Salesforce.com Inc $54.83

up +0.83


29/7/2014 04:01 PM  |  NYSE : CRM  
Industries : Computer Software & Services / Application Software
Last Trade: 54.83
Trade Time: Jul 29 04:01 PM Eastern Daylight Time
Change: 0.83 (1.54 %)
Prev Close: 54.00
Open: 54.26
Bid: 54.81
Ask: 54.86
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 4.50 22.55 41.0 25.95 309.0 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 4.50 18.40 124.0 20.35 453.0 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 15.05 0.45 14.75 560.0 15.15 994.0 66.0 124
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 9.55 0.00 9.10 157.0 11.25 190.0 0.0 0
44.00 CRM1416H44 10.30 0.00 10.30 9.0 15.30 18.0 0.0 0
45.00 CRM1401H45 8.30 0.00 8.55 120.0 10.20 106.0 0.0 0
45.00 CRM1416H45 10.25 1.40 9.65 346.0 10.15 768.0 16.0 334
45.50 CRM1401H45.5 8.30 0.00 8.05 79.0 9.70 292.0 0.0 0
46.00 CRM1401H46 7.80 0.00 7.55 79.0 9.20 290.0 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 1.35 6.95 136.0 9.75 157.0 1.0 1
46.50 CRM1401H46.5 7.30 0.00 7.70 170.0 8.70 401.0 0.0 0
47.00 CRM1401H47 6.85 0.00 7.20 376.0 8.25 884.0 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 0.76 7.00 108.0 8.60 30.0 1.0 1
47.50 CRM1401H47.5 6.35 0.00 6.70 455.0 7.70 930.0 0.0 0
47.50 CRM1429H47.5 6.80 0.00 6.60 338.0 8.40 616.0 0.0 0
48.00 CRM1401H48 6.90 1.05 6.20 372.0 7.20 829.0 10.0 10
48.00 CRM1416H48 7.00 0.00 7.00 8.0 12.00 5.0 0.0 0
48.00 CRM1429H48 6.40 0.00 6.15 340.0 7.80 390.0 0.0 0
48.50 CRM1401H48.5 6.20 0.85 5.75 320.0 6.70 792.0 1.0 1
48.50 CRM1416H48.5 5.25 -0.25 6.20 470.0 6.80 842.0 16.0 16
48.50 CRM1429H48.5 6.00 0.00 5.80 396.0 7.35 498.0 0.0 0
49.00 CRM1401H49 4.80 -0.05 5.25 308.0 6.20 799.0 13.0 12
49.00 CRM1408H49 5.55 0.65 4.70 302.0 6.30 687.0 23.0 23
49.00 CRM1416H49 5.05 0.00 5.70 345.0 6.35 775.0 0.0 0
49.00 CRM1429H49 5.60 0.00 5.35 367.0 6.90 543.0 0.0 0
49.50 CRM1401H49.5 4.40 0.05 4.75 290.0 5.75 725.0 16.0 16
49.50 CRM1408H49.5 4.45 0.00 4.25 300.0 5.80 543.0 0.0 0
49.50 CRM1416H49.5 4.60 0.00 5.35 300.0 5.85 760.0 0.0 0
49.50 CRM1429H49.5 5.20 0.00 5.00 338.0 6.60 614.0 0.0 0
50.00 CRM1401H50 5.10 1.20 4.25 280.0 5.25 513.0 21.0 31
50.00 CRM1408H50 4.79 0.79 3.80 299.0 5.30 692.0 1.0 15
50.00 CRM1416H50 5.00 0.85 5.00 68.0 5.30 433.0 1.0 5,663
50.00 CRM1422H50 4.68 0.08 4.70 469.0 5.85 715.0 3.0 13
50.00 CRM1429H50 4.50 -0.30 4.65 366.0 6.30 703.0 12.0 31
50.50 CRM1401H50.5 4.55 1.15 3.75 292.0 4.75 584.0 1.0 1
50.50 CRM1408H50.5 4.10 0.55 3.65 322.0 4.85 707.0 34.0 35
50.50 CRM1416H50.5 3.75 0.00 4.55 353.0 4.90 1103.0 0.0 0
50.50 CRM1429H50.5 5.38 0.93 4.30 370.0 5.80 798.0 2.0 42
51.00 CRM1401H51 3.15 0.00 3.30 362.0 4.25 691.0 5.0 35
