$56.25 -0.99 (-1.73%) Salesforce.com Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 56.25
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.99 (-1.73%)
Prev Close: 57.24
Open: 56.77
Bid: 56.01
Ask: 57.49
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1424J40 14.95 0.00 15.90 55.0 17.45 140.0 0.0 0
43.00 CRM1424J43 12.10 0.00 12.90 120.0 14.45 140.0 0.0 0
44.00 CRM1424J44 12.10 0.00 11.90 122.0 13.45 140.0 0.0 0
45.00 CRM1424J45 7.90 -3.20 10.75 125.0 12.40 140.0 30.0 30
45.00 CRM1431J45 11.00 0.00 11.00 452.0 12.35 61.0 0.0 0
45.50 CRM1424J45.5 10.60 0.00 10.25 140.0 11.25 121.0 0.0 0
45.50 CRM1431J45.5 10.45 0.00 10.40 484.0 11.95 49.0 0.0 0
46.00 CRM1424J46 10.10 0.00 9.80 125.0 10.90 130.0 0.0 0
46.00 CRM1431J46 6.60 -3.25 9.85 525.0 11.30 49.0 69.0 69
46.50 CRM1424J46.5 8.90 -0.70 9.45 104.0 10.85 140.0 9.0 31
46.50 CRM1431J46.5 9.35 0.00 9.35 117.0 10.90 140.0 0.0 0
47.00 CRM1424J47 9.10 0.00 8.80 140.0 9.60 32.0 0.0 0
47.00 CRM1431J47 9.00 0.00 8.95 68.0 10.30 145.0 0.0 0
47.50 CRM1424J47.5 8.60 0.00 8.45 117.0 9.10 61.0 0.0 0
47.50 CRM1431J47.5 8.55 0.00 8.50 569.0 9.80 80.0 0.0 0
48.00 CRM1424J48 5.20 -2.95 7.95 117.0 8.60 62.0 53.0 53
48.00 CRM1431J48 5.25 -2.80 8.00 97.0 9.30 140.0 24.0 10
48.50 CRM1424J48.5 6.94 -0.71 7.45 134.0 8.10 32.0 1.0 20
48.50 CRM1431J48.5 7.55 0.00 7.50 646.0 8.80 233.0 0.0 0
49.00 CRM1424J49 6.70 -0.45 6.95 1186.0 7.60 546.0 35.0 281
49.00 CRM1431J49 7.05 0.00 7.00 696.0 8.40 256.0 0.0 0
49.50 CRM1424J49.5 6.65 0.00 6.45 725.0 7.05 101.0 0.0 0
49.50 CRM1431J49.5 6.60 0.00 6.50 688.0 7.85 234.0 0.0 0
50.00 CRM1424J50 2.69 -3.46 5.95 822.0 6.55 86.0 10.0 59
50.00 CRM1431J50 3.25 -2.85 6.05 473.0 7.35 382.0 14.0 36
50.50 CRM1424J50.5 2.65 -3.00 5.45 792.0 6.05 142.0 10.0 10
50.50 CRM1431J50.5 5.60 0.00 5.60 552.0 6.85 226.0 0.0 0
51.00 CRM1424J51 2.25 -2.95 4.95 718.0 5.55 123.0 7.0 34
51.00 CRM1431J51 3.80 -1.35 5.10 601.0 6.35 245.0 25.0 25
51.50 CRM1424J51.5 3.15 -1.60 4.50 712.0 5.10 126.0 10.0 23
51.50 CRM1431J51.5 3.45 -1.20 4.65 514.0 5.85 267.0 1.0 1
52.00 CRM1424J52 4.12 -0.08 4.00 675.0 4.60 80.0 1.0 64
52.00 CRM1431J52 4.40 0.15 4.20 1055.0 5.40 781.0 1.0 12
52.50 CRM1424J52.5 1.31 -2.39 3.50 695.0 4.10 94.0 20.0 60
52.50 CRM1431J52.5 2.16 -1.84 3.75 1288.0 4.30 907.0 4.0 66
53.00 CRM1424J53 3.29 0.09 3.00 607.0 3.60 118.0 2.0 26
