 10
64.50 CRM1408H64.5 0.01 0.00 0.01 10.0 0.11 723.0 0.0 0
64.50 CRM1422H64.5 0.84 0.77 0.07 328.0 0.27 115.0 4.0 30
65.00 CRM1401H65 0.05 0.00 0.01 1.0 0.05 372.0 8.0 4
65.00 CRM1408H65 0.04 0.03 0.01 10.0 0.05 388.0 18.0 28
65.00 CRM1416H65 0.04 0.00 0.02 65.0 0.07 145.0 18.0 2,000
65.00 CRM1422H65 0.17 0.06 0.10 147.0 0.25 13.0 1.0 5
65.50 CRM1422H65.5 0.68 0.58 0.09 485.0 0.25 142.0 16.0 32
66.00 CRM1408H66 0.01 0.00 0.01 10.0 0.15 441.0 0.0 0
66.00 CRM1422H66 0.61 0.51 0.02 318.0 0.25 254.0 3.0 39
67.00 CRM1408H67 0.24 0.23 0.01 1.0 0.07 267.0 2.0 2
67.00 CRM1422H67 0.49 0.45 0.04 235.0 0.24 412.0 10.0 10
67.50 CRM1416H67.5 0.02 0.01 0.01 36.0 0.04 190.0 4.0 1,194
68.00 CRM1408H68 0.01 0.00 0.01 1.0 0.16 423.0 0.0 0
68.00 CRM1422H68 0.39 0.33 0.04 55.0 0.20 297.0 39.0 40
70.00 CRM1401H70 0.10 0.00 0.01 10.0 0.06 279.0 0.0 0
70.00 CRM1416H70 0.02 0.00 0.01 1.0 0.03 190.0 1.0 860
72.50 CRM1416H72.5 0.01 -0.02 0.01 1.0 0.03 190.0 5.0 467
75.00 CRM1416H75 0.03 0.01 0.01 10.0 0.02 187.0 2.0 1,631
80.00 CRM1416H80 0.02 0.00 0.01 34.0 0.02 187.0 1.0 717
85.00 CRM1416H85 0.02 0.00 0.01 10.0 0.02 187.0 6.0 480
90.00 CRM1416H90 0.20 0.19 0.01 10.0 0.02 187.0 21.0 308
95.00 CRM1416H95 0.07 0.05 0.01 10.0 0.02 68.0 1.0 119

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 CRM1416T28 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
29.00 CRM1416T29 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
30.00 CRM1416T30 0.03 0.01 0.01 33.0 0.02 110.0 3.0 96
31.00 CRM1416T31 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
32.00 CRM1416T32 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
33.00 CRM1416T33 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
34.00 CRM1416T34 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 CRM1416T35 0.01 0.00 0.01 9.0 0.02 205.0 5.0 337
36.00 CRM1416T36 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
37.00 CRM1416T37 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
38.00 CRM1416T38 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
39.00 CRM1416T39 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
40.00 CRM1416T40 0.03 0.00 0.01 17.0 0.03 189.0 5.0 2,035
41.00 CRM1416T41 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
42.00 CRM1416T42 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
43.00 CRM1416T43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 CRM1401T44 0.06 0.00 0.01 72.0 0.08 326.0 0.0 0
44.00 CRM1416T44 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
45.00 CRM1401T45 0.03 0.00 0.01 9.0 0.08 269.0 2.0 60