51.00 CRM1408H51 4.10 0.90 3.15 320.0 4.35 854.0 4.0 25
51.00 CRM1416H51 3.88 -0.05 4.10 577.0 4.40 1159.0 5.0 6
51.00 CRM1422H51 3.85 0.00 4.45 474.0 4.95 825.0 0.0 0
51.00 CRM1429H51 4.25 0.15 3.95 471.0 5.35 873.0 7.0 10
51.50 CRM1401H51.5 3.65 1.15 2.88 583.0 3.75 950.0 53.0 123
51.50 CRM1408H51.5 2.77 0.00 3.15 709.0 3.90 1099.0 0.0 0
51.50 CRM1416H51.5 3.00 0.00 3.70 90.0 3.85 898.0 0.0 0
51.50 CRM1422H51.5 3.15 -0.35 4.20 378.0 4.50 800.0 40.0 80
51.50 CRM1429H51.5 3.95 0.15 4.05 463.0 4.95 863.0 20.0 63
52.00 CRM1401H52 3.05 0.94 2.47 641.0 3.20 942.0 5.0 132
52.00 CRM1408H52 2.65 0.24 3.05 108.0 3.20 453.0 16.0 24
52.00 CRM1416H52 2.67 0.00 3.25 596.0 3.45 993.0 0.0 0
52.00 CRM1422H52 3.25 0.00 3.65 552.0 4.15 831.0 0.0 0
52.00 CRM1429H52 3.74 0.24 4.10 172.0 4.60 666.0 1.0 56
52.50 CRM1401H52.5 1.69 -0.01 2.33 534.0 2.57 423.0 8.0 49
52.50 CRM1408H52.5 1.85 -0.18 2.65 83.0 2.75 50.0 5.0 9
52.50 CRM1416H52.5 3.00 0.65 2.92 157.0 3.05 335.0 13.0 2,624
52.50 CRM1422H52.5 2.95 0.00 3.40 497.0 3.85 922.0 0.0 0
52.50 CRM1429H52.5 3.40 0.20 3.75 185.0 4.15 707.0 32.0 51
53.00 CRM1401H53 1.72 0.13 1.95 107.0 2.07 131.0 10.0 114
53.00 CRM1408H53 2.30 0.59 2.26 516.0 2.37 46.0 5.0 34
53.00 CRM1416H53 2.57 0.28 2.57 27.0 2.65 33.0 1.0 70
53.00 CRM1422H53 2.74 0.00 2.94 568.0 3.55 806.0 1.0 10
53.00 CRM1429H53 3.05 0.09 3.45 231.0 3.80 788.0 19.0 19
53.50 CRM1401H53.5 1.55 0.54 1.54 241.0 1.63 93.0 39.0 125
53.50 CRM1408H53.5 2.06 0.67 1.91 91.0 1.98 68.0 8.0 23
53.50 CRM1416H53.5 2.25 0.29 2.25 41.0 2.31 417.0 5.0 1,151
53.50 CRM1422H53.5 2.37 0.00 2.87 150.0 3.10 512.0 0.0 0
53.50 CRM1429H53.5 3.09 0.00 3.15 286.0 3.35 104.0 3.0 916
54.00 CRM1401H54 1.30 0.58 1.19 65.0 1.25 92.0 42.0 154
54.00 CRM1408H54 1.61 0.28 1.59 100.0 1.66 125.0 2.0 15
54.00 CRM1416H54 2.08 0.51 1.90 696.0 2.00 500.0 104.0 223
54.00 CRM1422H54 2.70 0.56 2.60 293.0 2.82 884.0 26.0 47
54.00 CRM1429H54 2.48 0.00 2.89 176.0 3.10 305.0 0.0 0
54.50 CRM1401H54.5 0.91 0.36 0.88 242.0 0.94 21.0 139.0 249
54.50 CRM1408H54.5 1.35 0.23 1.30 148.0 1.40 1194.0 43.0 141
54.50 CRM1416H54.5 1.73 0.30 1.63 616.0 1.71 531.0 43.0 167
54.50 CRM1422H54.5 1.84 -0.12 2.32 144.0 2.53 564.0 3.0 80
54.50 CRM1429H54.5 2.77 0.26 2.63 92.0 2.85 250.0 2.0 55
55.00 CRM1401H55 0.64 0.27 0.61 41.0 0.66 172.0 301.0 942
55.00 CRM1408H55 1.02 0.30 1.04 145.0 1.10 128.0 48.0 90
55.00 CRM1416H55 1.44 0.40 1.39 27.0 1.45 244.0 168.0 3,409
55.00 CRM1422H55 2.24 0.36 2.07 288.0 2.25 359.0 12.0 166
55.00 CRM1429H55 2.60 0.00 2.41 44.0 2.51 21.0 3.0 10
55.50 CRM1401H55.5 0.50 0.24 0.42 10.0 0.46 134.0 125.0 235
55.50 CRM1408H55.5 0.74 0.19 0.82 136.0 0.87 173.0 12.0 401
