Salesforce.com Inc $60.26

up +0.62


27/8/2014 11:39 AM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Last Trade: 60.26
Trade Time: Aug 27 11:39 AM Eastern Daylight Time
Change: 0.62 (1.04 %)
Prev Close: 59.64
Open: 59.42
Bid: 60.24
Ask: 60.25
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 17%
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CRM1429H45 12.35 0.00 14.00 50.0 15.75 124.0 0.0 0
46.00 CRM1429H46 13.47 2.12 13.25 2.0 14.80 1.0 10.0 13
47.00 CRM1429H47 8.05 -2.95 12.25 53.0 13.70 89.0 1.0 1
47.50 CRM1429H47.5 10.50 0.00 11.75 53.0 13.20 89.0 0.0 0
48.00 CRM1429H48 9.35 0.00 11.25 53.0 12.70 113.0 0.0 0
48.50 CRM1429H48.5 5.20 -4.25 10.75 53.0 12.20 83.0 23.0 23
49.00 CRM1429H49 10.53 0.68 10.25 2.0 11.80 1.0 12.0 34
49.50 CRM1429H49.5 4.60 -3.95 9.85 2.0 11.30 1.0 17.0 17
50.00 CRM1429H50 9.33 0.48 9.30 2.0 10.80 1.0 12.0 53
50.50 CRM1429H50.5 9.75 1.40 8.75 30.0 10.25 146.0 2.0 60
51.00 CRM1429H51 3.25 -4.60 8.40 71.0 9.65 178.0 1.0 16
51.50 CRM1429H51.5 9.00 1.65 7.90 71.0 9.15 172.0 10.0 60
52.00 CRM1429H52 8.00 1.15 7.40 71.0 8.65 172.0 12.0 75
52.50 CRM1429H52.5 7.70 1.35 6.90 179.0 8.15 411.0 24.0 143
53.00 CRM1429H53 7.20 1.35 6.40 153.0 7.65 360.0 114.0 152
53.50 CRM1429H53.5 6.60 1.25 5.90 159.0 7.20 406.0 24.0 943
54.00 CRM1429H54 5.40 0.55 5.35 129.0 6.65 322.0 1.0 121
54.50 CRM1429H54.5 4.40 0.10 4.90 370.0 6.15 187.0 11.0 175
55.00 CRM1429H55 5.30 0.65 4.50 328.0 5.40 333.0 10.0 649
55.50 CRM1429H55.5 3.40 0.00 3.90 569.0 5.15 687.0 6.0 397
56.00 CRM1429H56 3.16 0.00 3.40 531.0 4.65 631.0 6.0 321
56.50 CRM1429H56.5 3.25 0.84 2.95 1.0 4.15 21.0 2.0 204
57.00 CRM1429H57 3.00 0.90 2.46 449.0 3.65 860.0 1.0 1,664
57.50 CRM1429H57.5 2.50 0.30 2.51 329.0 2.95 1128.0 12.0 338
58.00 CRM1429H58 2.50 1.20 1.92 723.0 2.34 153.0 14.0 220
58.50 CRM1429H58.5 1.68 0.31 1.79 76.0 1.87 81.0 16.0 832
59.00 CRM1429H59 1.27 0.28 1.33 156.0 1.42 64.0 82.0 719
59.50 CRM1429H59.5 0.97 0.32 0.96 181.0 1.03 33.0 185.0 354
60.00 CRM1429H60 0.61 0.17 0.65 75.0 0.69 34.0 502.0 1,696
60.50 CRM1429H60.5 0.53 0.28 0.39 198.0 0.44 162.0 58.0 289
61.00 CRM1429H61 0.20 0.06 0.23 6.0 0.25 1.0 271.0 533
61.50 CRM1429H61.5 0.13 0.05 0.13 10.0 0.15 14.0 80.0 180
62.00 CRM1429H62 0.07 0.04 0.05 324.0 0.09 49.0 33.0 184
62.50 CRM1429H62.5 0.04 0.03 0.03 13.0 0.07 365.0 98.0 213
63.00 CRM1429H63 0.02 0.00 0.01 10.0 0.03 2.0 4.0 128
64.00 CRM1429H64 0.04 0.00 0.01 2.0 0.05 285.0 1.0 134
65.00 CRM1429H65 0.03 0.00 0.03 2.0 0.05 538.0 10.0 337

