$63.99 +2.27 (3.68%) Salesforce.com Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 63.99
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +2.27 (3.68%)
Prev Close: 61.72
Open: 62.99
Bid: 63.16
Ask: 64.17
Options:

Call Options: CRM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1431J40 19.80 0.00 21.40 1.0 25.65 10.0 0.0 0
43.00 CRM1431J43 16.80 0.00 19.40 140.0 21.85 140.0 0.0 0
44.00 CRM1431J44 15.80 0.00 18.75 140.0 20.30 1.0 0.0 0
45.00 CRM1431J45 14.85 0.00 17.65 13.0 19.15 33.0 0.0 0
45.50 CRM1431J45.5 14.30 0.00 17.10 49.0 18.60 69.0 0.0 0
46.00 CRM1431J46 6.60 -6.70 17.00 10.0 18.60 20.0 69.0 69
46.50 CRM1431J46.5 13.35 0.00 15.90 140.0 17.75 55.0 0.0 0
47.00 CRM1431J47 12.80 0.00 15.40 140.0 17.25 55.0 0.0 0
47.50 CRM1431J47.5 12.30 0.00 15.35 140.0 16.80 1.0 0.0 0
48.00 CRM1431J48 5.25 -6.40 14.60 66.0 16.15 33.0 24.0 10
48.50 CRM1431J48.5 11.00 0.00 14.35 140.0 15.80 1.0 0.0 0
49.00 CRM1431J49 10.55 0.00 14.30 100.0 15.15 33.0 0.0 0
49.50 CRM1431J49.5 10.15 0.00 12.90 140.0 15.35 140.0 0.0 0
50.00 CRM1431J50 3.25 -6.15 12.40 60.0 14.10 30.0 14.0 36
50.50 CRM1431J50.5 8.80 0.00 12.25 140.0 13.80 1.0 0.0 0
51.00 CRM1431J51 3.80 -4.60 12.45 133.0 13.95 145.0 25.0 25
51.50 CRM1431J51.5 6.25 -2.20 11.85 129.0 12.60 20.0 20.0 20
52.00 CRM1431J52 4.40 -4.70 11.10 202.0 12.20 76.0 1.0 12
52.50 CRM1431J52.5 2.16 -5.49 10.60 202.0 11.55 56.0 4.0 66
53.00 CRM1431J53 10.44 1.67 10.35 129.0 11.25 48.0 1.0 15
53.50 CRM1431J53.5 3.52 -2.63 9.85 179.0 10.65 362.0 1.0 14
54.00 CRM1431J54 3.37 -2.78 9.40 664.0 10.05 267.0 3.0 281
54.50 CRM1431J54.5 2.50 -3.15 9.00 98.0 9.55 41.0 5.0 88
55.00 CRM1431J55 8.86 3.36 8.35 717.0 9.10 715.0 2.0 163
55.50 CRM1431J55.5 8.23 3.63 7.90 754.0 8.50 119.0 3.0 305
56.00 CRM1431J56 5.05 0.90 7.40 294.0 8.20 23.0 1.0 95
56.50 CRM1431J56.5 4.70 0.00 6.85 679.0 7.60 448.0 86.0 299
57.00 CRM1431J57 6.87 2.82 6.75 702.0 7.00 89.0 111.0 336
57.50 CRM1431J57.5 6.45 2.75 6.00 711.0 6.60 117.0 27.0 209
58.00 CRM1431J58 5.83 2.94 5.75 795.0 6.05 321.0 55.0 425
58.50 CRM1431J58.5 5.28 2.08 4.90 562.0 5.65 708.0 62.0 497
59.00 CRM1431J59 4.77 2.55 4.75 646.0 5.05 233.0 11.0 142