53.00 CRM1431J53 3.48 -0.42 3.30 1352.0 3.85 838.0 4.0 15
53.50 CRM1424J53.5 1.35 -1.42 2.54 750.0 3.10 109.0 27.0 73
53.50 CRM1431J53.5 3.52 -0.08 2.97 1153.0 3.35 585.0 1.0 14
54.00 CRM1424J54 2.41 -0.34 2.14 757.0 2.59 855.0 1.0 70
54.00 CRM1431J54 3.37 0.00 2.60 1231.0 2.94 870.0 3.0 281
54.50 CRM1424J54.5 2.74 0.00 1.68 1424.0 2.10 726.0 3.0 89
54.50 CRM1431J54.5 2.50 -0.28 2.24 1326.0 2.48 252.0 5.0 88
55.00 CRM1424J55 1.48 -0.63 1.52 102.0 1.62 107.0 40.0 205
55.00 CRM1431J55 2.13 -0.33 1.94 233.0 2.04 88.0 3.0 167
55.50 CRM1424J55.5 1.47 0.00 1.10 31.0 1.31 951.0 2.0 271
55.50 CRM1431J55.5 1.88 -0.17 1.62 41.0 1.70 16.0 10.0 306
56.00 CRM1424J56 1.10 -0.35 0.75 254.0 0.83 98.0 1.0 155
56.00 CRM1431J56 1.44 -0.46 1.33 240.0 1.41 72.0 9.0 101
56.50 CRM1424J56.5 0.54 -0.57 0.50 386.0 0.59 467.0 8.0 402
56.50 CRM1431J56.5 1.51 -0.07 1.07 156.0 1.14 56.0 11.0 162
57.00 CRM1424J57 0.68 -0.12 0.29 823.0 0.42 1659.0 40.0 386
57.00 CRM1431J57 0.81 -0.37 0.79 2035.0 0.91 80.0 6.0 294
57.50 CRM1424J57.5 0.20 -0.29 0.20 30.0 0.25 1421.0 22.0 214
57.50 CRM1431J57.5 0.70 -0.25 0.61 1232.0 0.70 5.0 52.0 180
58.00 CRM1424J58 0.29 0.00 0.08 872.0 0.21 1662.0 35.0 136
58.00 CRM1431J58 0.49 -0.23 0.48 1047.0 0.55 100.0 200.0 203
58.50 CRM1424J58.5 0.19 0.00 0.05 10.0 0.13 1145.0 8.0 77
58.50 CRM1431J58.5 0.43 -0.23 0.38 20.0 0.41 6.0 20.0 422
59.00 CRM1424J59 0.14 0.00 0.04 18.0 0.12 74.0 12.0 240
59.00 CRM1431J59 0.34 -0.22 0.24 1106.0 0.31 66.0 20.0 105
59.50 CRM1424J59.5 0.06 -0.02 0.01 70.0 0.11 762.0 10.0 197
59.50 CRM1431J59.5 0.24 -0.10 0.17 943.0 0.27 1009.0 10.0 81
60.00 CRM1424J60 0.05 0.04 0.01 26.0 0.11 918.0 25.0 226
60.00 CRM1431J60 0.22 -0.03 0.11 853.0 0.21 1053.0 10.0 431
60.50 CRM1424J60.5 0.10 0.09 0.01 10.0 0.09 620.0 2.0 112
60.50 CRM1431J60.5 0.16 0.05 0.04 1042.0 0.21 1021.0 5.0 78
61.00 CRM1424J61 0.03 0.00 0.02 4.0 0.11 458.0 4.0 98
61.00 CRM1431J61 0.11 0.00 0.05 851.0 0.14 351.0 5.0 58
61.50 CRM1424J61.5 0.04 -0.06 0.01 43.0 0.11 802.0 1.0 146
61.50 CRM1431J61.5 0.39 0.36 0.04 170.0 0.12 825.0 18.0 106
62.00 CRM1424J62 0.02 -0.08 0.01 10.0 0.11 380.0 2.0 30
62.00 CRM1431J62 0.07 0.05 0.02 214.0 0.11 841.0 10.0 62
62.50 CRM1424J62.5 0.02 -0.08 0.01 107.0 0.11 380.0 15.0 52
62.50 CRM1431J62.5 0.20 0.18 0.01 229.0 0.11 839.0 10.0 38