55.50 CRM1416H55.5 1.20 0.18 1.18 39.0 1.22 194.0 44.0 241
55.50 CRM1422H55.5 1.76 0.26 1.82 473.0 2.05 835.0 1.0 86
55.50 CRM1429H55.5 1.81 0.00 2.17 178.0 2.37 635.0 1.0 2
56.00 CRM1401H56 0.31 0.11 0.27 35.0 0.29 3.0 954.0 303
56.00 CRM1408H56 0.71 0.26 0.64 89.0 0.71 1287.0 37.0 221
56.00 CRM1416H56 1.04 0.26 0.96 454.0 1.02 201.0 56.0 294
56.00 CRM1422H56 1.65 0.11 1.58 590.0 1.82 857.0 36.0 322
56.00 CRM1429H56 1.92 0.28 1.96 57.0 2.16 740.0 3.0 8
56.50 CRM1401H56.5 0.17 0.02 0.16 65.0 0.20 54.0 10.0 243
56.50 CRM1408H56.5 0.52 0.07 0.49 97.0 0.55 1313.0 73.0 89
56.50 CRM1416H56.5 0.85 0.24 0.81 21.0 0.85 260.0 45.0 30
56.50 CRM1422H56.5 1.48 0.32 1.39 418.0 1.64 812.0 1.0 470
56.50 CRM1429H56.5 1.41 -0.07 1.77 67.0 1.85 10.0 1.0 1
57.00 CRM1401H57 0.11 -0.02 0.05 918.0 0.14 593.0 2.0 149
57.00 CRM1408H57 0.41 0.02 0.37 75.0 0.42 206.0 58.0 94
57.00 CRM1416H57 0.66 0.20 0.65 528.0 0.70 327.0 8.0 165
57.00 CRM1422H57 1.20 0.05 1.25 245.0 1.42 841.0 1.0 1,023
57.00 CRM1429H57 1.61 0.00 1.58 194.0 1.74 304.0 1.0 8
57.50 CRM1401H57.5 0.05 -0.05 0.04 295.0 0.09 271.0 4.0 230
57.50 CRM1408H57.5 0.31 0.08 0.27 181.0 0.32 173.0 55.0 138
57.50 CRM1416H57.5 0.57 0.17 0.50 948.0 0.59 445.0 128.0 4,441
57.50 CRM1422H57.5 1.15 0.11 1.09 166.0 1.27 905.0 12.0 172
57.50 CRM1429H57.5 1.35 -0.30 1.41 316.0 1.58 392.0 3.0 7
58.00 CRM1401H58 0.04 -0.01 0.02 214.0 0.06 226.0 4.0 118
58.00 CRM1408H58 0.27 0.00 0.11 882.0 0.26 570.0 2.0 420
58.00 CRM1416H58 0.44 0.06 0.43 25.0 0.46 192.0 113.0 189
58.00 CRM1422H58 0.90 -0.01 0.92 415.0 1.14 378.0 1.0 147
58.00 CRM1429H58 1.15 0.07 1.23 333.0 1.40 397.0 4.0 9
58.50 CRM1401H58.5 0.03 0.00 0.02 41.0 0.06 409.0 44.0 295
58.50 CRM1408H58.5 0.17 0.06 0.10 809.0 0.18 224.0 1.0 89
58.50 CRM1422H58.5 0.65 -0.04 0.82 145.0 0.98 830.0 41.0 373
58.50 CRM1429H58.5 0.96 0.00 1.13 102.0 1.30 893.0 3.0 6
59.00 CRM1401H59 0.02 0.00 0.01 49.0 0.06 522.0 10.0 75
59.00 CRM1408H59 0.18 0.00 0.07 691.0 0.14 236.0 2.0 54
59.00 CRM1422H59 0.77 0.17 0.71 256.0 0.83 295.0 36.0 837
59.00 CRM1429H59 0.82 -0.05 0.96 396.0 1.12 390.0 2.0 10
59.50 CRM1401H59.5 0.05 0.04 0.01 52.0 0.05 218.0 9.0 22
59.50 CRM1408H59.5 0.04 0.00 0.03 163.0 0.14 805.0 0.0 0
59.50 CRM1422H59.5 0.68 0.16 0.61 134.0 0.74 396.0 6.0 22
59.50 CRM1429H59.5 0.68 -0.10 0.86 328.0 1.06 743.0 2.0 5
60.00 CRM1401H60 0.05 0.04 0.01 20.0 0.02 182.0 6.0 40
60.00 CRM1408H60 0.05 -0.04 0.03 312.0 0.07 22.0 3.0 724
60.00 CRM1416H60 0.19 0.04 0.17 490.0 0.20 106.0 66.0 4,250
60.00 CRM1422H60 0.65 0.19 0.53 42.0 0.67 550.0 5.0 227
60.00 CRM1429H60 0.80 0.11 0.78 185.0 0.94 628.0 7.0 27
60.50 CRM1401H60.5 0.84 0.83 0.01 10.0 0.05 161.0 2.0 41