45.00 CRM1416T45 0.05 0.02 0.02 98.0 0.08 450.0 2.0 2,578
45.50 CRM1401T45.5 0.10 -0.02 0.01 312.0 0.08 252.0 12.0 12
46.00 CRM1401T46 0.12 0.00 0.01 198.0 0.08 276.0 28.0 29
46.00 CRM1416T46 0.20 0.00 0.20 5.0 5.20 8.0 0.0 0
46.00 CRM1429T46 0.42 0.20 0.20 268.0 0.38 391.0 4.0 7
46.50 CRM1401T46.5 0.12 0.00 0.01 219.0 0.08 288.0 32.0 32
47.00 CRM1401T47 0.17 0.05 0.02 190.0 0.08 280.0 4.0 55
47.00 CRM1416T47 0.50 0.00 0.50 5.0 5.50 7.0 0.0 0
47.00 CRM1429T47 0.36 0.00 0.29 313.0 0.47 310.0 1.0 7
47.50 CRM1401T47.5 0.27 0.26 0.01 118.0 0.09 313.0 1.0 1
47.50 CRM1429T47.5 0.84 0.49 0.34 296.0 0.53 425.0 1.0 54
48.00 CRM1401T48 0.13 0.12 0.01 146.0 0.09 428.0 26.0 55
48.00 CRM1416T48 0.85 0.00 0.85 5.0 5.85 8.0 0.0 0
48.00 CRM1429T48 0.89 0.49 0.40 358.0 0.59 303.0 1.0 68
48.50 CRM1401T48.5 0.22 0.21 0.01 182.0 0.09 422.0 1.0 24
48.50 CRM1416T48.5 0.18 0.00 0.12 264.0 0.18 843.0 12.0 85
48.50 CRM1429T48.5 1.22 0.75 0.48 322.0 0.66 360.0 20.0 20
49.00 CRM1401T49 0.20 0.18 0.02 206.0 0.09 421.0 2.0 97
49.00 CRM1408T49 0.14 0.00 0.04 628.0 0.13 910.0 3.0 77
49.00 CRM1416T49 0.25 0.00 0.15 25.0 0.19 142.0 10.0 130
49.00 CRM1429T49 0.98 0.43 0.54 352.0 0.72 194.0 5.0 15
49.50 CRM1401T49.5 0.25 0.22 0.01 142.0 0.10 948.0 3.0 23
49.50 CRM1408T49.5 0.42 0.35 0.06 672.0 0.15 865.0 20.0 20
49.50 CRM1416T49.5 0.28 0.09 0.19 524.0 0.24 442.0 4.0 30
49.50 CRM1429T49.5 0.79 0.00 0.62 304.0 0.82 310.0 24.0 27
50.00 CRM1401T50 0.06 -0.04 0.02 1.0 0.11 24.0 10.0 180
50.00 CRM1408T50 0.15 0.04 0.15 49.0 0.16 182.0 150.0 39
50.00 CRM1416T50 0.27 0.05 0.25 122.0 0.30 367.0 19.0 9,560
50.00 CRM1422T50 0.63 0.01 0.63 50.0 0.70 1.0 10.0 1,130
50.00 CRM1429T50 1.26 0.60 0.71 391.0 0.93 299.0 3.0 8
50.50 CRM1401T50.5 0.16 0.10 0.03 331.0 0.12 1007.0 45.0 65
50.50 CRM1408T50.5 0.19 0.00 0.12 752.0 0.22 907.0 8.0 72
50.50 CRM1416T50.5 0.30 0.00 0.29 684.0 0.36 123.0 4.0 95
50.50 CRM1429T50.5 1.06 0.00 0.83 291.0 1.05 244.0 32.0 37
51.00 CRM1401T51 0.18 0.11 0.04 579.0 0.13 1048.0 2.0 179
51.00 CRM1408T51 0.21 0.00 0.16 859.0 0.27 988.0 6.0 21
51.00 CRM1416T51 0.35 -0.02 0.39 199.0 0.44 100.0 15.0 167
51.00 CRM1422T51 0.80 0.00 0.75 475.0 1.01 242.0 19.0 316
51.00 CRM1429T51 1.28 0.00 0.93 361.0 1.18 529.0 20.0 35
51.50 CRM1401T51.5 0.20 0.00 0.06 773.0 0.16 1130.0 1.0 169
51.50 CRM1408T51.5 0.67 0.45 0.21 656.0 0.33 127.0 33.0 148
51.50 CRM1416T51.5 0.44 -0.02 0.49 91.0 0.54 123.0 22.0 119
51.50 CRM1422T51.5 1.57 0.76 0.83 383.0 1.10 129.0 94.0 276
51.50 CRM1429T51.5 1.95 0.86 1.07 348.0 1.33 34.0 12.0 16
