$59.57 +1.69 (2.92%) Salesforce.com Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 59.57
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.69 (2.92%)
Prev Close: 57.88
Open: 57.95
Bid: 57.92
Ask: 59.89
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CRM1431J45 11.80 0.00 13.10 571.0 14.70 176.0 0.0 0
45.50 CRM1431J45.5 11.30 0.00 12.65 240.0 14.20 93.0 0.0 0
46.00 CRM1431J46 6.60 -4.20 12.15 616.0 13.75 220.0 69.0 69
46.50 CRM1431J46.5 10.30 0.00 11.65 498.0 13.25 202.0 0.0 0
47.00 CRM1431J47 9.80 0.00 11.15 537.0 12.70 148.0 0.0 0
47.50 CRM1431J47.5 9.30 0.00 10.65 537.0 12.20 128.0 0.0 0
48.00 CRM1431J48 5.25 -3.55 10.15 555.0 11.70 51.0 24.0 10
48.50 CRM1431J48.5 8.30 0.00 9.65 584.0 11.20 61.0 0.0 0
49.00 CRM1431J49 7.80 0.00 9.20 557.0 10.75 57.0 0.0 0
49.50 CRM1431J49.5 7.30 0.00 8.70 574.0 10.25 51.0 0.0 0
50.00 CRM1431J50 3.25 -3.60 8.20 531.0 9.75 51.0 14.0 36
50.50 CRM1431J50.5 6.40 0.00 7.65 597.0 9.20 89.0 0.0 0
51.00 CRM1431J51 3.80 -2.10 7.15 573.0 8.70 83.0 25.0 25
51.50 CRM1431J51.5 6.25 0.00 6.70 645.0 8.25 73.0 20.0 20
52.00 CRM1431J52 4.40 -0.55 6.25 552.0 7.80 125.0 1.0 12
52.50 CRM1431J52.5 2.16 -2.34 5.75 560.0 7.30 147.0 4.0 66
53.00 CRM1431J53 3.48 -0.57 5.30 573.0 6.80 130.0 4.0 15
53.50 CRM1431J53.5 3.52 -0.88 5.35 710.0 6.25 51.0 1.0 14
54.00 CRM1431J54 3.37 -0.48 4.85 702.0 5.80 82.0 3.0 281
54.50 CRM1431J54.5 2.50 -0.90 4.55 388.0 5.30 118.0 5.0 88
55.00 CRM1431J55 3.14 0.00 4.05 734.0 4.75 126.0 10.0 167
55.50 CRM1431J55.5 3.21 0.00 3.30 770.0 4.30 279.0 2.0 306
56.00 CRM1431J56 2.62 0.00 3.40 1119.0 3.80 301.0 9.0 96
56.50 CRM1431J56.5 2.80 0.82 2.90 1253.0 3.35 765.0 1.0 163
57.00 CRM1431J57 2.66 1.03 2.65 1473.0 2.86 650.0 31.0 335
57.50 CRM1431J57.5 2.17 1.02 2.07 1477.0 2.40 274.0 32.0 240
58.00 CRM1431J58 1.87 0.86 1.91 725.0 2.04 803.0 43.0 432
58.50 CRM1431J58.5 1.48 0.64 1.56 538.0 1.64 100.0 32.0 664
59.00 CRM1431J59 1.28 0.68 1.23 106.0 1.30 250.0 50.0 148
59.50 CRM1431J59.5 0.96 0.52 0.94 503.0 1.02 298.0 381.0 374
60.00 CRM1431J60 0.79 0.25 0.72 4.0 0.78 2.0 160.0 528
60.50 CRM1431J60.5 0.49 0.13 0.51 8.0 0.56 30.0 21.0 143
61.00 CRM1431J61 0.35 0.11 0.34 266.0 0.42 582.0 38.0 185
61.50 CRM1431J61.5 0.25 0.08 0.23 257.0 0.29 349.0 22.0 317
62.00 CRM1431J62 0.07 0.04 0.11 1569.0 0.19 125.0 10.0 62
62.50 CRM1431J62.5 0.11 0.10 0.08 886.0 0.13 285.0 5.0 38
63.00 CRM1431J63 0.05 0.00 0.05 660.0 0.11 1044.0 4.0 37
63.50 CRM1431J63.5 0.05 0.04 0.01 1496.0 0.12 990.0 3.0 58
64.00 CRM1431J64 0.35 0.23 0.01 145.0 0.12 921.0 47.0 41
64.50 CRM1431J64.5 0.46 0.33 0.01 10.0 0.12 877.0 25.0 26
65.00 CRM1431J65 0.12 -0.02 0.02 25.0 0.12 27.0 22.0 22
65.50 CRM1431J65.5 0.42 0.31 0.01 10.0 0.11 578.0 106.0 122
66.00 CRM1431J66 0.05 -0.06 0.01 10.0 0.11 536.0 5.0 63
66.50 CRM1431J66.5 0.22 0.00 0.02 10.0 0.22 575.0 0.0 0