59.50 CRM1431J59.5 4.26 1.91 4.20 727.0 4.55 234.0 106.0 478
60.00 CRM1431J60 4.05 2.41 3.65 412.0 4.05 191.0 139.0 812
60.50 CRM1431J60.5 3.20 2.00 3.10 37.0 3.65 612.0 10.0 167
61.00 CRM1431J61 2.97 2.52 2.80 450.0 3.05 16.0 60.0 323
61.50 CRM1431J61.5 2.40 1.89 2.30 498.0 2.55 151.0 19.0 372
62.00 CRM1431J62 1.92 1.85 1.55 744.0 2.05 38.0 44.0 312
62.50 CRM1431J62.5 1.30 1.11 1.10 574.0 2.17 933.0 27.0 322
63.00 CRM1431J63 1.02 1.01 1.02 2.0 1.09 1.0 82.0 167
63.50 CRM1431J63.5 0.54 0.44 0.25 402.0 0.50 280.0 79.0 207
64.00 CRM1431J64 0.10 0.01 0.02 47.0 0.08 9.0 210.0 40
64.50 CRM1431J64.5 0.21 0.12 0.01 67.0 0.02 48.0 111.0 26
65.00 CRM1431J65 0.02 -0.06 0.02 15.0 0.05 1.0 15.0 37
65.50 CRM1431J65.5 0.42 0.33 0.01 10.0 0.11 1140.0 106.0 122
66.00 CRM1431J66 0.03 -0.02 0.02 3.0 0.11 653.0 5.0 68
66.50 CRM1431J66.5 0.11 0.00 0.02 10.0 0.11 775.0 0.0 0
67.00 CRM1431J67 0.11 0.00 0.02 10.0 0.11 674.0 0.0 0
68.00 CRM1431J68 0.16 0.00 0.01 10.0 0.13 634.0 0.0 0
70.00 CRM1431J70 0.08 0.00 0.00 0.0 0.11 305.0 0.0 0
75.00 CRM1431J75 0.04 -0.04 0.00 0.0 0.12 329.0 10.0 10
80.00 CRM1431J80 0.08 0.00 0.00 0.0 0.12 331.0 0.0 0
85.00 CRM1431J85 0.08 0.00 0.00 0.0 0.12 331.0 0.0 0

Put Options: CRM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CRM1431V40 0.08 0.00 0.00 0.0 0.08 264.0 0.0 0
43.00 CRM1431V43 0.08 0.00 0.00 0.0 0.12 306.0 0.0 0
44.00 CRM1431V44 0.08 0.00 0.00 0.0 0.12 307.0 0.0 0
45.00 CRM1431V45 0.08 0.00 0.01 10.0 0.08 267.0 0.0 0
45.50 CRM1431V45.5 0.08 0.00 0.01 10.0 0.12 926.0 0.0 0
46.00 CRM1431V46 0.08 0.00 0.01 10.0 0.12 929.0 0.0 0
46.50 CRM1431V46.5 0.26 0.00 0.01 10.0 0.12 919.0 0.0 0
47.00 CRM1431V47 0.08 0.00 0.01 10.0 0.12 921.0 0.0 0
47.50 CRM1431V47.5 0.08 0.00 0.01 62.0 0.12 921.0 0.0 0
48.00 CRM1431V48 0.04 0.02 0.01 31.0 0.02 104.0 50.0 50
48.50 CRM1431V48.5 0.08 0.00 0.01 65.0 0.12 926.0 0.0 0
49.00 CRM1431V49 0.12 0.04 0.01 86.0 0.12 924.0 30.0 30
49.50 CRM1431V49.5 0.08 0.00 0.01 226.0 0.12 926.0 0.0 10
50.00 CRM1431V50 0.08 0.00 0.01 282.0 0.12 924.0 10.0 69
50.50 CRM1431V50.5 0.08 0.00 0.01 318.0 0.12 919.0 0.0 0
51.00 CRM1431V51 0.14 -0.04 0.01 330.0 0.12 682.0 10.0 257