52.00 CRM1401T52 0.32 0.00 0.09 654.0 0.20 1107.0 39.0 111
52.00 CRM1408T52 0.37 0.01 0.37 114.0 0.39 20.0 12.0 72
52.00 CRM1416T52 0.54 -0.02 0.60 259.0 0.66 56.0 6.0 66
52.00 CRM1422T52 1.00 0.00 1.07 124.0 1.26 253.0 15.0 135
52.00 CRM1429T52 1.96 0.73 1.22 358.0 1.50 118.0 2.0 117
52.50 CRM1401T52.5 0.23 -0.05 0.24 50.0 0.27 4.0 6.0 94
52.50 CRM1408T52.5 0.64 0.21 0.47 86.0 0.53 67.0 1.0 42
52.50 CRM1416T52.5 0.76 0.09 0.72 59.0 0.78 326.0 7.0 2,959
52.50 CRM1422T52.5 1.73 0.72 1.23 31.0 1.41 31.0 60.0 139
52.50 CRM1429T52.5 2.42 1.06 1.44 292.0 1.68 32.0 1.0 71
53.00 CRM1401T53 0.30 0.00 0.31 76.0 0.36 72.0 15.0 260
53.00 CRM1408T53 1.22 0.68 0.60 567.0 0.68 238.0 2.0 265
53.00 CRM1416T53 0.80 0.05 0.84 737.0 0.97 2.0 2.0 113
53.00 CRM1422T53 1.56 0.00 1.40 111.0 1.63 198.0 10.0 99
53.00 CRM1429T53 2.70 1.16 1.57 349.0 1.93 361.0 1.0 22
53.50 CRM1401T53.5 0.47 -0.12 0.45 47.0 0.50 311.0 23.0 2,214
53.50 CRM1408T53.5 0.80 0.11 0.69 679.0 0.85 70.0 31.0 286
53.50 CRM1416T53.5 1.32 0.35 1.06 337.0 1.18 150.0 1.0 52
53.50 CRM1422T53.5 2.34 0.96 1.61 120.0 1.86 385.0 20.0 97
53.50 CRM1429T53.5 2.45 0.70 1.78 366.0 2.15 246.0 330.0 329
54.00 CRM1401T54 0.69 0.15 0.64 100.0 0.71 92.0 18.0 169
54.00 CRM1408T54 0.90 0.02 0.95 357.0 1.05 30.0 2.0 51
54.00 CRM1416T54 1.23 0.00 1.25 362.0 1.34 20.0 79.0 129
54.00 CRM1422T54 2.30 0.56 1.85 99.0 2.10 359.0 5.0 342
54.00 CRM1429T54 2.25 0.20 2.06 355.0 2.36 93.0 50.0 40
54.50 CRM1401T54.5 0.60 -0.13 0.80 135.0 0.90 94.0 56.0 211
54.50 CRM1408T54.5 1.05 -0.01 1.16 232.0 1.28 21.0 3.0 7
54.50 CRM1416T54.5 1.56 0.16 1.53 142.0 1.58 14.0 10.0 97
54.50 CRM1422T54.5 3.20 1.28 2.05 268.0 2.35 100.0 101.0 217
54.50 CRM1429T54.5 3.25 1.10 2.19 351.0 2.63 36.0 23.0 42
55.00 CRM1401T55 0.94 -0.02 1.05 455.0 1.17 53.0 1.0 167
55.00 CRM1408T55 1.13 0.00 1.45 259.0 1.56 35.0 30.0 98
55.00 CRM1416T55 1.77 0.11 1.74 121.0 1.85 11.0 20.0 4,538
55.00 CRM1422T55 3.50 1.28 2.31 24.0 2.63 105.0 20.0 252
55.00 CRM1429T55 2.96 0.40 2.65 95.0 2.90 125.0 2.0 65
55.50 CRM1401T55.5 1.19 0.18 1.18 647.0 1.52 86.0 10.0 54
55.50 CRM1408T55.5 1.37 0.00 1.73 23.0 1.86 12.0 22.0 36
55.50 CRM1416T55.5 1.80 -0.45 2.04 69.0 2.16 29.0 10.0 16
55.50 CRM1422T55.5 3.85 1.33 2.62 262.0 2.92 118.0 81.0 158
55.50 CRM1429T55.5 2.84 0.00 2.90 231.0 3.20 156.0 0.0 0
56.00 CRM1401T56 2.40 0.87 1.74 168.0 1.92 182.0 1.0 2,067
56.00 CRM1408T56 2.79 0.92 2.09 135.0 2.26 55.0 48.0 49
56.00 CRM1416T56 2.17 0.00 2.37 10.0 2.50 117.0 10.0 31