60.50 CRM1408H60.5 0.03 0.00 0.01 255.0 0.06 86.0 0.0 0
60.50 CRM1422H60.5 1.79 1.39 0.36 542.0 0.58 274.0 43.0 52
60.50 CRM1429H60.5 1.08 0.46 0.68 243.0 0.83 578.0 1.0 1
61.00 CRM1401H61 0.04 0.03 0.01 10.0 0.05 250.0 3.0 24
61.00 CRM1408H61 0.10 0.08 0.01 132.0 0.05 80.0 10.0 49
61.00 CRM1422H61 0.38 0.03 0.35 533.0 0.51 384.0 2.0 237
61.00 CRM1429H61 0.71 0.25 0.47 427.0 0.71 332.0 1.0 6
61.50 CRM1401H61.5 0.38 0.33 0.01 1.0 0.05 171.0 3.0 74
61.50 CRM1408H61.5 0.07 0.06 0.01 46.0 0.07 418.0 3.0 30
61.50 CRM1422H61.5 0.28 -0.03 0.28 476.0 0.46 351.0 2.0 33
61.50 CRM1429H61.5 0.82 0.43 0.45 474.0 0.63 298.0 8.0 8
62.00 CRM1401H62 0.44 0.39 0.01 1.0 0.05 181.0 4.0 71
62.00 CRM1408H62 0.12 0.11 0.01 112.0 0.07 466.0 20.0 21
62.00 CRM1422H62 0.41 0.14 0.24 465.0 0.42 238.0 19.0 32
62.00 CRM1429H62 0.39 -0.05 0.36 506.0 0.56 366.0 10.0 22
62.50 CRM1408H62.5 0.59 0.58 0.01 41.0 0.07 297.0 6.0 28
62.50 CRM1416H62.5 0.06 0.00 0.05 108.0 0.08 253.0 342.0 2,757
62.50 CRM1422H62.5 1.42 1.19 0.19 531.0 0.37 294.0 15.0 836
62.50 CRM1429H62.5 0.39 -0.03 0.35 371.0 0.50 446.0 38.0 40
63.00 CRM1408H63 0.23 0.22 0.01 55.0 0.06 172.0 1.0 1
63.00 CRM1422H63 0.20 0.03 0.16 537.0 0.38 475.0 2.0 2
63.00 CRM1429H63 0.39 0.05 0.28 422.0 0.45 556.0 3.0 3
63.50 CRM1408H63.5 0.47 0.46 0.01 41.0 0.06 206.0 10.0 20
63.50 CRM1422H63.5 1.05 0.93 0.13 487.0 0.34 368.0 36.0 36
64.00 CRM1408H64 0.08 0.07 0.01 27.0 0.05 246.0 1.0 35
64.00 CRM1422H64 0.22 0.11 0.16 110.0 0.27 145.0 20.0 28
64.00 CRM1429H64 0.28 -0.04 0.18 451.0 0.36 658.0 15.0 24
64.50 CRM1408H64.5 0.01 0.00 0.01 10.0 0.13 582.0 0.0 0
64.50 CRM1422H64.5 0.84 0.63 0.08 462.0 0.25 90.0 8.0 27
65.00 CRM1401H65 0.05 0.00 0.01 1.0 0.05 246.0 8.0 4
65.00 CRM1408H65 0.04 0.03 0.01 10.0 0.05 257.0 18.0 28
65.00 CRM1416H65 0.05 0.01 0.03 20.0 0.05 24.0 13.0 1,973
65.00 CRM1422H65 0.17 0.07 0.07 447.0 0.20 24.0 1.0 5
65.50 CRM1422H65.5 0.68 0.59 0.06 428.0 0.25 290.0 16.0 32
66.00 CRM1408H66 0.01 0.00 0.01 10.0 0.13 448.0 0.0 0
66.00 CRM1422H66 0.61 0.59 0.02 409.0 0.25 591.0 3.0 39
67.00 CRM1408H67 0.24 0.17 0.01 1.0 0.05 183.0 2.0 2
67.00 CRM1422H67 0.49 0.45 0.03 422.0 0.17 130.0 10.0 10
67.50 CRM1416H67.5 0.01 0.00 0.01 16.0 0.03 187.0 50.0 1,144
68.00 CRM1408H68 0.16 0.00 0.01 1.0 0.13 302.0 0.0 0
68.00 CRM1422H68 0.39 0.35 0.02 383.0 0.13 11.0 39.0 40
70.00 CRM1401H70 0.06 0.00 0.01 10.0 0.04 248.0 0.0 0
70.00 CRM1416H70 0.02 -0.01 0.01 1.0 0.03 185.0 1.0 860
72.50 CRM1416H72.5 0.01 -0.01 0.01 1.0 0.02 182.0 5.0 463
75.00 CRM1416H75 0.03 0.01 0.01 10.0 0.02 53.0 2.0 1,631
80.00 CRM1416H80 0.02 0.00 0.01 34.0 0.02 182.0 1.0 717