63.00 CRM1424J63 1.22 1.12 0.01 10.0 0.11 390.0 20.0 20
63.00 CRM1431J63 0.43 0.42 0.01 524.0 0.11 852.0 12.0 33
63.50 CRM1424J63.5 0.10 0.00 0.01 10.0 0.11 386.0 0.0 0
63.50 CRM1431J63.5 0.05 0.00 0.01 201.0 0.11 412.0 3.0 58
64.00 CRM1424J64 0.21 0.12 0.02 349.0 0.09 481.0 2.0 129
64.00 CRM1431J64 0.35 0.24 0.01 145.0 0.11 563.0 47.0 41
64.50 CRM1424J64.5 0.30 0.20 0.01 1.0 0.11 392.0 5.0 17
64.50 CRM1431J64.5 0.46 0.35 0.01 10.0 0.11 525.0 25.0 26
65.00 CRM1424J65 0.26 0.16 0.02 10.0 0.11 380.0 3.0 55
65.00 CRM1431J65 0.12 0.02 0.01 10.0 0.11 426.0 22.0 22
65.50 CRM1424J65.5 0.24 0.14 0.01 10.0 0.11 365.0 1.0 30
65.50 CRM1431J65.5 0.42 0.31 0.01 10.0 0.11 263.0 106.0 122
66.00 CRM1424J66 0.48 0.38 0.01 10.0 0.14 452.0 22.0 20
66.00 CRM1431J66 0.05 -0.06 0.01 10.0 0.11 263.0 5.0 63
66.50 CRM1424J66.5 0.09 -0.01 0.01 10.0 0.11 381.0 2.0 13
66.50 CRM1431J66.5 0.22 0.00 0.02 10.0 0.22 304.0 0.0 0
67.00 CRM1424J67 0.08 -0.02 0.01 10.0 0.11 372.0 2.0 93
67.00 CRM1431J67 0.22 0.00 0.02 10.0 0.22 313.0 0.0 0
68.00 CRM1424J68 0.03 -0.07 0.03 1.0 0.14 387.0 1.0 46
68.00 CRM1431J68 0.22 0.00 0.01 10.0 0.22 313.0 0.0 0
70.00 CRM1424J70 0.10 0.00 0.00 0.0 0.14 407.0 0.0 0
75.00 CRM1424J75 0.10 0.00 0.00 0.0 0.14 324.0 0.0 0
80.00 CRM1424J80 0.10 0.00 0.00 0.0 0.14 419.0 0.0 0

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1424V40 0.12 0.00 0.01 207.0 0.14 322.0 0.0 0
43.00 CRM1424V43 0.03 0.01 0.01 49.0 0.02 1.0 40.0 40
44.00 CRM1424V44 0.12 0.00 0.01 92.0 0.14 265.0 0.0 0
45.00 CRM1424V45 0.13 0.00 0.01 242.0 0.14 312.0 0.0 0
45.00 CRM1431V45 0.01 0.00 0.01 182.0 0.07 92.0 0.0 0
45.50 CRM1424V45.5 0.12 0.00 0.01 274.0 0.14 310.0 0.0 0
45.50 CRM1431V45.5 0.02 0.00 0.01 238.0 0.08 307.0 0.0 0
46.00 CRM1424V46 0.13 0.00 0.02 90.0 0.14 310.0 0.0 0
46.00 CRM1431V46 0.02 0.00 0.01 768.0 0.05 60.0 0.0 0
46.50 CRM1424V46.5 0.08 -0.05 0.02 96.0 0.14 266.0 1.0 1
46.50 CRM1431V46.5 0.02 0.00 0.01 820.0 0.12 284.0 0.0 0
47.00 CRM1424V47 0.05 -0.08 0.02 88.0 0.02 9.0 1.0 16
47.00 CRM1431V47 0.03 0.00 0.02 820.0 0.17 753.0 0.0 0
47.50 CRM1424V47.5 0.05 -0.08 0.01 34.0 0.14 316.0 1.0 1
47.50 CRM1431V47.5 0.03 0.00 0.02 849.0 0.15 767.0 0.0 0
48.00 CRM1424V48 0.34 0.21 0.03 37.0 0.06 124.0 35.0 35
48.00 CRM1431V48 0.04 0.00 0.02 876.0 0.16 857.0 0.0 0