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CRM1429T45 0.01 -0.08 0.01 10.0 0.04 233.0 1.0 114
46.00 CRM1429T46 0.02 0.00 0.01 81.0 0.04 236.0 1.0 30
47.00 CRM1429T47 0.05 -0.04 0.02 139.0 0.04 244.0 2.0 64
47.50 CRM1429T47.5 0.01 -0.08 0.04 67.0 0.04 228.0 1.0 95
48.00 CRM1429T48 0.01 -0.08 0.01 5.0 0.04 233.0 5.0 84
48.50 CRM1429T48.5 0.02 -0.07 0.02 10.0 0.04 243.0 10.0 55
49.00 CRM1429T49 0.01 -0.08 0.01 1.0 0.04 232.0 10.0 257
49.50 CRM1429T49.5 0.03 -0.06 0.01 2.0 0.05 317.0 1.0 153
50.00 CRM1429T50 0.02 0.00 0.01 80.0 0.04 240.0 1.0 447
50.50 CRM1429T50.5 0.02 0.00 0.01 8.0 0.04 248.0 1.0 153
51.00 CRM1429T51 0.05 0.00 0.02 40.0 0.04 260.0 3.0 115
51.50 CRM1429T51.5 0.04 0.00 0.35 161.0 0.04 228.0 19.0 62
52.00 CRM1429T52 0.05 -0.04 0.04 1.0 0.04 227.0 35.0 455
52.50 CRM1429T52.5 0.01 0.00 0.01 10.0 0.01 1.0 10.0 884
53.00 CRM1429T53 0.04 0.00 0.01 20.0 0.05 289.0 2.0 516
53.50 CRM1429T53.5 0.02 -0.04 0.01 50.0 0.05 272.0 10.0 767
54.00 CRM1429T54 0.02 0.00 0.02 2.0 0.05 279.0 28.0 578
54.50 CRM1429T54.5 0.03 0.00 0.01 1.0 0.05 359.0 1.0 116
55.00 CRM1429T55 0.03 0.00 0.01 21.0 0.02 130.0 2.0 437
55.50 CRM1429T55.5 0.02 0.00 0.02 14.0 0.03 154.0 42.0 306
56.00 CRM1429T56 0.02 0.00 0.01 13.0 0.05 538.0 1.0 273
56.50 CRM1429T56.5 0.05 0.00 0.01 34.0 0.05 545.0 10.0 441
57.00 CRM1429T57 0.01 -0.03 0.01 1.0 0.07 642.0 1.0 423
57.50 CRM1429T57.5 0.04 0.00 0.01 222.0 0.08 746.0 39.0 318
58.00 CRM1429T58 0.04 -0.06 0.02 185.0 0.05 92.0 14.0 363
58.50 CRM1429T58.5 0.06 -0.14 0.04 1073.0 0.10 369.0 10.0 459
59.00 CRM1429T59 0.11 -0.20 0.11 65.0 0.13 22.0 262.0 406
59.50 CRM1429T59.5 0.39 -0.10 0.21 97.0 0.25 228.0 4.0 439
60.00 CRM1429T60 0.41 -0.34 0.39 81.0 0.42 1.0 37.0 374
60.50 CRM1429T60.5 0.71 -1.09 0.62 69.0 0.67 88.0 23.0 114
61.00 CRM1429T61 1.00 -1.20 0.95 36.0 1.08 555.0 5.0 64
61.50 CRM1429T61.5 1.72 0.00 1.38 218.0 1.58 331.0 0.0 0
62.00 CRM1429T62 3.30 1.13 1.49 629.0 2.17 731.0 33.0 44
62.50 CRM1429T62.5 2.68 0.03 1.93 407.0 2.82 657.0 79.0 60
63.00 CRM1429T63 3.10 0.00 2.40 398.0 3.35 673.0 30.0 30
64.00 CRM1429T64 4.10 0.00 3.35 370.0 4.55 519.0 0.0 0
65.00 CRM1429T65 5.10 0.00 4.35 391.0 5.55 612.0 0.0 0
Trading Center