85.00 CRM1416H85 0.02 0.00 0.01 10.0 0.02 56.0 6.0 480
90.00 CRM1416H90 0.20 0.18 0.01 10.0 0.02 186.0 21.0 308
95.00 CRM1416H95 0.07 0.05 0.01 10.0 0.02 186.0 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 77.0 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 0.02 183.0 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 0.02 27.0 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 0.08 0.00 0.01 72.0 0.05 280.0 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 0.01 0.01 9.0 0.05 267.0 2.0 60
45.00 CRM1416T45 0.05 0.00 0.02 156.0 0.07 618.0 108.0 2,579
45.50 CRM1401T45.5 0.10 0.02 0.01 312.0 0.02 27.0 12.0 12
46.00 CRM1401T46 0.12 0.04 0.01 198.0 0.06 238.0 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 0.22 0.18 275.0 0.35 319.0 4.0 7
46.50 CRM1401T46.5 0.12 0.04 0.01 219.0 0.12 908.0 32.0 32
47.00 CRM1401T47 0.17 0.09 0.02 190.0 0.05 256.0 4.0 55
47.00 CRM1416T47 0.50 0.00 0.50 5.0 5.50 7.0 0.0 0
47.00 CRM1429T47 0.35 0.06 0.27 308.0 0.44 323.0 3.0 7
47.50 CRM1401T47.5 0.27 0.24 0.01 118.0 0.06 310.0 1.0 1
47.50 CRM1429T47.5 0.84 0.50 0.34 138.0 0.43 180.0 1.0 54
48.00 CRM1401T48 0.13 0.04 0.01 146.0 0.06 497.0 26.0 55
48.00 CRM1416T48 0.85 0.00 0.85 5.0 5.85 8.0 0.0 0
48.00 CRM1429T48 0.50 0.00 0.40 186.0 0.56 406.0 10.0 78
48.50 CRM1401T48.5 0.22 0.13 0.01 182.0 0.06 490.0 1.0 24
48.50 CRM1416T48.5 0.16 0.00 0.09 353.0 0.13 784.0 2.0 85
48.50 CRM1429T48.5 0.49 0.00 0.47 154.0 0.62 395.0 12.0 30
49.00 CRM1401T49 0.20 0.11 0.02 206.0 0.06 425.0 2.0 97
49.00 CRM1408T49 0.08 0.03 0.05 51.0 0.11 146.0 10.0 77
49.00 CRM1416T49 0.13 -0.04 0.11 325.0 0.15 295.0 3.0 130
49.00 CRM1429T49 0.67 0.12 0.55 132.0 0.67 256.0 4.0 15
49.50 CRM1401T49.5 0.25 0.24 0.01 146.0 0.07 471.0 3.0 23
49.50 CRM1408T49.5 0.42 0.35 0.06 123.0 0.14 1199.0 20.0 20
49.50 CRM1416T49.5 0.28 0.07 0.14 482.0 0.18 140.0 4.0 30
49.50 CRM1429T49.5 0.82 0.03 0.63 192.0 0.81 771.0 2.0 27
50.00 CRM1401T50 0.04 -0.02 0.01 78.0 0.06 441.0 3.0 202
50.00 CRM1408T50 0.17 0.00 0.08 86.0 0.14 1155.0 160.0 145
50.00 CRM1416T50 0.21 -0.12 0.18 659.0 0.22 74.0 449.0 9,552
50.00 CRM1422T50 0.65 -0.12 0.57 245.0 0.73 150.0 5.0 1,130
50.00 CRM1429T50 0.94 0.03 0.73 120.0 0.86 280.0 2.0 8
50.50 CRM1401T50.5 0.05 0.00 0.01 233.0 0.09 525.0 20.0 85
50.50 CRM1408T50.5 0.21 0.00 0.10 147.0 0.16 739.0 10.0 82
50.50 CRM1416T50.5 0.35 0.00 0.23 758.0 0.27 69.0 10.0 105
50.50 CRM1429T50.5 0.91 -0.13 0.85 20.0 0.99 521.0 3.0 37
51.00 CRM1401T51 0.02 -0.04 0.03 73.0 0.10 400.0 2.0 179
51.00 CRM1408T51 0.21 -0.04 0.13 610.0 0.22 1216.0 1.0 21
51.00 CRM1416T51 0.29 -0.20 0.29 344.0 0.34 130.0 4.0 161
51.00 CRM1422T51 0.82 -0.09 0.80 10.0 0.86 30.0 46.0 316