48.50 CRM1424V48.5 0.38 0.25 0.02 137.0 0.14 243.0 14.0 14
48.50 CRM1431V48.5 0.05 0.00 0.03 883.0 0.18 842.0 0.0 0
49.00 CRM1424V49 0.37 0.36 0.01 31.0 0.14 247.0 25.0 47
49.00 CRM1431V49 0.12 0.00 0.04 872.0 0.18 882.0 30.0 30
49.50 CRM1424V49.5 0.01 0.00 0.01 101.0 0.14 236.0 0.0 0
49.50 CRM1431V49.5 0.06 0.00 0.04 825.0 0.19 889.0 0.0 10
50.00 CRM1424V50 0.08 0.04 0.08 2.0 0.14 328.0 2.0 85
50.00 CRM1431V50 0.08 0.00 0.05 921.0 0.15 867.0 10.0 74
50.50 CRM1424V50.5 0.09 0.08 0.01 235.0 0.14 359.0 2.0 12
50.50 CRM1431V50.5 0.08 0.00 0.06 925.0 0.19 870.0 0.0 0
51.00 CRM1424V51 0.57 0.55 0.02 180.0 0.15 799.0 2.0 134
51.00 CRM1431V51 0.14 0.04 0.09 1014.0 0.17 926.0 10.0 257
51.50 CRM1424V51.5 0.12 0.10 0.02 249.0 0.17 789.0 12.0 1,438
51.50 CRM1431V51.5 0.15 0.00 0.10 1021.0 0.21 933.0 5.0 70
52.00 CRM1424V52 0.29 0.26 0.03 194.0 0.18 775.0 1.0 116
52.00 CRM1431V52 0.20 0.00 0.12 1401.0 0.25 991.0 8.0 118
52.50 CRM1424V52.5 0.29 0.25 0.04 159.0 0.20 925.0 92.0 106
52.50 CRM1431V52.5 0.54 0.37 0.15 1277.0 0.31 1038.0 9.0 41
53.00 CRM1424V53 0.05 0.00 0.01 675.0 0.12 720.0 22.0 405
53.00 CRM1431V53 0.30 0.10 0.20 1815.0 0.35 1188.0 6.0 387
53.50 CRM1424V53.5 0.25 0.19 0.03 620.0 0.22 639.0 3.0 336
53.50 CRM1431V53.5 0.85 0.60 0.31 1240.0 0.40 931.0 142.0 235
54.00 CRM1424V54 0.37 0.32 0.05 635.0 0.21 638.0 20.0 258
54.00 CRM1431V54 0.78 0.47 0.41 606.0 0.49 872.0 123.0 360
54.50 CRM1424V54.5 0.20 0.10 0.11 1371.0 0.20 1162.0 80.0 142
54.50 CRM1431V54.5 0.55 0.04 0.52 24.0 0.61 33.0 52.0 442
55.00 CRM1424V55 0.24 0.03 0.19 368.0 0.28 1456.0 26.0 286
55.00 CRM1431V55 0.53 -0.01 0.65 285.0 0.76 1365.0 7.0 342
55.50 CRM1424V55.5 0.44 0.10 0.32 6.0 0.36 24.0 3.0 262
55.50 CRM1431V55.5 0.87 0.09 0.81 480.0 0.88 31.0 19.0 48
56.00 CRM1424V56 0.52 0.02 0.52 10.0 0.58 1442.0 69.0 281
56.00 CRM1431V56 1.03 0.28 1.02 200.0 1.09 76.0 9.0 90
56.50 CRM1424V56.5 0.62 -0.04 0.68 649.0 0.78 222.0 3.0 207
56.50 CRM1431V56.5 1.35 0.39 1.25 77.0 1.39 1229.0 26.0 201
57.00 CRM1424V57 1.13 0.50 1.03 36.0 1.29 1449.0 13.0 248
57.00 CRM1431V57 1.57 0.21 1.57 1.0 1.60 20.0 45.0 106
57.50 CRM1424V57.5 1.23 0.35 1.34 218.0 1.68 1426.0 6.0 161
57.50 CRM1431V57.5 2.73 1.30 1.85 339.0 1.99 523.0 20.0 117
58.00 CRM1424V58 1.63 0.36 1.69 1402.0 2.11 840.0 1.0 125
58.00 CRM1431V58 5.87 4.17 2.13 1292.0 2.28 341.0 10.0 47