51.50 CRM1431V51.5 0.15 0.07 0.01 317.0 0.12 922.0 5.0 70
52.00 CRM1431V52 0.20 0.11 0.03 77.0 0.12 922.0 8.0 118
52.50 CRM1431V52.5 0.03 -0.06 0.03 2.0 0.12 929.0 2.0 37
53.00 CRM1431V53 0.30 0.21 0.03 125.0 0.05 1.0 6.0 387
53.50 CRM1431V53.5 0.85 0.76 0.05 39.0 0.12 909.0 142.0 235
54.00 CRM1431V54 0.02 -0.07 0.01 454.0 0.12 931.0 1.0 385
54.50 CRM1431V54.5 0.55 0.46 0.01 1046.0 0.12 1018.0 52.0 437
55.00 CRM1431V55 0.05 -0.04 0.05 12.0 0.12 857.0 12.0 375
55.50 CRM1431V55.5 0.02 -0.06 0.01 39.0 0.12 755.0 1.0 56
56.00 CRM1431V56 0.04 -0.04 0.02 23.0 0.12 951.0 21.0 125
56.50 CRM1431V56.5 0.24 0.15 0.02 249.0 0.12 876.0 10.0 184
57.00 CRM1431V57 0.01 0.00 0.01 2.0 0.12 924.0 22.0 151
57.50 CRM1431V57.5 0.05 0.00 0.01 5.0 0.12 894.0 5.0 149
58.00 CRM1431V58 0.12 0.11 0.01 53.0 0.01 1.0 22.0 60
58.50 CRM1431V58.5 0.14 0.13 0.01 38.0 0.12 742.0 5.0 425
59.00 CRM1431V59 0.06 -0.04 0.01 38.0 0.01 34.0 7.0 156
59.50 CRM1431V59.5 0.08 0.00 0.01 655.0 0.05 1.0 59.0 366
60.00 CRM1431V60 0.01 -0.34 0.01 13.0 0.11 24.0 13.0 125
60.50 CRM1431V60.5 0.03 -0.29 0.03 4.0 0.10 547.0 4.0 99
61.00 CRM1431V61 0.05 -0.20 0.20 157.0 0.09 316.0 25.0 210
61.50 CRM1431V61.5 0.05 -0.87 0.32 3.0 0.11 751.0 6.0 100
62.00 CRM1431V62 0.69 0.00 0.01 35.0 0.15 646.0 15.0 22
62.50 CRM1431V62.5 1.99 1.40 0.01 50.0 0.14 1050.0 10.0 36
63.00 CRM1431V63 0.12 -1.39 0.01 57.0 0.10 826.0 35.0 15
63.50 CRM1431V63.5 0.25 -1.14 0.01 35.0 0.10 1138.0 18.0 0
64.00 CRM1431V64 0.25 -1.61 0.04 72.0 0.49 901.0 8.0 0
64.50 CRM1431V64.5 1.54 0.00 0.15 408.0 1.10 345.0 0.0 0
65.00 CRM1431V65 5.85 3.29 0.41 415.0 1.46 341.0 10.0 11
65.50 CRM1431V65.5 1.73 -1.62 0.82 265.0 2.00 125.0 4.0 4
66.00 CRM1431V66 6.90 3.40 1.29 421.0 2.94 421.0 3.0 2
66.50 CRM1431V66.5 3.35 0.00 2.09 363.0 3.50 424.0 0.0 0
67.00 CRM1431V67 4.80 0.00 2.55 336.0 4.05 510.0 0.0 0
68.00 CRM1431V68 4.90 0.00 3.55 184.0 5.10 268.0 0.0 0
70.00 CRM1431V70 7.20 0.00 5.90 20.0 6.60 140.0 0.0 0
75.00 CRM1431V75 11.20 0.00 9.45 10.0 13.60 1.0 0.0 0
80.00 CRM1431V80 16.00 0.00 14.45 10.0 18.20 10.0 0.0 0
85.00 CRM1431V85 21.55 0.00 19.05 1.0 23.50 10.0 0.0 0