51.00 CRM1429T51 1.02 -0.17 1.01 10.0 1.11 372.0 20.0 35
51.50 CRM1401T51.5 0.14 0.00 0.04 120.0 0.14 1380.0 150.0 308
51.50 CRM1408T51.5 0.32 0.00 0.17 796.0 0.25 1202.0 31.0 169
51.50 CRM1416T51.5 0.41 -0.18 0.38 664.0 0.42 67.0 4.0 154
51.50 CRM1422T51.5 1.57 0.46 0.89 83.0 0.99 10.0 94.0 276
51.50 CRM1429T51.5 1.26 -0.09 1.11 48.0 1.21 243.0 4.0 16
52.00 CRM1401T52 0.10 -0.10 0.07 1.0 0.16 1375.0 12.0 200
52.00 CRM1408T52 0.24 -0.20 0.26 48.0 0.29 170.0 22.0 74
52.00 CRM1416T52 0.45 -0.32 0.46 205.0 0.51 65.0 17.0 70
52.00 CRM1422T52 1.05 -0.16 1.03 20.0 1.13 39.0 10.0 135
52.00 CRM1429T52 1.96 0.42 1.24 177.0 1.42 955.0 2.0 117
52.50 CRM1401T52.5 0.12 -0.16 0.08 657.0 0.16 921.0 10.0 219
52.50 CRM1408T52.5 0.63 0.00 0.31 835.0 0.37 143.0 13.0 47
52.50 CRM1416T52.5 0.58 -0.30 0.55 937.0 0.63 115.0 78.0 2,970
52.50 CRM1422T52.5 1.21 -0.21 1.18 20.0 1.29 44.0 25.0 142
52.50 CRM1429T52.5 2.42 0.68 1.39 184.0 1.54 387.0 1.0 71
53.00 CRM1401T53 0.16 -0.21 0.14 42.0 0.17 80.0 45.0 274
53.00 CRM1408T53 0.42 -0.38 0.40 957.0 0.48 133.0 20.0 265
53.00 CRM1416T53 0.69 -0.36 0.69 61.0 0.76 29.0 7.0 116
53.00 CRM1422T53 1.42 -0.27 1.36 20.0 1.45 103.0 30.0 99
53.00 CRM1429T53 1.65 -0.31 1.59 166.0 1.72 226.0 4.0 22
53.50 CRM1401T53.5 0.44 -0.12 0.21 641.0 0.26 79.0 1.0 2,257
53.50 CRM1408T53.5 0.56 -0.39 0.57 203.0 0.62 172.0 10.0 282
53.50 CRM1416T53.5 1.10 -0.13 0.88 288.0 0.92 31.0 1.0 87
53.50 CRM1422T53.5 2.34 0.42 1.53 13.0 1.65 20.0 20.0 97
53.50 CRM1429T53.5 2.30 0.12 1.78 195.0 1.91 50.0 80.0 329
54.00 CRM1401T54 0.35 -0.44 0.34 500.0 0.38 19.0 92.0 177
54.00 CRM1408T54 0.73 -0.45 0.73 441.0 0.79 27.0 51.0 61
54.00 CRM1416T54 1.33 -0.17 1.01 1358.0 1.11 218.0 15.0 129
54.00 CRM1422T54 2.30 0.15 1.74 40.0 1.86 61.0 5.0 342
54.00 CRM1429T54 2.01 -0.24 1.99 227.0 2.13 153.0 10.0 90
54.50 CRM1401T54.5 0.53 -0.55 0.51 54.0 0.56 5.0 17.0 211
54.50 CRM1408T54.5 1.05 0.00 0.95 127.0 1.00 56.0 3.0 7
54.50 CRM1416T54.5 1.32 -0.46 1.30 21.0 1.34 215.0 1010.0 107
54.50 CRM1422T54.5 2.04 -0.30 1.95 84.0 2.09 119.0 20.0 217
54.50 CRM1429T54.5 3.25 0.53 2.23 31.0 2.37 38.0 23.0 42
55.00 CRM1401T55 0.85 -0.44 0.76 122.0 0.81 12.0 17.0 163
55.00 CRM1408T55 1.15 -0.57 1.13 830.0 1.24 27.0 157.0 94
55.00 CRM1416T55 1.56 -0.49 1.51 525.0 1.56 21.0 48.0 4,521
55.00 CRM1422T55 3.50 0.81 2.23 10.0 2.35 70.0 20.0 252
55.00 CRM1429T55 2.48 -0.51 2.45 218.0 2.63 184.0 10.0 65
55.50 CRM1401T55.5 1.00 -0.19 1.04 236.0 1.11 11.0 264.0 64
55.50 CRM1408T55.5 1.89 -0.19 1.39 957.0 1.52 26.0 7.0 36
55.50 CRM1416T55.5 2.55 0.75 1.76 925.0 1.85 32.0 3.0 25
55.50 CRM1422T55.5 2.51 -0.47 2.46 41.0 2.60 215.0 24.0 158
55.50 CRM1429T55.5 3.25 0.00 2.72 284.0 2.91 387.0 0.0 0