58.50 CRM1424V58.5 1.84 0.00 1.94 820.0 2.59 259.0 6.0 85
58.50 CRM1431V58.5 2.03 -0.08 2.40 1472.0 2.87 962.0 1.0 72
59.00 CRM1424V59 2.70 0.64 2.53 1285.0 3.00 640.0 15.0 66
59.00 CRM1431V59 2.02 -0.20 2.84 1187.0 3.30 818.0 7.0 59
59.50 CRM1424V59.5 7.75 5.61 2.33 894.0 3.55 161.0 2.0 68
59.50 CRM1431V59.5 3.25 0.65 3.10 1448.0 3.70 864.0 59.0 173
60.00 CRM1424V60 2.80 0.00 2.77 753.0 4.05 161.0 5.0 27
60.00 CRM1431V60 3.00 0.00 3.35 1265.0 4.20 624.0 0.0 0
60.50 CRM1424V60.5 2.20 -0.85 3.25 933.0 4.55 154.0 13.0 23
60.50 CRM1431V60.5 3.40 0.00 3.45 520.0 4.65 105.0 0.0 0
61.00 CRM1424V61 2.49 -0.96 3.75 920.0 5.05 164.0 5.0 5
61.00 CRM1431V61 3.85 0.00 3.85 791.0 5.30 101.0 0.0 0
61.50 CRM1424V61.5 4.95 0.95 4.25 889.0 5.55 253.0 24.0 55
61.50 CRM1431V61.5 4.25 0.00 4.30 716.0 5.65 71.0 0.0 0
62.00 CRM1424V62 5.55 1.05 4.75 828.0 6.05 173.0 48.0 19
62.00 CRM1431V62 4.75 0.00 4.75 568.0 6.10 64.0 0.0 0
62.50 CRM1424V62.5 2.98 -2.02 5.20 125.0 6.60 91.0 11.0 11
62.50 CRM1431V62.5 5.58 0.00 5.25 140.0 6.55 94.0 60.0 42
63.00 CRM1424V63 6.50 1.10 5.75 140.0 7.10 72.0 31.0 31
63.00 CRM1431V63 5.70 0.00 5.75 528.0 7.10 82.0 0.0 0
63.50 CRM1424V63.5 6.65 0.70 6.25 140.0 7.60 72.0 10.0 10
63.50 CRM1431V63.5 6.20 0.00 6.25 521.0 7.60 82.0 0.0 0
64.00 CRM1424V64 6.50 0.00 6.75 240.0 8.10 42.0 0.0 0
64.00 CRM1431V64 6.65 0.00 6.70 552.0 8.10 92.0 0.0 0
64.50 CRM1424V64.5 7.00 0.00 7.20 122.0 8.60 92.0 0.0 0
64.50 CRM1431V64.5 7.15 0.00 7.25 496.0 8.60 82.0 0.0 0
65.00 CRM1424V65 7.50 0.00 7.75 46.0 9.10 32.0 0.0 0
65.00 CRM1431V65 8.17 0.00 7.75 145.0 9.15 97.0 5.0 6
65.50 CRM1424V65.5 7.95 0.00 8.25 46.0 9.55 32.0 0.0 0
65.50 CRM1431V65.5 7.95 0.00 8.15 224.0 10.05 69.0 0.0 0
66.00 CRM1424V66 8.20 0.00 8.75 63.0 10.10 32.0 0.0 0
66.00 CRM1431V66 6.90 -0.40 8.60 140.0 10.20 114.0 3.0 2
66.50 CRM1424V66.5 8.70 0.00 9.10 63.0 10.60 32.0 0.0 0
66.50 CRM1431V66.5 8.85 0.00 9.00 54.0 11.10 46.0 0.0 0
67.00 CRM1424V67 8.30 0.00 9.60 41.0 11.20 31.0 0.0 0
67.00 CRM1431V67 8.30 0.00 9.50 36.0 11.90 31.0 0.0 0
68.00 CRM1424V68 7.20 -1.90 10.55 140.0 12.15 77.0 3.0 2
68.00 CRM1431V68 9.30 0.00 10.55 53.0 13.00 72.0 0.0 0
70.00 CRM1424V70 11.30 0.00 12.55 140.0 14.15 76.0 0.0 0
75.00 CRM1424V75 16.25 0.00 17.55 140.0 19.15 76.0 0.0 0
80.00 CRM1424V80 20.75 0.00 22.40 140.0 24.30 85.0 0.0 0