67.00 CRM1431J67 0.22 0.00 0.02 10.0 0.22 544.0 0.0 0
68.00 CRM1431J68 0.22 0.00 0.01 10.0 0.22 549.0 0.0 0

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CRM1431V45 0.01 0.00 0.01 10.0 0.13 473.0 0.0 0
45.50 CRM1431V45.5 0.01 0.00 0.01 10.0 0.13 490.0 0.0 0
46.00 CRM1431V46 0.01 0.00 0.01 10.0 0.13 505.0 0.0 0
46.50 CRM1431V46.5 0.01 0.00 0.01 10.0 0.02 11.0 0.0 0
47.00 CRM1431V47 0.01 0.00 0.01 10.0 0.14 501.0 0.0 0
47.50 CRM1431V47.5 0.01 0.00 0.01 62.0 0.09 310.0 0.0 0
48.00 CRM1431V48 0.04 0.00 0.01 31.0 0.08 294.0 50.0 50
48.50 CRM1431V48.5 0.01 0.00 0.01 65.0 0.14 535.0 0.0 0
49.00 CRM1431V49 0.12 0.11 0.01 86.0 0.14 552.0 30.0 30
49.50 CRM1431V49.5 0.01 0.00 0.01 226.0 0.14 609.0 0.0 10
50.00 CRM1431V50 0.08 0.07 0.01 282.0 0.15 386.0 10.0 74
50.50 CRM1431V50.5 0.03 0.00 0.01 318.0 0.13 302.0 0.0 0
51.00 CRM1431V51 0.14 0.12 0.01 330.0 0.14 375.0 10.0 257
51.50 CRM1431V51.5 0.15 0.12 0.01 317.0 0.15 343.0 5.0 70
52.00 CRM1431V52 0.20 0.15 0.03 77.0 0.16 320.0 8.0 118
52.50 CRM1431V52.5 0.09 0.03 0.04 17.0 0.15 526.0 7.0 41
53.00 CRM1431V53 0.30 0.26 0.03 125.0 0.15 320.0 6.0 387
53.50 CRM1431V53.5 0.85 0.76 0.05 39.0 0.18 870.0 142.0 235
54.00 CRM1431V54 0.21 0.00 0.02 190.0 0.11 1151.0 26.0 384
54.50 CRM1431V54.5 0.55 0.39 0.07 11.0 0.23 1302.0 52.0 437
55.00 CRM1431V55 0.20 0.00 0.08 33.0 0.23 569.0 44.0 371
55.50 CRM1431V55.5 0.31 0.07 0.09 51.0 0.23 1531.0 5.0 51
56.00 CRM1431V56 1.03 0.60 0.11 266.0 0.25 1492.0 9.0 93
56.50 CRM1431V56.5 0.47 0.00 0.14 485.0 0.21 1374.0 3.0 184
57.00 CRM1431V57 0.23 -0.50 0.20 228.0 0.25 1130.0 34.0 147
57.50 CRM1431V57.5 0.31 -0.59 0.26 625.0 0.33 1321.0 12.0 134
58.00 CRM1431V58 0.38 -0.52 0.34 92.0 0.43 1380.0 32.0 47
58.50 CRM1431V58.5 0.55 -0.78 0.51 20.0 0.55 1.0 276.0 116
59.00 CRM1431V59 0.80 -0.68 0.69 4.0 0.75 738.0 21.0 59
59.50 CRM1431V59.5 1.11 -0.92 0.88 380.0 1.02 1523.0 66.0 173
60.00 CRM1431V60 1.43 -0.88 1.12 560.0 1.22 306.0 5.0 0
60.50 CRM1431V60.5 1.62 -0.85 1.40 660.0 1.76 1313.0 10.0 0
61.00 CRM1431V61 2.59 0.00 1.73 1293.0 1.86 75.0 0.0 0
61.50 CRM1431V61.5 2.73 0.00 2.12 589.0 2.56 728.0 0.0 0
62.00 CRM1431V62 3.15 0.00 2.43 479.0 3.25 785.0 0.0 0
62.50 CRM1431V62.5 5.58 1.98 2.98 321.0 3.70 822.0 60.0 42
63.00 CRM1431V63 4.05 0.00 3.40 114.0 4.20 432.0 0.0 0
63.50 CRM1431V63.5 4.55 0.00 3.90 88.0 4.70 450.0 0.0 0
64.00 CRM1431V64 5.05 0.00 4.35 148.0 5.20 265.0 0.0 0
64.50 CRM1431V64.5 5.50 0.00 4.80 157.0 5.70 294.0 0.0 0
65.00 CRM1431V65 5.85 -0.15 5.35 182.0 5.80 371.0 10.0 6
65.50 CRM1431V65.5 6.50 0.00 5.85 122.0 6.70 258.0 0.0 0
66.00 CRM1431V66 6.90 0.00 6.35 143.0 7.20 234.0 3.0 2
66.50 CRM1431V66.5 7.35 0.00 6.55 18.0 7.70 155.0 0.0 0
67.00 CRM1431V67 7.90 0.00 7.35 55.0 8.20 78.0 0.0 0
68.00 CRM1431V68 8.10 0.00 8.20 76.0 8.80 167.0 0.0 0