56.00 CRM1401T56 1.52 -0.65 1.31 872.0 1.48 180.0 4.0 2,068
56.00 CRM1408T56 2.11 -0.13 1.72 268.0 1.83 44.0 1.0 49
56.00 CRM1416T56 2.17 0.00 2.10 274.0 2.15 28.0 10.0 41
56.00 CRM1422T56 3.35 0.10 2.77 31.0 2.91 274.0 2.0 8
56.00 CRM1429T56 3.55 0.00 3.00 197.0 3.20 27.0 0.0 0
56.50 CRM1401T56.5 2.37 -0.14 1.69 577.0 1.89 230.0 40.0 80
56.50 CRM1408T56.5 3.00 0.41 1.90 893.0 2.29 1168.0 8.0 8
56.50 CRM1416T56.5 3.11 0.00 2.38 646.0 2.49 31.0 2.0 16
56.50 CRM1422T56.5 1.99 -1.56 2.88 509.0 3.20 455.0 1.0 1
56.50 CRM1429T56.5 3.35 -0.55 3.25 286.0 3.50 26.0 6.0 0
57.00 CRM1401T57 2.01 -0.92 1.98 744.0 2.42 1117.0 48.0 36
57.00 CRM1408T57 4.00 1.11 2.27 752.0 2.58 927.0 10.0 27
57.00 CRM1416T57 3.40 0.00 2.77 77.0 2.85 38.0 0.0 0
57.00 CRM1422T57 4.85 0.90 3.30 502.0 3.55 302.0 40.0 64
57.00 CRM1429T57 4.50 0.00 3.55 199.0 3.85 589.0 1.0 45
57.50 CRM1401T57.5 2.81 -0.50 2.37 683.0 2.92 894.0 2.0 102
57.50 CRM1408T57.5 2.93 -0.32 2.69 721.0 3.30 1089.0 8.0 17
57.50 CRM1416T57.5 3.06 -0.89 3.10 609.0 3.25 175.0 20.0 2,438
57.50 CRM1422T57.5 4.39 0.14 3.70 30.0 3.85 20.0 15.0 281
57.50 CRM1429T57.5 4.60 0.00 3.80 383.0 4.75 993.0 23.0 24
58.00 CRM1401T58 2.93 -0.47 2.83 292.0 3.40 435.0 37.0 92
58.00 CRM1408T58 3.55 0.00 3.15 708.0 3.60 1112.0 17.0 91
58.00 CRM1416T58 3.59 -0.51 3.50 461.0 3.65 930.0 5.0 0
58.00 CRM1422T58 4.67 0.02 4.00 13.0 4.20 20.0 1.0 39
58.00 CRM1429T58 4.85 0.00 4.10 423.0 5.40 881.0 0.0 0
58.50 CRM1401T58.5 4.60 0.70 3.30 307.0 3.85 113.0 4.0 21
58.50 CRM1408T58.5 3.95 0.25 3.45 747.0 4.65 1079.0 2.0 2
58.50 CRM1422T58.5 6.17 1.42 4.15 470.0 4.60 366.0 2.0 5
58.50 CRM1429T58.5 5.00 0.00 4.50 442.0 5.80 1109.0 0.0 0
59.00 CRM1401T59 5.60 1.20 3.80 289.0 4.80 866.0 1.0 21
59.00 CRM1408T59 4.50 0.00 3.90 265.0 5.35 793.0 0.0 0
59.00 CRM1422T59 5.96 0.46 4.65 348.0 5.05 650.0 2.0 8
59.00 CRM1429T59 5.40 0.00 4.80 344.0 6.20 763.0 0.0 0
59.50 CRM1401T59.5 3.30 -1.55 4.30 337.0 5.35 680.0 10.0 10
59.50 CRM1408T59.5 4.55 0.00 4.35 242.0 5.85 809.0 0.0 0
59.50 CRM1422T59.5 3.70 -2.20 4.95 448.0 5.40 381.0 3.0 3
59.50 CRM1429T59.5 5.45 0.00 5.20 422.0 6.60 966.0 0.0 0
60.00 CRM1401T60 4.25 -1.10 4.75 405.0 5.85 991.0 11.0 11
60.00 CRM1408T60 5.00 0.00 4.85 217.0 5.90 799.0 0.0 0
60.00 CRM1416T60 5.45 0.00 5.00 760.0 5.55 1093.0 2.0 1,944
60.00 CRM1422T60 6.05 0.00 5.35 377.0 6.15 948.0 0.0 0
60.00 CRM1429T60 5.95 0.00 5.50 455.0 6.50 836.0 0.0 0
60.50 CRM1401T60.5 3.95 -1.90 5.25 38.0 6.35 355.0 13.0 59
60.50 CRM1408T60.5 4.05 -1.40 5.30 176.0 6.60 791.0 1.0 1
60.50 CRM1422T60.5 6.55 0.00 5.75 340.0 7.35 829.0 0.0 0
60.50 CRM1429T60.5 6.30 0.00 5.85 408.0 7.45 923.0 0.0 0