56.00 CRM1422T56 3.35 1.05 2.96 183.0 3.25 182.0 2.0 8
56.00 CRM1429T56 2.95 0.00 2.96 374.0 3.55 328.0 0.0 0
56.50 CRM1401T56.5 2.37 0.57 1.97 529.0 2.33 27.0 40.0 80
56.50 CRM1408T56.5 3.00 0.80 2.42 21.0 2.58 13.0 8.0 8
56.50 CRM1416T56.5 3.35 0.86 2.69 211.0 2.83 20.0 14.0 14
56.50 CRM1422T56.5 1.99 -0.90 3.30 79.0 3.60 52.0 1.0 1
56.50 CRM1429T56.5 3.15 0.00 3.35 271.0 3.85 107.0 0.0 0
57.00 CRM1401T57 2.67 0.00 2.16 369.0 2.77 21.0 2.0 36
57.00 CRM1408T57 4.00 1.49 2.79 303.0 2.99 40.0 10.0 27
57.00 CRM1416T57 2.83 0.00 3.00 358.0 3.25 309.0 0.0 0
57.00 CRM1422T57 4.85 1.80 3.60 101.0 3.90 20.0 40.0 64
57.00 CRM1429T57 4.15 0.00 3.50 282.0 4.20 112.0 44.0 44
57.50 CRM1401T57.5 2.47 0.00 2.60 494.0 3.30 133.0 64.0 111
57.50 CRM1408T57.5 2.93 0.00 2.70 293.0 3.45 271.0 8.0 17
57.50 CRM1416T57.5 3.06 0.00 3.20 678.0 3.65 64.0 6.0 2,438
57.50 CRM1422T57.5 4.39 0.89 4.00 87.0 4.30 96.0 15.0 281
57.50 CRM1429T57.5 4.92 0.92 3.85 285.0 4.60 349.0 2.0 2
58.00 CRM1401T58 2.93 0.00 2.83 286.0 3.85 502.0 37.0 92
58.00 CRM1408T58 3.55 0.40 3.15 563.0 3.90 519.0 17.0 74
58.00 CRM1416T58 3.50 0.00 3.30 45.0 4.05 21.0 0.0 0
58.00 CRM1422T58 4.67 0.77 4.05 314.0 4.70 117.0 1.0 39
58.00 CRM1429T58 4.05 0.00 4.45 269.0 4.95 45.0 0.0 0
58.50 CRM1401T58.5 4.60 1.40 3.30 275.0 4.25 220.0 4.0 21
58.50 CRM1408T58.5 3.95 0.00 3.45 468.0 4.35 323.0 2.0 2
58.50 CRM1422T58.5 6.17 2.07 4.15 350.0 5.10 163.0 2.0 5
58.50 CRM1429T58.5 4.50 0.00 4.75 269.0 5.30 26.0 0.0 0
59.00 CRM1401T59 5.60 1.95 3.75 311.0 4.75 353.0 1.0 21
59.00 CRM1408T59 3.80 0.00 3.90 206.0 4.85 188.0 0.0 0
59.00 CRM1422T59 5.96 1.51 4.80 287.0 5.50 71.0 2.0 8
59.00 CRM1429T59 4.65 0.00 4.80 189.0 5.70 102.0 0.0 0
59.50 CRM1401T59.5 3.30 -0.85 4.25 135.0 5.25 108.0 10.0 10
59.50 CRM1408T59.5 4.25 0.00 4.35 301.0 5.40 504.0 0.0 0
59.50 CRM1422T59.5 3.70 -1.15 4.90 333.0 5.95 186.0 3.0 3
59.50 CRM1429T59.5 5.00 0.00 5.15 303.0 6.15 288.0 0.0 0
60.00 CRM1401T60 4.25 -0.35 4.75 240.0 5.75 204.0 11.0 11
60.00 CRM1408T60 4.70 0.00 4.80 165.0 5.75 20.0 0.0 0
60.00 CRM1416T60 5.45 0.36 5.30 480.0 5.85 280.0 2.0 1,948
60.00 CRM1422T60 5.25 0.00 5.25 282.0 6.35 31.0 0.0 0
60.00 CRM1429T60 5.40 0.00 5.55 280.0 6.50 183.0 0.0 0
60.50 CRM1401T60.5 3.95 -1.10 5.20 141.0 6.20 93.0 13.0 59
60.50 CRM1408T60.5 4.05 -1.10 5.30 161.0 6.30 108.0 1.0 1
60.50 CRM1422T60.5 5.65 0.00 6.00 127.0 6.75 34.0 0.0 0
60.50 CRM1429T60.5 5.70 0.00 5.90 294.0 6.90 118.0 0.0 0
61.00 CRM1401T61 6.40 0.80 5.70 385.0 6.70 391.0 112.0 127
61.00 CRM1408T61 5.65 0.00 5.75 403.0 6.80 181.0 0.0 0