61.00 CRM1401T61 6.40 0.05 5.80 347.0 6.80 305.0 112.0 127
61.00 CRM1408T61 5.95 0.00 5.80 217.0 7.40 781.0 0.0 0
61.00 CRM1422T61 4.50 -1.80 6.20 295.0 7.85 809.0 46.0 46
61.00 CRM1429T61 6.20 0.00 6.30 316.0 7.90 736.0 0.0 0
61.50 CRM1401T61.5 7.25 0.40 6.25 38.0 7.30 355.0 29.0 46
61.50 CRM1408T61.5 5.85 -0.60 6.30 206.0 7.90 791.0 20.0 21
61.50 CRM1422T61.5 6.55 0.00 6.65 225.0 8.35 784.0 0.0 0
61.50 CRM1429T61.5 6.70 0.00 6.55 332.0 8.35 712.0 0.0 0
62.00 CRM1401T62 4.55 -2.65 6.80 97.0 7.45 106.0 2.0 10
62.00 CRM1408T62 6.95 0.00 6.80 87.0 8.40 643.0 0.0 0
62.00 CRM1422T62 4.90 -2.10 7.10 158.0 8.80 773.0 1.0 1
62.00 CRM1429T62 7.05 0.00 7.10 276.0 8.50 640.0 0.0 0
62.50 CRM1408T62.5 7.40 0.00 7.30 156.0 8.90 742.0 0.0 0
62.50 CRM1416T62.5 10.00 2.05 7.35 375.0 8.00 783.0 2.0 808
62.50 CRM1422T62.5 8.64 1.14 7.55 121.0 8.85 638.0 2.0 2
62.50 CRM1429T62.5 7.50 0.00 7.45 240.0 8.60 590.0 0.0 0
63.00 CRM1408T63 7.90 0.00 7.80 148.0 9.40 702.0 0.0 0
63.00 CRM1422T63 7.90 0.00 8.00 64.0 9.75 348.0 0.0 0
63.00 CRM1429T63 7.95 0.00 7.65 266.0 10.45 615.0 0.0 0
63.50 CRM1408T63.5 8.40 0.00 8.30 48.0 9.90 355.0 0.0 0
63.50 CRM1422T63.5 8.35 0.00 7.45 67.0 10.15 308.0 0.0 0
64.00 CRM1408T64 8.90 0.00 7.50 135.0 10.60 364.0 0.0 0
64.00 CRM1422T64 8.80 0.00 8.50 52.0 11.15 353.0 0.0 0
64.00 CRM1429T64 8.90 0.00 8.65 279.0 11.30 492.0 0.0 0
64.50 CRM1408T64.5 9.20 0.00 8.05 135.0 11.25 364.0 0.0 0
64.50 CRM1422T64.5 9.30 0.00 9.05 50.0 11.95 254.0 0.0 0
65.00 CRM1401T65 8.65 0.00 8.55 90.0 11.45 195.0 0.0 0
65.00 CRM1408T65 8.75 0.00 8.45 135.0 11.70 364.0 0.0 0
65.00 CRM1416T65 11.26 0.91 9.80 216.0 10.50 765.0 5.0 986
65.00 CRM1422T65 9.10 0.00 9.50 50.0 12.05 355.0 0.0 0
65.50 CRM1422T65.5 9.25 0.00 9.95 45.0 12.45 352.0 0.0 0
66.00 CRM1408T66 10.55 0.00 9.60 121.0 12.80 367.0 0.0 0
66.00 CRM1422T66 10.30 0.00 10.25 33.0 13.40 123.0 0.0 0
67.00 CRM1408T67 10.70 0.00 10.45 135.0 13.95 364.0 0.0 0
67.00 CRM1422T67 11.05 0.00 11.15 33.0 14.40 123.0 0.0 0
67.50 CRM1416T67.5 15.54 2.69 12.30 280.0 12.95 808.0 2.0 373
68.00 CRM1408T68 11.65 0.00 11.45 120.0 13.80 90.0 0.0 0
68.00 CRM1422T68 12.05 0.00 12.15 34.0 15.35 163.0 0.0 0
70.00 CRM1401T70 13.65 0.00 13.60 90.0 16.45 195.0 0.0 0
70.00 CRM1416T70 15.00 0.40 14.70 30.0 16.70 360.0 20.0 146
72.50 CRM1416T72.5 12.75 -3.60 16.85 131.0 19.40 149.0 8.0 25
75.00 CRM1416T75 19.60 0.60 18.80 124.0 21.60 124.0 1.0 140
80.00 CRM1416T80 28.06 3.61 23.40 195.0 27.35 195.0 1.0 14
85.00 CRM1416T85 27.85 -2.20 28.35 195.0 32.35 195.0 14.0 14
90.00 CRM1416T90 32.55 -1.45 33.35 180.0 37.35 180.0 10.0 3
95.00 CRM1416T95 39.80 0.00 38.30 10.0 42.40 192.0 0.0 0
Trading Center