61.00 CRM1422T61 4.50 -1.60 6.30 177.0 7.25 84.0 46.0 46
61.00 CRM1429T61 6.15 0.00 6.20 269.0 7.40 128.0 0.0 0
61.50 CRM1401T61.5 7.25 1.20 6.20 235.0 7.20 82.0 29.0 46
61.50 CRM1408T61.5 5.85 -0.25 6.25 401.0 7.30 663.0 20.0 21
61.50 CRM1422T61.5 6.50 0.00 6.55 193.0 7.75 115.0 0.0 0
61.50 CRM1429T61.5 6.45 0.00 6.70 243.0 7.75 151.0 0.0 0
62.00 CRM1401T62 4.55 -2.00 6.70 140.0 7.80 142.0 2.0 10
62.00 CRM1408T62 6.60 0.00 6.75 141.0 7.75 92.0 0.0 0
62.00 CRM1422T62 4.90 -2.10 7.00 209.0 8.15 177.0 1.0 1
62.00 CRM1429T62 6.80 0.00 7.05 265.0 8.20 188.0 0.0 0
62.50 CRM1408T62.5 7.10 0.00 7.20 231.0 8.30 50.0 0.0 0
62.50 CRM1416T62.5 10.00 2.85 7.30 266.0 8.25 57.0 2.0 808
62.50 CRM1422T62.5 8.64 1.24 7.50 144.0 8.55 61.0 2.0 2
62.50 CRM1429T62.5 7.30 0.00 7.50 257.0 8.70 216.0 0.0 0
63.00 CRM1408T63 7.60 0.00 7.70 350.0 8.85 608.0 0.0 0
63.00 CRM1422T63 7.85 0.00 7.90 89.0 9.05 54.0 0.0 0
63.00 CRM1429T63 7.60 0.00 7.95 254.0 9.15 199.0 0.0 0
63.50 CRM1408T63.5 8.10 0.00 8.20 110.0 9.30 120.0 0.0 0
63.50 CRM1422T63.5 7.45 0.00 8.35 78.0 9.60 107.0 0.0 0
64.00 CRM1408T64 8.55 0.00 8.70 55.0 9.90 174.0 0.0 0
64.00 CRM1422T64 7.95 0.00 8.80 84.0 10.05 83.0 0.0 0
64.00 CRM1429T64 8.10 0.00 8.90 140.0 10.00 23.0 0.0 0
64.50 CRM1408T64.5 9.05 0.00 9.20 57.0 10.40 149.0 0.0 0
64.50 CRM1422T64.5 8.25 0.00 9.30 61.0 10.75 200.0 0.0 0
65.00 CRM1401T65 8.95 0.00 8.65 387.0 11.85 863.0 0.0 0
65.00 CRM1408T65 9.05 0.00 8.75 370.0 11.90 709.0 0.0 0
65.00 CRM1416T65 11.26 1.66 9.75 231.0 10.80 399.0 5.0 987
65.00 CRM1422T65 8.85 0.00 8.80 113.0 11.90 198.0 0.0 0
65.50 CRM1422T65.5 9.40 0.00 8.90 1.0 12.75 1.0 0.0 0
66.00 CRM1408T66 9.75 0.00 10.55 348.0 13.40 86.0 0.0 0
66.00 CRM1422T66 9.90 0.00 10.30 53.0 12.25 59.0 0.0 0
67.00 CRM1408T67 10.65 0.00 10.70 121.0 13.10 250.0 0.0 0
67.00 CRM1422T67 10.75 0.00 10.85 53.0 14.20 88.0 0.0 0
67.50 CRM1416T67.5 15.54 3.44 12.20 133.0 13.30 11.0 2.0 373
68.00 CRM1408T68 11.55 0.00 11.65 3.0 15.30 4.0 0.0 0
68.00 CRM1422T68 11.35 0.00 11.60 52.0 15.15 76.0 0.0 0
70.00 CRM1401T70 13.95 0.00 13.35 112.0 16.50 112.0 0.0 0
70.00 CRM1416T70 15.00 0.60 14.60 107.0 15.85 306.0 20.0 146
72.50 CRM1416T72.5 12.75 -4.25 16.35 67.0 18.35 222.0 8.0 25
75.00 CRM1416T75 19.60 0.60 19.10 142.0 21.95 288.0 1.0 140
80.00 CRM1416T80 28.06 4.26 24.45 66.0 27.15 71.0 1.0 14
85.00 CRM1416T85 27.85 -0.75 29.30 129.0 31.70 238.0 14.0 14
90.00 CRM1416T90 32.55 -1.05 33.30 71.0 37.15 71.0 10.0 3
95.00 CRM1416T95 38.80 0.00 39.55 55.0 42.15 10.0 0.0 0
Trading Center